Rivaldi_Prediction/data/featuSGD/US9892071054_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
2141,2000-02-04,29.416667938232425,30.5,29.11111068725586,29.88888931274414,640125.0,0.018269259845010932,-1.564097327370682,-0.17989385695684387,66.50165270789833,67.98409566648115,-1.82864695335115,-3.289708600910597,-2.2512624692893617,-3.958055619142524,7.868997965098763,1.6111106872558594,1.3852697051584855,2.8770847320556676,-0.5691313240980591,6.323300788209394,1.153976703978806,4.600192760132529,-4.027778625488285,78.80437094683205,13.777650857944508,1.7231080280768631,2,-1.4722232818603551,-2.3888902664184606,-1.7916679382324254,-3.9444456100463903,-2.583335876464851,4,0.004721384681879437,-2.0738925720470895,28.88888931274414,2.0144992148331995,26.26388931274414,-1.4500001716614423,26.47222137451172,0.004721384681879437
2142,2000-02-07,29.88888931274414,30.22222137451172,29.27777862548828,29.52777862548828,470250.0,0.016052850564287624,-1.1935455290495494,-0.7647063575410026,69.58599645393483,68.33726749163013,-2.2452151725041354,-3.436008938727845,-2.723483843801077,-4.430276993654239,8.47550279947491,0.9444427490234375,1.5479654467706432,3.0305561065673814,-0.4166065973864832,6.477718810521246,1.306974754590449,4.754137458544314,-4.397777786254881,88.04348556215747,24.88599256156231,1.7235813519769325,2,-1.9444446563720703,-2.861111640930176,-2.2638893127441406,-4.4166669845581055,-4.75,0,-0.016728624298086858,-1.564097327370682,29.416667938232425,-2.0738925720470895,28.88888931274414,2.0144992148331995,26.26388931274414,-0.016728624298086858
2143,2000-02-08,30.25,31.05555534362793,29.69444465637207,29.77777862548828,632925.0,0.012081770034254369,-3.2608654115989277,1.3076914950931198,72.11838282778608,69.26167712947398,-2.447877024758526,-3.5088428188673255,-3.0845945310569363,-4.791387680910098,9.248642577103869,1.3611106872558594,1.6400277325734898,3.0944445610046394,-0.44967818167024376,6.6385673036795225,1.3223831896671996,4.866505932342079,-4.6587107040405265,85.78431587043266,24.17039429532818,1.7720613713374413,2,-2.027777671813965,-3.222222328186035,-2.625,-4.777777671813965,-9.583332061767575,1,-0.05785123966942152,-1.1935455290495494,29.88888931274414,-1.564097327370682,29.416667938232425,-2.0738925720470895,28.88888931274414,-0.05785123966942152
2144,2000-02-09,29.97222137451172,30.61111068725586,29.97222137451172,30.25,328500.0,-0.0091827644789515,-3.5999890137054025,-0.5882381452459811,66.61073655396157,68.0408086710694,-1.9920164486609622,-2.9490926052669764,-2.806815905568655,-4.513609055421817,10.063563789013044,0.6388893127441406,1.7155371541770101,2.541665935516356,-0.9792386690186561,6.062570540051368,0.78121363324885,4.302118237783862,-4.162361436645508,77.84088936225827,18.374252171923473,1.7604523022675056,2,-1.7499990463256836,-2.944443702697754,-2.3472213745117188,-4.499999046325684,-10.48611068725586,2,-0.049119528249704225,-3.2608654115989277,30.25,-1.1935455290495494,29.88888931274414,-1.564097327370682,29.416667938232425,-0.049119528249704225
2145,2000-02-10,29.916667938232425,30.583332061767575,29.333332061767575,30.25,371700.0,-0.0018534974630387557,1.5000095367795618,1.199991760279039,62.95621530904197,66.63959132708756,-1.837984949553487,-2.547207742950185,-2.7512624692893617,-4.458055619142524,10.73167759830032,1.25,1.6776509683556604,2.1833346366882367,-1.0769845180077873,5.443653791384261,0.5531750593402229,3.8134942140362504,-3.896980184135746,41.42865410628701,-12.377454069055887,1.6301595773480129,2,-1.6944456100463903,-2.833334922790531,-2.2916679382324254,-4.44444561004639,-9.916667938232425,3,-0.06499542555124505,-3.5999890137054025,29.97222137451172,-3.2608654115989277,30.25,-1.1935455290495494,29.88888931274414,-0.06499542555124505
2146,2000-02-11,29.0,29.72222137451172,28.833332061767575,29.36111068725586,582525.0,-0.030640709724927495,-1.5599934082232256,1.0833361943672082,55.75657508379787,65.96342163737823,-0.7814024524141132,-1.298969447802051,-1.8345945310569363,-3.5413876809100984,11.292554449623374,1.0833358764648509,1.6659864030561309,1.0138889312744155,-1.756701736230415,3.784479598779246,-0.37140640247799794,2.399184265026829,-2.7788775423220713,7.500053644154867,-41.90353986314777,1.3852953337524148,2,-0.7777776718139648,-1.9166669845581055,-1.375,-3.527777671813965,-6.93055534362793,4,-0.07088121874579068,1.5000095367795618,29.916667938232425,-3.5999890137054025,29.97222137451172,-3.2608654115989277,30.25,-0.07088121874579068
2147,2000-02-14,29.65277862548828,30.0,28.75,29.11111068725586,297000.0,0.022509607775458074,1.022472603606356,-1.5000052818947214,61.85898762012999,65.96529778503913,-1.0163227183987011,-1.8070250461110078,-2.4873731565452175,-4.19416630639838,11.937114147780504,1.25,1.5119709794690515,1.5159730911254883,-1.2738738361264055,4.305820018377382,0.1210496274995414,2.910896554751435,-3.2382788523723534,39.15666687348762,-8.978526151329675,1.3949234636259478,2,-1.430556297302246,-2.5694456100463867,-2.0277786254882812,-4.180556297302246,-9.375,0,-0.09508203596465759,-1.5599934082232256,29.0,1.5000095367795618,29.916667938232425,-3.5999890137054025,29.97222137451172,-0.09508203596465759
2148,2000-02-15,29.72222137451172,30.77777862548828,29.55555534362793,29.666667938232425,439875.0,0.002341863131967825,-7.799980773984454,0.10255994929398267,62.86173647638998,65.73442918704046,-0.6439942328634949,-1.7080758075483757,-2.556815905568655,-4.263609055421817,12.760557314833559,1.2222232818603516,1.4093029775361892,1.4229158401489244,-1.337137396525975,4.182969076823824,0.0428892218114747,2.802942458486374,-3.122079378575311,47.94514363113043,-0.2196825270097449,1.3800266183374492,2,-1.111109733581543,-2.527777671813965,-2.0972213745117188,-4.249999046325684,-9.222221374511719,1,-0.15420556909309657,1.022472603606356,29.65277862548828,-1.5599934082232256,29.0,1.5000095367795618,29.916667938232425,-0.15420556909309657
2149,2000-02-16,30.94444465637207,31.5,29.44444465637207,30.05555534362793,295875.0,0.041121532151310536,1.0555553436279297,16.000618004533056,65.52239387225111,64.86363076724352,-1.2655444592788072,-2.7035588556205923,-3.7790391874290066,-5.485832337282169,13.752796632209641,2.0555553436279297,1.5762421073892696,2.4131946563720703,-0.42009438745972716,5.246483700203868,0.9965501344561716,3.829839178287969,-4.1660861265280005,79.79798750443892,30.758065022917634,1.416644521915898,2,-0.8194446563720703,-3.5277786254882812,-3.3194446563720703,-5.472222328186035,-8.083333969116211,2,-0.33213640872444117,-7.799980773984454,29.72222137451172,1.022472603606356,29.65277862548828,-1.5599934082232256,29.0,-0.33213640872444117
2150,2000-02-17,26.94444465637207,31.5,26.666667938232425,31.38888931274414,4403700.0,-0.12926391293877437,1.0714283086815286,-4.999997854233811,47.51082767407993,62.75353909681925,2.7151578245511914,1.3434428100065432,0.22096081257099343,-1.4858323372821687,14.081590639354802,4.833332061767575,1.6564809708164852,-1.5729165077209473,-4.435792852605527,1.2899598371636323,-3.004354680163239,-0.14147833527865572,4.55555534362793,5.74710602519746,-44.733333944153514,1.43143817244229,2,2.1388893127441406,0.47222137451171875,0.6805553436279297,-1.4722223281860352,-3.6111125946044957,3,-0.2768041451302429,1.0555553436279297,30.94444465637207,-7.799980773984454,29.72222137451172,1.022472603606356,29.65277862548828,-0.2768041451302429
2151,2000-02-18,26.833332061767575,27.5,26.11111068725586,27.083332061767575,1025550.0,-0.004123766365257686,1.5640973273706653,0.056249997317791116,52.26190034386227,60.82863952903341,2.7058349793454397,1.4409224120303357,0.33207340717548917,-1.374719742677673,14.310578508988531,1.3888893127441406,1.7420098409352818,-1.6284734725952177,-4.57991493030039,1.3229679851099547,-3.104194201447804,-0.15275274374263148,4.666667938232425,13.402045070841218,-38.427605786491995,1.4757207288525864,2,1.9722232818603551,0.5833339691162145,0.7916679382324254,-1.3611097335815394,-4.138887405395504,4,-0.25465834977325763,1.0714283086815286,26.94444465637207,1.0555553436279297,30.94444465637207,-7.799980773984454,29.72222137451172,-0.25465834977325763
2152,2000-02-22,25.083332061767575,27.22222137451172,25.0,27.208332061767575,1654875.0,-0.06521739439483998,1.0645145285272233,8.5,44.75890825379568,57.78869790970115,4.13759220023849,3.118930693341099,2.082073407175489,0.37528025732232706,14.688445867299205,2.2222213745117188,1.4311361021789217,-3.231251144409182,-6.545319945613844,0.08281765679548059,-4.888285545011513,-1.5742167438068506,6.416667938232425,1.2820317195011472,-50.87680081811527,1.6570344006023319,2,3.1666679382324254,2.555557250976566,2.5416679382324254,0.3888902664184606,-2.8333320617675746,1,-0.1201549857081915,1.5640973273706653,26.833332061767575,1.0714283086815286,26.94444465637207,1.0555553436279297,30.94444465637207,-0.1201549857081915
2153,2000-02-23,27.833332061767575,27.86111068725586,25.083332061767575,25.5,1073925.0,0.10963455705279257,1.3255816924371628,-1.098038617302388,54.969211470131455,56.49519512260891,1.1272832884914195,0.40846888707205053,-0.6679265928245108,-2.374719742677673,14.95332906700479,2.777778625488285,1.2657918692536327,-0.4930566787719748,-3.7980355176068343,2.8119221600628848,-2.1455460981894063,1.1594327406454568,3.276667938232425,43.589724027193455,-11.303085818203535,1.6524894194174302,2,0.4166679382324254,0.4166679382324254,-0.20833206176757457,-2.3611097335815394,-6.388887405395504,2,-0.27145702208819456,1.0645145285272233,25.083332061767575,1.5640973273706653,26.833332061767575,1.0714283086815286,26.94444465637207,-0.27145702208819456
2154,2000-02-24,28.166667938232425,28.38888931274414,27.77777862548828,28.0,425475.0,0.011976139821316067,1.0,0.07142915531112579,47.32510677617202,54.75840528562337,0.570935420927313,0.1345367079664861,-1.0012624692893617,-2.708055619142524,15.249595479776506,0.6111106872558594,1.0192570805331194,-0.19305419921874645,-3.476315556680266,3.090207158242773,-1.8346848779495062,1.4485764795120133,2.5767320617675757,48.71796828049885,-4.272284501881707,1.64163067873076,2,0.08333206176757457,0.08333206176757457,-0.5416679382324254,-2.6944456100463903,-5.944446563720707,3,-0.2721893819689607,1.3255816924371628,27.833332061767575,1.0645145285272233,25.083332061767575,1.5640973273706653,26.833332061767575,-0.2721893819689607
2155,2000-02-25,28.01388931274414,28.166667938232425,27.77777862548828,28.166667938232425,307350.0,-0.005424092967734717,4.090886392009797,-0.9166647593325874,44.656082979886584,53.52501727407766,0.47541535842179883,0.2993833069606211,-0.8484838438010769,-2.555276993654239,15.561872497632626,0.3888893127441442,0.6883172074196118,-0.3437495231628418,-3.6278762763716585,2.940377230045975,-1.9858128997672502,1.2983138534415666,2.38490668725586,88.93442761350192,37.58978369914219,1.6420633766044084,2,0.23611068725585938,0.23611068725585938,-0.3888893127441406,-2.5416669845581055,-6.708333969116211,4,-0.18393656689234394,1.0,28.166667938232425,1.3255816924371628,27.833332061767575,1.0645145285272233,25.083332061767575,-0.18393656689234394
2156,2000-02-28,28.333332061767575,28.44444465637207,27.666667938232425,28.01388931274414,443025.0,0.011403013178827415,1.871784217754133,-2.0908863920099154,44.00427749176539,51.54116059314826,0.0575084232250056,0.04111774512825406,-1.1679265928245108,-2.874719742677673,15.94987534678707,0.7777767181396449,0.4376773783742287,-0.06180677413940927,-3.3257722461483077,3.202158697869489,-1.6937895101438585,1.57017596186504,1.7415361782324261,96.77415067770237,48.003254651618924,1.6319827360044499,2,-0.08333206176757457,-0.08333206176757457,-0.7083320617675746,-2.8611097335815394,-7.277776718139645,0,-0.1764705961550812,4.090886392009797,28.01388931274414,1.0,28.166667938232425,1.3255816924371628,27.833332061767575,-0.1764705961550812
2157,2000-02-29,29.583332061767575,29.88888931274414,28.11111068725586,28.11111068725586,534600.0,0.044117649038770246,-1.4150968818502645,4.608717458801091,47.595186382240456,49.84487724935387,-1.3447984600553404,-1.0021072318465727,-2.417926592824511,-4.124719742677673,16.64210659942383,1.7777786254882812,0.2523761807592422,1.0243043899536097,-2.1250393452525813,4.173648125159801,-0.550367477649484,2.5989762575567035,-4.583332061767575,93.64158545994906,47.505669748234126,1.5746718676030955,2,-1.3333320617675746,-1.3333320617675746,-1.9583320617675746,-4.111109733581539,-7.75,1,-0.23286380962807274,1.871784217754133,28.333332061767575,4.090886392009797,28.01388931274414,1.0,28.166667938232425,-0.23286380962807274
2158,2000-03-01,29.77777862548828,30.22222137451172,28.44444465637207,29.86111068725586,273150.0,0.006572841873076385,3.413802084566536,-0.05660294247202903,49.29436123023576,48.04176251135217,-1.7104025585795704,-0.9868063272981047,-2.6123731565452175,-4.31916630639838,17.432040789485924,1.7777767181396484,0.19362090675525678,1.0534730911254897,-1.9795554890733555,4.086501671324335,-0.4630411989739329,2.5699873812249123,-4.680000839233397,82.60874757248219,38.810974526245246,1.5165142900994226,3,-1.5277786254882812,-1.5277786254882812,-2.1527786254882812,-4.305556297302246,-6.222223281860352,2,-0.25279852873393593,-1.4150968818502645,29.583332061767575,1.871784217754133,28.333332061767575,4.090886392009797,28.01388931274414,-0.25279852873393593
2159,2000-03-02,29.36111068725586,29.666667938232425,29.0,29.01388931274414,276300.0,-0.01399257961692868,-2.555562337239602,-4.166720073243305,48.03535858118883,48.10004372325316,-1.7231583026429114,-0.34383364951455064,-2.1957052183127956,-3.9024983681659577,18.73665875345278,0.7777786254882812,0.00037191962634608444,0.48194408416748047,-2.3303870356819623,3.294275204016923,-0.9242214757572427,1.8881096440922036,-4.0583551574707,66.30433646851947,21.28954226373314,1.4061655599247214,3,-1.75,-1.1111106872558594,-1.7361106872558594,-3.888888359069824,-5.30555534362793,3,-0.2696310134589017,3.413802084566536,29.77777862548828,-1.4150968818502645,29.583332061767575,1.871784217754133,28.333332061767575,-0.2696310134589017
2160,2000-03-03,29.63888931274414,29.77777862548828,28.88888931274414,29.19444465637207,543150.0,0.009460766946015164,1.461536023747336,1.2800037353606821,52.366255376600826,48.111638726890774,-1.7640438535904437,-0.5929437503884643,-2.473483843801077,-4.180276993654239,18.020393248057776,0.8888893127441406,-0.21651913222213537,0.7222227096557603,-2.1105809646285323,3.555026383940053,-0.694179127486386,2.1386245467979066,-4.139355149169919,77.17394387116127,26.281352012171396,1.4164018371421472,3,-2.0277786254882812,-1.3888893127441406,-2.0138893127441406,-4.1666669845581055,-7.305557250976566,4,-0.25023434110411824,-2.555562337239602,29.36111068725586,3.413802084566536,29.77777862548828,-1.4150968818502645,29.583332061767575,-0.25023434110411824
2161,2000-03-06,29.55555534362793,30.11111068725586,29.27777862548828,29.69444465637207,245700.0,-0.002811642779082746,-1.4000021972709895,-0.3125008046623208,49.62405626861262,48.6522107285371,-1.4013174724988673,-0.5256199938772497,-2.390149874684866,-4.096943024538028,17.332395210988494,0.8333320617675781,-0.5918080706796651,0.6319443702697747,-2.2066951156740338,3.470583856213583,-0.7873753727021295,2.051264113241679,-3.8671136916162077,68.4210764073977,15.38120915822227,1.4193197429719049,3,-1.9027786254882812,-1.3055553436279297,-1.9305553436279297,-4.0833330154418945,-7.777776718139648,0,-0.27913534034740006,1.461536023747336,29.63888931274414,-2.555562337239602,29.36111068725586,3.413802084566536,29.77777862548828,-0.27913534034740006
2162,2000-03-07,29.38888931274414,31.13888931274414,29.05555534362793,29.55555534362793,497250.0,-0.005639076273345034,-3.999997711183387,1.199991760279052,48.720688015423015,47.957930344680605,-0.6254534623169974,-0.4198597640974384,-2.223483843801077,-3.930276993654239,16.801530840253807,2.083333969116211,-0.4610331719088272,0.49027833938598775,-2.3212439597710066,3.301800638542982,-0.9154828101925077,1.8960394889644832,-3.5190964718324196,35.05155150017874,-17.863063760945586,1.4057611495784965,3,0.013889312744140625,-1.1388893127441406,-1.7638893127441406,-3.9166669845581055,-8.25,1,-0.28355389278024057,-1.4000021972709895,29.55555534362793,1.461536023747336,29.63888931274414,-2.555562337239602,29.36111068725586,-0.28355389278024057
2163,2000-03-08,28.5,29.333332061767575,27.80555534362793,29.333332061767575,342225.0,-0.030245760677954037,2.6666697184291586,5.000011444135431,40.371996359729316,47.18536252063142,0.41118852822165763,0.3491002980808844,-1.3345945310569363,-3.0413876809100984,15.520431068157997,1.583333969116211,-0.4013170018183203,-0.3111109733581543,-3.0536275737157013,2.4314056269993927,-1.6823692735369278,1.0601473268206192,-2.314061370778333,20.83333571751867,-27.4959430557584,1.3712583001787735,3,0.9027786254882812,-0.25,-0.875,-3.027777671813965,-7.333332061767575,2,-0.23391817327131315,-3.999997711183387,29.38888931274414,-1.4000021972709895,29.55555534362793,1.461536023747336,29.63888931274414,-0.23391817327131315
2164,2000-03-09,28.5,28.88888931274414,28.22222137451172,28.47222137451172,266850.0,0.0,-1.5263165502985097,-0.03333440145019767,58.94567761430168,48.77309525778865,0.5179076579756376,0.245749704892134,-1.3345945310569363,-3.0413876809100984,14.170099072494052,0.6666679382324219,-0.06694540021611317,-0.23749990463256765,-2.9273200150595535,2.4523202057944182,-1.5824099598460606,1.1074101505809253,-2.0168843297669845,20.83333571751867,-31.52396756899375,1.3449100552134927,3,0.9027786254882812,-0.25,-0.875,-3.027777671813965,-7.972221374511719,3,-0.17348928618849369,2.6666697184291586,28.5,-3.999997711183387,29.38888931274414,-1.4000021972709895,29.55555534362793,-0.17348928618849369
2165,2000-03-10,27.97222137451172,29.166667938232425,27.88888931274414,28.88888931274414,283500.0,-0.01851854826274668,-1.358978692836701,-32.99903872562483,56.2499973832128,50.13373080128281,1.161274531475602,0.6539125975058724,-0.806815905568655,-2.513609055421817,13.205570500755066,1.2777786254882848,-0.11422785350243814,-0.6680562019348137,-3.3186985642357243,1.9825861603660968,-1.9933773830852708,0.6572649792156433,-1.2097592857280368,4.9999799728431755,-50.12506614077279,1.325321181150456,3,1.5000009536743164,0.27777862548828125,-0.34722137451171875,-2.4999990463256836,-6.611110687255859,4,-0.14001984248747057,-1.5263165502985097,28.5,2.6666697184291586,28.5,-3.999997711183387,29.38888931274414,-0.14001984248747057
2166,2000-03-13,26.94444465637207,28.27777862548828,26.44444465637207,27.88888931274414,257625.0,-0.036742763628925035,1.1290316864557042,1.0303018323005921,61.09271594701193,51.63345630847963,2.202986525432415,1.6019280393216704,0.22096081257099343,-1.4858323372821687,12.407645200583021,1.833333969116211,-0.06685187344785248,-1.593055152893065,-4.3425328875366915,1.1564225817505616,-2.9677940202148783,-0.2183162855712517,4.19444465637207,10.650887093137161,-49.16641032893958,1.3747388673218135,3,1.8472223281860352,1.3055553436279297,0.6805553436279297,-1.4722223281860352,-4.777776718139645,0,-0.17113407433001282,-1.358978692836701,27.97222137451172,-1.5263165502985097,28.5,2.6666697184291586,28.5,-0.17113407433001282
2167,2000-03-14,26.833332061767575,27.583332061767575,26.72222137451172,26.86111068725586,305325.0,-0.004123766365257686,-5.888885498046847,0.029412655681691133,41.30435936390838,50.74567832333214,2.104275801847404,1.5715592182720393,0.33207340717548917,-1.374719742677673,11.413677531671926,0.8611106872558558,0.03521610874059533,-1.5631954193115263,-4.360604334741019,1.2342134961179667,-2.9618998770262728,-0.16449096159677978,4.211668357849124,13.461494022549608,-46.408777827752225,1.3987044577147467,3,1.958334922790531,1.4166679382324254,0.7916679382324254,-1.3611097335815394,-6.194442749023434,1,-0.18840572705029435,1.1290316864557042,26.94444465637207,-1.358978692836701,27.97222137451172,-1.5263165502985097,28.5,-0.18840572705029435
2168,2000-03-15,25.13888931274414,27.166667938232425,22.52777862548828,27.166667938232425,1178325.0,-0.06314693773859326,3.575340971085639,72.99780280141897,28.710941690949582,48.598520891083346,3.432450713604105,3.062015617460922,2.026516156198923,0.319723006345761,10.68935728360581,4.638889312744144,0.08307267763287385,-3.0284715652465835,-6.105568780339436,0.048625649846268715,-4.567020172793008,-1.4899229577001591,5.814099991607666,39.3305350375931,-21.043678663543595,1.5385486075464259,3,1.6944446563720703,1.875,2.4861106872558594,0.33333301544189453,-0.8888893127441406,2,-0.15911601941666542,-5.888885498046847,26.833332061767575,1.1290316864557042,26.94444465637207,-1.358978692836701,27.97222137451172,-0.15911601941666542
2169,2000-03-16,20.666667938232425,25.13888931274414,19.44444465637207,24.666667938232425,2797875.0,-0.17790051576560806,1.3033716620530278,1.9726019150817355,17.861490856519637,44.764658166629886,7.3104373329097925,7.0881872380265065,6.503775736176937,4.791944380857476,9.919905021780078,5.69444465637207,-0.14440293670904936,-6.986804103851316,-11.296940750576894,-2.6766674571257383,-9.141872427214107,-4.8317357804885255,9.949312938964841,12.571438100385631,-42.36465314613592,2.1550683233627894,3,4.62499904632568,4.80555438995361,6.958332061767575,4.80555438995361,3.5,3,0.02419354689853126,3.575340971085639,25.13888931274414,-5.888885498046847,26.833332061767575,1.1290316864557042,26.94444465637207,0.02419354689853126
2170,2000-03-17,19.48611068725586,21.5,17.69444465637207,21.166667938232425,5892525.0,-0.05712373443580554,2.242604540800572,0.4201393127441415,14.01131777537502,40.80768722293681,7.71017719605512,8.096444376334247,7.660533455688984,5.972501631834042,11.321549509919226,3.8055553436279297,-0.48444458125552003,-7.794444656372072,-13.445039491865067,-2.143849820879076,-10.61974207411857,-4.969147238625574,10.459578016691896,16.929126833870544,-31.363319469380468,2.825297417746498,3,4.930556297302246,5.111111640930176,8.13888931274414,5.986111640930176,6.208333969116211,4,0.0534569445360733,1.3033716620530278,20.666667938232425,3.575340971085639,25.13888931274414,-5.888885498046847,26.833332061767575,0.0534569445360733
2171,2000-03-20,20.0,22.11111068725586,20.0,20.0,1626075.0,0.02637208219699949,0.0,-0.0,8.533679120803697,36.342464012423555,6.367945662167639,7.425056933695291,7.172204734352718,5.458612319089902,12.998873929740117,2.625,-0.8034873845772132,-6.93888874053955,-13.462296964535213,-0.4154805165438873,-10.200592852537383,-3.677184628541717,8.965589180141702,23.314608096053245,-18.44663152417961,3.261704111997832,3,3.513888359069824,4.597222328186035,7.652777671813965,5.472222328186035,4.25,0,0.06805553436279288,2.242604540800572,19.48611068725586,1.3033716620530278,20.666667938232425,3.575340971085639,25.13888931274414,0.06805553436279288
2172,2000-03-21,22.06944465637207,22.333332061767575,20.333332061767575,20.38888931274414,1817325.0,0.10347223281860352,-1.2325541783635634,100.0,21.30300429696537,34.223687116560896,3.5213590949982283,5.39483845968207,5.161402043967978,3.3891676627178313,14.325638940332242,2.3333320617675746,-1.213074067205092,-4.718749713897704,-11.554411308279825,2.1169118804844196,-8.136580511088766,-1.3009189167066424,5.99445296186806,46.187678117536365,9.19708117237078,3.4178307971910615,3,1.3611116409301758,2.527777671813965,5.5833330154418945,3.402777671813965,3.097223281860355,1,0.004405334315119802,0.0,20.0,2.242604540800572,19.48611068725586,1.3033716620530278,20.666667938232425,0.004405334315119802
2173,2000-03-22,20.27777862548828,22.27777862548828,19.55555534362793,19.77777862548828,6015600.0,-0.0811831044587017,-4.764695190664873,0.2975206986760792,19.32458566809956,29.82134356698288,4.496951169098072,6.947648112855248,6.966578128287807,5.18083369360162,16.18254130150963,2.7222232818603516,-1.6657280555666993,-6.132638072967531,-13.536600892340353,1.2713247464052913,-9.834619482653942,-2.4306566632811197,6.9565627558024055,34.701500089801954,1.3602809982243969,3.701981409686411,3,3.152777671813965,4.319443702697754,7.374999046325684,5.194443702697754,5.055553436279293,2,0.017808197531161474,-1.2325541783635634,22.06944465637207,0.0,20.0,2.242604540800572,19.48611068725586,0.017808197531161474
2174,2000-03-23,20.5,21.05555534362793,20.0,20.31944465637207,1671750.0,0.010958861846553258,-1.576270002909514,0.3611106872558594,19.02071419408766,25.684756545968977,3.375567428616204,6.452428979389509,6.755354620681143,4.958612319089902,18.090888354572616,1.0555553436279297,-2.1432713853214196,-5.527083301544188,-13.331243839211858,2.277077236123482,-9.429163570378023,-1.625003032710353,5.9711496432971956,60.479056688566736,31.332306980955025,3.9020802688338345,3,2.486111640930176,4.097222328186035,7.402777671813965,4.972222328186035,5.0,3,0.18292682926829262,-4.764695190664873,20.27777862548828,-1.2325541783635634,22.06944465637207,0.0,20.0,0.18292682926829262
2175,2000-03-24,22.86111068725586,23.666667938232425,21.333332061767575,21.416667938232425,1636425.0,0.11517613108565161,-1.896548784876779,7.9999999999999805,30.342575642184414,22.26807428987703,0.23825631317492224,3.8846604750004268,4.452605803114235,2.5975016318340423,19.532947100129388,3.1666679382324254,-2.417177643227504,-2.9083336830139146,-10.776280732231605,4.959613366203772,-6.84230720762276,1.0256398415949306,2.9079025570873256,80.40537123615161,53.9038985373515,3.933973524608844,3,-0.22222232818603516,1.7361116409301758,5.909722328186035,2.611111640930176,0.4444446563720703,4,0.05710821616835804,-1.576270002909514,20.5,-4.764695190664873,20.27777862548828,-1.2325541783635634,22.06944465637207,0.05710821616835804
2176,2000-03-27,23.333332061767575,23.55555534362793,22.833332061767575,23.166667938232425,414225.0,0.020656099389561033,1.3636414709205542,0.11538299018623498,32.532045109972216,21.293372706106354,-0.8940933230930312,3.181776720642379,4.042750333325053,2.125280257322327,20.88432060056946,0.7222232818603551,-2.9758730654448975,-2.1861123085021994,-10.028747864959175,5.656523247954777,-6.107430086730687,1.7352054697262886,1.7897156955379216,91.89183295776606,63.72600260991125,3.921317778228488,3,-0.9027757644653285,1.083334922790531,4.916667938232425,2.1388902664184606,0.19444656372070668,0,0.10119054528321114,-1.896548784876779,22.86111068725586,-1.576270002909514,20.5,-4.764695190664873,20.27777862548828,0.10119054528321114
2177,2000-03-28,22.69444465637207,23.44444465637207,22.44444465637207,23.44444465637207,827775.0,-0.027380890294804616,1.6666666666666667,-4.500068665598727,33.008127539681695,21.770837800409918,-1.0102915597011943,3.4552568104304484,4.651002271589462,2.7641676627178313,21.547557437692458,1.0,-3.540507127711969,-2.4805553436279304,-10.175400247770874,5.2142895605150095,-6.3279777956994,1.3668671084435395,1.8343148528587534,76.35133410998472,45.30581358258745,3.8474224520714704,3,-1.2777776718139648,1.7222223281860352,5.416666030883789,2.777777671813965,0.8055553436279297,1,0.06854344167400317,1.3636414709205542,23.333332061767575,-1.896548784876779,22.86111068725586,-1.576270002909514,20.5,0.06854344167400317
2178,2000-03-29,22.25,22.833332061767575,21.88888931274414,22.76388931274414,754200.0,-0.019583852484677644,1.8936249788161799,0.6851857503255209,32.171153875869706,23.36080035811548,-1.1384508953028742,3.4855278945017467,5.064388365967581,3.2086123190899016,22.145604545976312,0.944442749023434,-4.139010770187273,-2.5486110687255845,-10.028932091141662,4.931709953690493,-6.2887715799336235,1.1915494424824544,1.7320143210021222,61.3636150833077,27.827274443787395,3.740160511208039,3,-1.569443702697754,2.1666669845581055,5.69444465637207,3.222222328186035,2.0,2,0.13108619947112032,1.6666666666666667,22.69444465637207,1.3636414709205542,23.333332061767575,-1.896548784876779,22.86111068725586,0.13108619947112032
2179,2000-03-30,21.44444465637207,22.666667938232425,21.333332061767575,22.11111068725586,401175.0,-0.036204734545075445,-1.9999978542384076,1.2972949900900432,31.669265600862616,25.322794560947436,-0.2357579734531683,3.86577694841203,5.834257130214365,4.014167662717831,22.846593110726296,1.3333358764648509,-4.6260120672534875,-2.9583331108093276,-10.257757195414527,4.341090973795872,-6.608045153111927,0.6913789314932721,2.0345640914596466,4.761963150064715,-31.046284106255428,3.6497120423026,3,0.16666698455810547,2.972222328186035,6.80555534362793,4.027777671813965,0.9444446563720703,3,0.1813470792884324,1.8936249788161799,22.25,1.6666666666666667,22.69444465637207,1.3636414709205542,23.333332061767575,0.1813470792884324
2180,2000-03-31,22.22222137451172,22.69444465637207,21.11111068725586,22.0,914400.0,0.03626938028019944,1.7142838458646001,-0.3333323796581074,36.55062680862413,28.43578874848304,-0.6533035296728151,2.6391851644411233,4.999544478974155,3.236390944578183,23.699089937203414,1.583333969116211,-4.886065779243921,-1.809722995758058,-8.73298927300003,5.1135432814839135,-5.271356134379044,1.6519101428629277,0.7940222460032267,45.454524174211315,6.19701722386651,3.461633138620986,3,-0.611109733581543,2.1944456100463867,6.027778625488281,3.2500009536743164,-0.6666660308837891,4,0.1475000437736529,-1.9999978542384076,21.44444465637207,1.8936249788161799,22.25,1.6666666666666667,22.69444465637207,0.1475000437736529
2181,2000-04-03,21.30555534362793,22.38888931274414,20.72222137451172,22.11111068725586,825300.0,-0.041249972963332104,1.4489787910848286,-3.625012874652384,34.94704777132557,29.951793578967507,0.5230336134253974,3.0631403443675858,5.824165964611762,4.153056975461972,24.456004254197882,1.6666679382324219,-4.574579155848358,-2.3138890266418457,-8.822101970480716,4.194323917197025,-5.567995498561281,0.9402174452775895,1.3888893127441406,21.428586442680185,-20.220656260256803,3.254106471919435,4,0.3055562973022461,3.111111640930176,6.94444465637207,4.1666669845581055,-0.13888740539550426,0,0.09387223039920256,1.7142838458646001,22.22222137451172,-1.9999978542384076,21.44444465637207,1.8936249788161799,22.25,0.09387223039920256
2182,2000-04-04,21.05555534362793,21.97222137451172,19.44444465637207,21.30555534362793,1282950.0,-0.011734028799900265,2.1929836819166337,0.3103449092325432,37.931029428461606,32.01917621900773,0.6862559482231383,2.8003951308360904,5.974632124472425,4.403056975461972,24.853223177965962,2.5277767181396484,-4.062904140129589,-2.147222328186036,-8.147393885835491,3.8529492294634196,-5.147308107010765,0.8528634506386936,1.6388893127441406,47.54099191052447,5.3671821585414605,3.0000857788247286,4,0.5000009536743164,3.361111640930176,7.19444465637207,4.4166669845581055,2.277776718139645,1,0.11741429952872373,1.4489787910848286,21.30555534362793,1.7142838458646001,22.22222137451172,-1.9999978542384076,21.44444465637207,0.11741429952872373
2183,2000-04-05,21.833332061767575,22.333332061767575,20.61111068725586,20.666667938232425,1299375.0,0.03693926403014691,-1.6956490586991901,-4.666656494140597,54.41175664466801,35.95151426907222,0.17024210131822315,1.5784900139745126,5.118187498131022,3.625280257322327,26.14963608577654,1.7222213745117152,-3.49143649950863,-1.0361122131347678,-6.515304868617989,4.443080442348453,-3.7757085408763764,1.703484114606841,-4.138887405395504,73.50422785832322,26.446371396954582,2.7395963277416104,4,-0.2777757644653285,2.583334922790531,6.416667938232425,3.6388902664184606,1.6666679382324254,2,0.07633594054802728,2.1929836819166337,21.05555534362793,1.4489787910848286,21.30555534362793,1.7142838458646001,22.22222137451172,0.07633594054802728
2184,2000-04-06,23.55555534362793,24.208332061767575,21.333332061767575,21.333332061767575,694800.0,0.07888046025169682,-1.5874987661844333,1.9047669650856494,64.78305388721189,39.77823407407527,-1.1990640543202886,-0.5619636964373171,3.3388209462227607,1.903056975461972,27.085301918359217,2.875,-3.123571401640099,0.933333301544188,-3.8821589500107656,5.748825553099142,-1.474412824233287,3.341079427321663,-5.76833293914795,86.29739406938292,33.964942968311675,2.4077461257774764,4,-1.7291669845581055,0.8611116409301758,4.69444465637207,1.9166669845581055,-0.8333339691162109,3,0.029481141337638794,-1.6956490586991901,21.833332061767575,2.1929836819166337,21.05555534362793,1.4489787910848286,21.30555534362793,0.029481141337638794
2185,2000-04-07,24.05555534362793,24.11111068725586,23.11111068725586,23.72222137451172,652500.0,0.021226415285312106,3.4999978542338113,0.15000021457661863,64.74748011397489,43.357726852297795,-1.6894810289995412,-1.4444954308667235,2.76839960008477,1.403056975461972,28.32376419329497,1.0,-2.494819134263814,1.629166603088379,-2.5462633986995087,5.8045966048762665,-0.4585483978055649,3.7168816039823227,-6.011488552856445,96.79302415992007,39.105017793565125,2.087715000893943,4,-2.2291669845581055,0.3611116409301758,3.875,1.4166669845581055,-1.5277767181396484,4,-0.06928403884574097,-1.5874987661844333,23.55555534362793,-1.6956490586991901,21.833332061767575,2.1929836819166337,21.05555534362793,-0.06928403884574097
2186,2000-04-10,22.333332061767575,24.11111068725586,21.333332061767575,23.97222137451172,733950.0,-0.0715935781676541,1.8985496862330689,-4.91665856045045,50.984450782299405,45.35509610147754,-0.13860048689360482,-0.09005474527474533,4.413960712098781,3.125280257322327,30.42483600234461,2.777778625488285,-1.8811977880233641,0.13749895095824982,-3.4562159395595096,3.731213841476009,-1.6593584943006299,1.9343563962171295,-4.042694660156247,60.64138716048569,1.4367582430057553,1.7968574452588804,4,-0.5069437026977504,2.083334922790531,5.597223281860355,3.1388902664184606,-0.027776718139644885,0,-0.034825825183118164,3.4999978542338113,24.05555534362793,-1.5874987661844333,23.55555534362793,-1.6956490586991901,21.833332061767575,-0.034825825183118164
2187,2000-04-11,21.77777862548828,22.166667938232425,21.11111068725586,21.69444465637207,639675.0,-0.02487552841388796,1.451612617421705,-0.050847832411987086,56.16438678291362,48.021010868926865,0.3053616191723094,0.07096822297172523,4.926008656214254,3.6808336936016204,32.66800096194002,1.2222213745117152,-1.58703051690134,-0.1652768135070808,-3.0209518244381783,2.6903981974240168,-1.5931143189726313,1.2625606919584698,-3.2504334374707042,32.43247542391757,-28.63766808908332,1.4278375054655492,4,0.04860973358154297,2.638888359069824,6.173609733581543,3.694443702697754,0.3888893127441442,1,-0.02806120393475875,1.8985496862330689,22.333332061767575,3.4999978542338113,24.05555534362793,-1.5874987661844333,23.55555534362793,-0.02806120393475875
2188,2000-04-12,21.13888931274414,21.833332061767575,21.11111068725586,21.77777862548828,837000.0,-0.029336753014671424,-1.0799912109643117,-7.666613261312398,52.53863405690338,50.33982958626473,0.8605622976614278,0.41615925572463297,5.507698571803985,4.319723006345761,32.92334694108023,0.7222213745117152,-1.3806375920313485,-0.6041661262512221,-3.048020196676063,1.839687944173619,-1.8260931614636426,0.6177609089611984,-2.3843046497765634,0.8968886020509471,-57.75923971863555,1.2219270352124205,4,0.6874990463256836,2.3749990463256836,7.6875,4.3333330154418945,0.22222137451171875,2,0.10381069301027357,1.451612617421705,21.77777862548828,1.8985496862330689,22.333332061767575,3.4999978542338113,24.05555534362793,0.10381069301027357
2189,2000-04-13,21.166667938232425,21.63888931274414,21.11111068725586,21.19444465637207,487800.0,0.0013141005223740176,-6.599884645490874,0.04347657346205879,41.73442253835635,50.91580688956831,0.881987769757,0.4508766850034682,5.428580204126142,4.291944380857476,32.18927058521702,0.5277786254882812,-1.140573210657827,-0.6013875007629359,-3.008837359562616,1.806062358036744,-1.805112430162776,0.6023374286369041,-2.193933379312849,1.851908365885535,-51.82020973136867,1.2037249293998407,4,0.6597204208373988,2.2638883590698207,7.659721374511715,4.30555438995361,1.2777767181396449,3,0.11023615377614449,-1.0799912109643117,21.13888931274414,1.451612617421705,21.77777862548828,1.8985496862330689,22.333332061767575,0.11023615377614449
2190,2000-04-14,20.52777862548828,21.05555534362793,20.44444465637207,21.05555534362793,640350.0,-0.03018374524552092,1.3157925169945104,19.00068667170469,36.53334021810066,51.09206160587664,1.4027587349302308,1.2351323346895065,5.923022767894238,4.93083369360162,31.056461760368837,0.7222232818603551,-0.8504290373217387,-1.2923602104186998,-3.531104290993632,0.9463838701562324,-2.411732250706166,-0.1729881701312337,-1.3456201664547862,2.272745006343669,-44.64129085296902,1.1193720402874652,4,1.298609733581543,2.902777671813965,8.29861068725586,4.944443702697754,0.3055534362792933,4,0.1069011308558594,-6.599884645490874,21.166667938232425,-1.0799912109643117,21.13888931274414,1.451612617421705,21.77777862548828,0.1069011308558594
2191,2000-04-17,21.36111068725586,21.833332061767575,20.22222137451172,20.5,829575.0,0.04059533556801287,-1.2745071639950296,-1.6315814200580396,43.71727311079424,51.73497757058027,0.646077938316175,0.53650661612566,4.934934683776383,4.097501631834042,30.053679399785583,1.6111106872558558,-0.4505672860188916,-0.5270836830139167,-2.6102013804289825,1.556034014401149,-1.5686425317214514,0.514475165693618,-1.9779052841129996,58.571386531953394,14.745598880685236,1.0415588487075336,4,0.8541660308837891,1.6250009536743164,7.500000476837158,4.111111640930176,1.1666679382324219,0,0.05461644552633027,1.3157925169945104,20.52777862548828,-6.599884645490874,21.166667938232425,-1.0799912109643117,21.13888931274414,0.05461644552633027
2192,2000-04-18,22.166667938232425,22.38888931274414,21.333332061767575,21.72222137451172,711000.0,0.03771139351181607,1.375002682207744,0.5161317474029323,49.62025892969516,51.202588935583286,0.01643528561415053,-0.2755194780577135,3.9655678867364266,3.291944380857476,29.002457391642984,1.055557250976566,-0.1877864769452593,0.27361240386963104,-1.8117387650736951,2.358963572812957,-0.769063180602032,1.3162879883412941,-2.590457468744578,89.74363488790975,46.147805026721905,1.042675584471664,4,0.04860877990722301,0.4722204208373988,6.354165554046627,3.3055543899536097,-1.3333358764648509,1,0.006265596876468438,-1.2745071639950296,21.36111068725586,1.3157925169945104,20.52777862548828,-6.599884645490874,21.166667938232425,0.006265596876468438
2193,2000-04-19,20.63888931274414,22.5,19.55555534362793,22.27777862548828,958050.0,-0.0689223400533382,1.8266685953787813,-3.6874833703833745,46.55582044595424,49.17734077544354,1.5164333753057022,1.3499103791648608,5.2967651892245655,4.819723006345761,27.940181200213555,2.9444446563720703,0.16899337202642073,-1.2722217559814446,-3.304258250022606,0.7598147380597169,-2.2882400030020236,-0.25620350896086563,3.569442749023434,36.7924717746611,-11.231622483802049,1.0160182470205803,4,1.194443702697754,1.7916669845581055,7.881944179534912,4.8333330154418945,0.19444274902343395,2,0.07402426566360387,1.375002682207744,22.166667938232425,-1.2745071639950296,21.36111068725586,1.3157925169945104,20.52777862548828,0.07402426566360387
2194,2000-04-20,24.25,25.333332061767575,21.333332061767575,21.333332061767575,2139075.0,0.1749663284945311,-1.7428559470668412,-1.779661332557465,56.978970005540425,48.31417298561749,-2.2191816776575735,-2.072092260660007,1.535936525033577,1.2086123190899016,26.220947227627654,4.694442749023434,0.5638457263647503,2.1513889312744148,-0.019694255662699334,4.322472118211529,1.065847337805856,3.2369305247429736,-4.69444465637207,81.2500185691428,31.541789108146858,1.0855415934685573,4,-1.805556297302246,-2.736111640930176,2.673611640930176,1.2222223281860352,-2.5555553436279297,3,-0.11912945619563464,1.8266685953787813,20.63888931274414,1.375002682207744,22.166667938232425,-1.2745071639950296,21.36111068725586,-0.11912945619563464
2195,2000-04-24,24.166667938232425,24.61111068725586,22.5,23.5,780300.0,-0.0034363736811371393,1.7142888672540764,0.22857176488744999,60.44625271924849,49.36548431194517,-2.3673867939592057,-1.9878544806903662,1.4672863509683616,1.2919443808574762,26.040288732325482,2.1111106872558594,0.5918047687640318,2.0027790069580114,-0.3368044032076618,4.3423624171236845,0.8329873018751748,3.172570712040848,-4.611112594604496,79.80773262019034,25.42670889001039,1.1697917050828366,4,-1.7222242355346715,-2.652779579162601,1.2152767181396449,1.3055543899536097,-2.833335876464851,0,-0.07126440791350241,-1.7428559470668412,24.25,1.8266685953787813,20.63888931274414,1.375002682207744,22.166667938232425,-0.07126440791350241
2196,2000-04-25,25.69444465637207,25.77777862548828,24.5,24.55555534362793,439200.0,0.06321834363117373,-1.04444580078125,1.7083307107339563,65.49165349852912,50.40184728034689,-3.764084239712968,-3.5096125959683846,-0.1683017798602897,-0.23583233728216868,25.63584537751778,1.6111106872558558,0.3468872095518982,3.412500095367431,0.628397711788999,6.196602478945863,2.020448903578213,4.804551287156649,-6.023333778381346,98.66070429585588,41.62105587775959,1.3920511917892169,4,-3.027777671813965,-3.0833330154418945,-1.1875,-1.0972223281860352,-3.666666030883789,1,-0.18918924536471615,1.7142888672540764,24.166667938232425,-1.7428559470668412,24.25,1.8266685953787813,20.63888931274414,-0.18918924536471615
2197,2000-04-26,24.25,25.77777862548828,24.0,25.55555534362793,283050.0,-0.05621622400053927,1.0317447861319557,-1.1463408507032253,57.72646922010976,50.97827340959204,-2.1591315734221475,-2.047637807528723,1.1282798271112,1.2086123190899016,25.150685934143503,1.7777786254882812,0.014628324814704996,1.8902776718139656,-1.0261159970716136,4.806671340699545,0.43208083737117775,3.3484745062567534,-4.334622412109372,75.44641912895966,19.643032090931726,1.4581968344427887,4,-1.5833330154418945,-1.6388883590698242,-0.1944446563720703,0.34722232818603516,-1.5,2,-0.07101943812419453,-1.04444580078125,25.69444465637207,1.7142888672540764,24.166667938232425,-1.7428559470668412,24.25,-0.07101943812419453
2198,2000-04-27,25.166667938232425,25.333332061767575,23.11111068725586,23.56944465637207,524025.0,0.03780073972092479,1.3021621968750203,-1.223405265549239,55.43071637825629,52.50008383624759,-2.731635737146288,-2.882373422480182,0.06911329537769362,0.2919443808574762,24.58103448448036,2.222221374511715,0.06134578760020304,2.6611122131347678,-0.512528539491246,5.8347529657607815,1.0742918368217609,4.247932589447775,-5.016794308837891,86.2500160932465,32.88685648132459,1.5868203763130075,4,-2.50000095367432,-2.5555562973022496,-1.1527786254882848,-0.5694456100463903,-1.9375,3,-0.17218552281534982,1.0317447861319557,24.25,-1.04444580078125,25.69444465637207,1.7142888672540764,24.166667938232425,-0.17218552281534982
2199,2000-04-28,25.333332061767575,25.80555534362793,24.05555534362793,25.44444465637207,251550.0,0.006622415170105089,3.1999967956567414,-0.06956610003522995,54.406127193862275,54.485949055776665,-2.50894506169638,-2.890975468669975,-0.2804527200153437,0.12528025732232706,23.687539101190065,1.75,0.0872217318354167,2.633331966400142,-0.7370083029878565,6.003672235788141,0.9481618317061447,4.31850210109414,-4.95834223252929,85.71425274211025,36.28135426402764,1.6851701346939987,4,-2.652776718139645,-2.7083320617675746,-1.319442749023434,-0.7361097335815394,-3.0138874053955043,4,-0.17763158786329913,1.3021621968750203,25.166667938232425,1.0317447861319557,24.25,-1.04444580078125,25.69444465637207,-0.17763158786329913
2200,2000-05-01,25.5,25.77777862548828,24.77777862548828,25.13888931274414,246600.0,0.0065789978920285375,1.1818151552857066,-3.2499527937515054,62.23176617035649,56.54311495128359,-2.1189622073765015,-2.9507775754499335,-0.502905210500785,-0.04138768091009837,22.664513707958882,1.0,0.235842874468414,2.6361109733581536,-0.9483791422835388,6.220601088999846,0.8438659155373074,4.428356031179,-4.799176239898337,88.65980257173499,38.96571179475643,1.7922450578208462,5,-2.8194446563720703,-2.875,-1.7083330154418945,-0.9027776718139648,-1.6111106872558594,0,-0.14923746445599728,3.1999967956567414,25.333332061767575,1.3021621968750203,25.166667938232425,1.0317447861319557,24.25,-0.14923746445599728
2201,2000-05-02,23.30555534362793,25.5,23.22222137451172,25.47222137451172,305325.0,-0.0860566531910616,1.0499997854233811,-6.000005281894722,55.23809137668755,57.16731855650496,0.42500146093946256,-0.6311761581956787,1.612687137419396,2.153056975461972,21.7010493450701,2.2777786254882812,0.49724149533516737,0.3416663169860854,-3.1706389648638194,3.85397159883599,-1.414486323938867,2.097818957911038,-2.298447688514692,7.216502143112486,-42.816164280597555,1.7561526409249533,5,-0.625,-0.6805553436279297,0.3125,1.2916669845581055,0.1944446563720703,1,-0.08462459927605148,1.1818151552857066,25.5,3.1999967956567414,25.333332061767575,1.3021621968750203,25.166667938232425,-0.08462459927605148
2202,2000-05-03,23.52777862548828,24.22222137451172,23.0,23.27777862548828,490050.0,0.009535206459738488,-2.0344742674218175,-0.11538464924288508,58.43137328819963,58.48682442786556,0.46506225098291765,-0.6942866749779952,1.368984399196279,1.9308336936016204,20.272864701228748,1.2222213745117188,0.9105346915346644,0.44027843475341655,-2.961517050993212,3.842073920500045,-1.2606193081198995,2.1411761776267326,-2.2327641090641634,18.811912824567496,-35.88965240078902,1.700897742873315,5,0.041665077209472656,-0.9027786254882812,-0.10416698455810547,1.069443702697754,0.25,2,-0.06375442509370643,1.0499997854233811,23.30555534362793,1.1818151552857066,25.5,3.1999967956567414,25.333332061767575,-0.06375442509370643
2203,2000-05-04,23.5,23.88888931274414,23.27777862548828,23.55555534362793,607275.0,-0.001180673531932519,-1.4444520738680797,-0.22222137451171875,58.235288890588286,58.6264154150931,1.0519987146779712,-0.5641685907540541,1.2858636353843593,1.9586123190899016,19.02752463997832,0.6111106872558594,1.2012506127093658,0.3291664123535156,-3.0245852590431,3.682918083750131,-1.3477094233447922,2.0060422480518234,-1.9343530339436548,17.821783524449682,-41.76528645304512,1.6768758356983084,5,0.6527776718139648,-0.875,-0.5833330154418945,1.0972223281860352,-0.5555553436279297,3,-0.03191489361702127,-2.0344742674218175,23.52777862548828,1.0499997854233811,23.30555534362793,1.1818151552857066,25.5,-0.03191489361702127
2204,2000-05-05,24.25,24.333332061767575,22.97222137451172,23.166667938232425,186300.0,0.03191489361702127,1.1777837456779414,-19.500051498609473,63.03501571269257,58.91405574769799,0.33748932238816565,-1.327538594960135,0.4206467507567133,1.2086123190899016,18.847606968260834,1.3611106872558558,1.3961657947763015,1.0444441795349135,-2.3403147078000686,4.429203066869896,-0.6479352641325775,2.7368236232024046,-2.4299585312893583,45.54455714790743,-20.41282283094943,1.692379443667491,5,0.13888835906982422,-1.625,-1.7013883590698242,0.34722232818603516,-2.8611106872558594,4,-0.0420961674955701,-1.4444520738680797,23.5,-2.0344742674218175,23.52777862548828,1.0499997854233811,23.30555534362793,-0.0420961674955701
2205,2000-05-08,22.38888931274414,24.333332061767575,22.38888931274414,24.333332061767575,384975.0,-0.07674683246415914,1.0000000000000036,-1.7948723366045893,53.35753415780631,57.56582026539546,2.145527368901675,0.42404876758665466,2.147464027299357,3.069723006345761,18.75962850379695,1.944442749023434,1.7327762971212834,-0.7333332061767592,-4.1120396437337625,2.645373231380244,-2.422686424955259,0.9560200126017406,-0.3297170115384631,0.0,-64.12843306465923,1.6893532187785014,5,1.7083330154418945,0.23611068725585938,0.625,2.2083330154418945,-1.4444446563720703,0,-0.0031017463797340383,1.1777837456779414,24.25,-1.4444520738680797,23.5,-2.0344742674218175,23.52777862548828,-0.0031017463797340383
2206,2000-05-09,21.55555534362793,23.13888931274414,21.05555534362793,22.77777862548828,404100.0,-0.037220871365059804,1.142857563252306,0.6285725215999258,48.00724162196111,56.48590608782339,2.6038399340049345,1.2607661545349451,2.823754162821764,3.903056975461972,18.177233131782657,2.083333969116211,1.6152438076252338,-1.5277783393859856,-4.962162455221396,1.9066057764494246,-3.2449703973036925,0.1894137185317213,4.25,15.25424221951833,-43.74894496347559,1.7171920579177054,5,1.875,1.0694446563720703,1.458333969116211,3.0416669845581055,-1.083333969116211,1,0.10824745323975016,1.0000000000000036,22.38888931274414,1.1777837456779414,24.25,-1.4444520738680797,23.5,0.10824745323975016
2207,2000-05-10,21.166667938232425,21.61111068725586,20.38888931274414,21.5,504225.0,-0.018041168468919233,3.4000137329625435,0.2727259959082176,51.85910301242575,56.08906015828666,2.8042591407324515,1.688071555339615,3.0075435239728527,4.291944380857476,17.57980459510432,1.2222213745117188,1.4307896656516874,-1.8861102104186962,-5.379764110281354,1.6075436894439612,-3.632937160350025,-0.1392832604873675,4.543887405395505,19.718339825843522,-40.355479159312075,1.7468269499313278,5,1.9305543899536097,1.4583320617675746,1.8472213745117152,3.4305543899536097,-1.0,2,0.11023615377614449,1.142857563252306,21.55555534362793,1.0000000000000036,22.38888931274414,1.1777837456779414,24.25,0.11023615377614449
2208,2000-05-11,23.333332061767575,23.77777862548828,21.44444465637207,21.77777862548828,655875.0,0.10236207842716705,-1.1000013732915395,-4.666678110802159,46.40522269610914,55.20007076964742,0.3913414164850302,-0.3222847154694364,0.650460952254587,2.125280257322327,16.467040390656514,2.611110687255856,1.0529290522935284,0.17083177566528107,-3.2056080977778727,3.547271649108435,-1.5173881610562958,1.859051712386858,2.164356640625005,74.64787642696601,16.540012853879894,1.6882199367215764,5,-0.24999809265136363,-0.6527767181396449,-0.3472204208373988,1.2638902664184606,-3.527776718139645,3,0.019047710911762383,3.4000137329625435,21.166667938232425,1.142857563252306,21.55555534362793,1.0000000000000036,22.38888931274414,0.019047710911762383
2209,2000-05-12,23.5,24.0,23.19444465637207,23.30555534362793,299700.0,0.007142912027790382,-2.8666715494866173,0.12500030653859104,47.402592191086015,53.552384771950706,-0.07010560888088335,-0.32167478131951555,0.30481775405642964,1.9586123190899016,15.249482023225976,0.8055553436279297,0.9060217554129686,0.22083311080932688,-3.0239191515916914,3.465585373210345,-1.401543020391184,1.8432092420098378,1.7933367268066434,78.87326259269726,22.539100829250174,1.62237613120051,5,-0.5555553436279297,-0.8194446563720703,-0.5138883590698242,1.0972223281860352,-2.6111106872558594,4,-0.023640652920337457,-1.1000013732915395,23.333332061767575,3.4000137329625435,21.166667938232425,1.142857563252306,21.55555534362793,-0.023640652920337457
2210,2000-05-15,22.72222137451172,23.77777862548828,22.0,23.75694465637207,369450.0,-0.03309696278673535,2.3032202275582585,-5.321428221099612,37.70114568770068,51.603835250952166,0.3041974452621474,0.6629238524651271,0.881938176433728,2.736390944578183,13.891008339655937,1.7777786254882812,0.7067010576108785,-0.6666676521301262,-3.658208493989605,2.3248731897293524,-2.162438073059864,0.8291027687996113,2.374937455732425,64.61535698704142,13.07196139256245,1.495770420929739,5,-0.3611106872558594,-0.04166603088378906,0.3993062973022461,1.8750009536743164,-2.0555534362792933,0,-0.058679652829332185,-2.8666715494866173,23.5,-1.1000013732915395,23.333332061767575,3.4000137329625435,21.166667938232425,-0.058679652829332185
2211,2000-05-16,22.52777862548828,22.88888931274414,22.11111068725586,22.69444465637207,470700.0,-0.008557382916863476,1.8000041198746184,0.1610730461038207,42.051285030809254,49.78382544457546,0.4209807721123582,1.0005506570066771,0.8720126570671844,2.9308336936016204,13.035339241408828,0.7777786254882812,0.48870230774041445,-0.9194437980651848,-3.787446011814062,1.9485584156836921,-2.3534449049396216,0.5145573088092519,2.3810494240558633,59.230787920530815,10.268505169626579,1.434001106874438,5,-0.16666793823242188,0.15277671813964844,0.5937490463256836,2.069443702697754,-2.25,1,-0.07028362607065053,2.3032202275582585,22.72222137451172,-2.8666715494866173,23.5,-1.1000013732915395,23.333332061767575,-0.07028362607065053
2212,2000-05-17,22.30555534362793,22.48611068725586,22.0,22.48611068725586,280350.0,-0.009864411647268478,4.38461700981376,1.0833361943671966,35.89040157857001,47.30106018768454,0.5046707912112502,1.300383895144165,0.8884447519630712,3.153056975461972,12.546606958909706,0.5277786254882812,0.10721241213160937,-1.148611450195311,-4.004204070476327,1.7069811700857045,-2.576407760335819,0.2791848599451967,2.4224751564442144,33.69563838259145,-10.114187387053242,1.4277963101405082,5,0.05555534362792969,0.375,0.8159723281860352,2.2916669845581055,-2.8888874053955043,2,-0.08219181010617349,1.8000041198746184,22.52777862548828,2.3032202275582585,22.72222137451172,-2.8666715494866173,23.5,-0.08219181010617349
2213,2000-05-18,22.166667938232425,22.44444465637207,21.88888931274414,22.22222137451172,359325.0,-0.006226583613627934,1.2222213745117188,0.3076809313036576,34.34067126014928,44.11279969295751,0.4856013408940072,1.643879800424699,0.8443400616630576,3.291944380857476,11.29384814259074,0.5555553436279297,-0.033707171250849655,-1.3638877868652308,-3.973530004448559,1.2457544307180974,-2.668708895656895,-0.05906667807356669,2.3877969143465982,13.157937533316034,-24.304025646116802,1.3048211087916632,5,0.19444274902343395,0.5138874053955043,0.9548597335815394,2.4305543899536097,-3.0,3,-0.09022555873408733,4.38461700981376,22.30555534362793,1.8000041198746184,22.52777862548828,2.3032202275582585,22.72222137451172,-0.09022555873408733
2214,2000-05-19,21.36111068725586,22.36111068725586,21.11111068725586,22.36111068725586,233550.0,-0.03634092653082799,1.5,18.00068667170341,30.749352033748167,41.60077945695105,0.9367881563412119,2.341986625750941,1.4537716707039792,4.097501631834042,11.82323215381899,1.25,-0.2781886109843903,-2.02500057220459,-4.782581969675935,0.7325808252667549,-3.4037912709402605,-0.6462098734689192,3.0267311437297693,9.374995529653773,-20.718066044153957,1.3787906987356717,5,0.8333339691162109,1.3194446563720703,1.3090276718139648,3.236111640930176,-1.8055553436279297,4,-0.07282183807773546,1.2222213745117188,22.166667938232425,4.38461700981376,22.30555534362793,1.8000041198746184,22.52777862548828,-0.07282183807773546
2215,2000-05-22,22.44444465637207,22.44444465637207,20.77777862548828,21.44444465637207,394650.0,0.050715245334248094,2.333332061767578,-1.0,45.53314360547052,41.32587967734098,-0.15403496741365785,1.1837015033107718,0.19987129483386568,3.0141676627178313,12.436175857497236,1.666666030883789,-0.5080620317268618,-0.8555554389953599,-3.6180629436652296,1.9069520656745098,-2.2368091913302948,0.525698313339575,1.7834390738838977,78.94735415556138,44.06197827459188,1.3812537523349346,5,-0.25,0.23611068725585938,0.18402767181396484,2.152777671813965,-2.3888893127441406,0,-0.06930692059633126,1.5,21.36111068725586,1.2222213745117188,22.166667938232425,4.38461700981376,22.30555534362793,-0.06930692059633126
2216,2000-05-23,20.833332061767575,22.333332061767575,20.72222137451172,22.166667938232425,388125.0,-0.07178224363627073,-1.0714257687968958,-1.3333358764648509,37.7833666451506,39.76190896986596,1.5017853182371397,2.542304228685996,1.6513128885060944,4.625280257322327,13.70482468363647,1.7222232818603516,-0.9436849141989434,-2.223612403869634,-4.954293533005341,0.5070687252660733,-3.5889529684374892,-0.8582718393017785,3.240991891787921,6.299187055167156,-29.354519054748902,1.365340564567854,5,1.5277786254882848,1.8472232818603551,1.7951402664184606,3.7638902664184606,-0.8611106872558558,1,-0.007999878417961015,2.333332061767578,22.44444465637207,1.5,21.36111068725586,1.2222213745117188,22.166667938232425,-0.007999878417961015
2217,2000-05-24,22.52777862548828,22.55555534362793,20.0,21.13888931274414,957375.0,0.08133344002279319,2.538465398307681,-1.0416649977397907,46.17068231516993,39.73584892753938,0.02315115350181074,0.7507067981795075,-0.18282509012484383,2.9308336936016204,14.917451850889401,2.5555553436279297,-1.0516744270198757,-0.44305477142334126,-3.123481875764046,2.2373723329173636,-1.7832683235936955,0.8971587807470129,1.3991279424347596,98.91308485222567,58.4837580440587,1.3402135521703527,5,-0.5277786254882812,0.15277671813964844,0.07291555404663086,2.069443702697754,-2.833333969116211,2,-0.0998766916794146,-1.0714257687968958,20.833332061767575,2.333332061767578,22.44444465637207,1.5,21.36111068725586,-0.0998766916794146
2218,2000-05-25,20.833332061767575,22.61111068725586,20.77777862548828,22.5,391050.0,-0.07521587422754517,-1.0625020116601185,-1.2000005493162411,37.47454098251529,38.63273212658707,1.4814717543758356,2.217560758228668,1.403985618856609,4.625280257322327,15.75760521041309,1.8333320617675781,-1.037980257752892,-1.9208345413208043,-4.55404781059238,0.712378727950771,-3.2374411759565938,-0.6042279066850149,2.8579601120800824,31.914850099417386,-7.54243887010086,1.3166066346357876,5,1.055557250976566,1.8472232818603551,1.5937504768371618,3.7638902664184606,-1.6111106872558558,3,-0.06799988208007057,2.538465398307681,22.52777862548828,-1.0714257687968958,20.833332061767575,2.333332061767578,22.44444465637207,-0.06799988208007057
2219,2000-05-26,20.833332061767575,21.77777862548828,20.55555534362793,21.11111068725586,373725.0,0.0,-1.9333403523870123,0.16666704813610397,43.39622183175571,39.265518364815414,1.1883978357001084,1.96383315093113,1.438305665769935,4.611029571975326,16.941417164332517,1.2222232818603516,-1.06282959519719,-1.695834541320803,-4.1650393333587346,0.7733702507171287,-2.9304369373397705,-0.4612321453018353,2.636482581649222,31.914850099417386,-12.015773753007814,1.234602396018966,5,0.6111125946044957,2.0694456100463903,1.2986125946044957,3.7638902664184606,-1.3888874053955043,4,-0.07999988281249248,-1.0625020116601185,20.833332061767575,2.538465398307681,22.52777862548828,-1.0714257687968958,20.833332061767575,-0.07999988281249248
2220,2000-05-30,21.69444465637207,21.69444465637207,20.666667938232425,20.88888931274414,553275.0,0.041333407063806726,1.5517221784189539,-2.89999038699219,50.588236814716,40.21406856302727,0.18569069969441543,0.8463948986403977,0.6602856381934927,3.7329889150638422,18.18920378723678,1.0277767181396449,-1.1442307377383827,-0.6444441795349114,-2.7019038053490902,1.4130154462792675,-1.673173992441999,0.38428563337217625,1.5671811084397191,64.89363567167821,16.619524897253854,1.0287298129070892,5,-0.3888893127441406,1.2083330154418945,0.28472137451171875,2.902777671813965,-1.3611125946044957,1,-0.09859156787016021,-1.9333403523870123,20.833332061767575,-1.0625020116601185,20.833332061767575,2.538465398307681,22.52777862548828,-0.09859156787016021
2221,2000-05-31,21.333332061767575,21.77777862548828,21.05555534362793,21.75,699975.0,-0.016645394723133866,2.0588087987010364,-0.5172430938834119,50.70753586424637,41.86041681699131,0.40180732336315117,1.1090386502835088,1.0854411055399247,4.096634794979412,18.735126220271876,0.7222232818603516,-1.2768114145305631,-0.9069456100463889,-2.9583704081860347,1.144479188093257,-1.93265800911621,0.1187667890234323,1.732596157155509,51.06378937803042,-0.7884604568411433,1.0257123990698223,5,-0.027776718139644885,1.5694456100463903,0.6458339691162145,3.2638902664184606,-0.5,2,-0.05989578723286304,1.5517221784189539,21.69444465637207,-1.9333403523870123,20.833332061767575,-1.0625020116601185,20.833332061767575,-0.05989578723286304
2222,2000-06-01,22.02777862548828,22.05555534362793,21.36111068725586,21.36111068725586,335700.0,0.032552184614669466,-1.0833299954795923,-1.5999981689508869,43.66578655235178,42.89654073834715,-0.3756937953950725,0.3124747093577085,0.39771277605560584,3.4129989677755006,19.116794694034166,0.7222232818603551,-1.2014912698014726,-0.13749904632568288,-2.0984134262425655,1.8234153335911998,-1.1179562362841224,0.8429581436327567,0.8541939002994177,71.62168055577465,21.717155244398576,0.9804571899584411,6,-0.7222232818603516,0.8749990463256836,0.6111106872558594,2.569443702697754,-1.3888893127441406,3,-0.09331659292226968,2.0588087987010364,21.333332061767575,1.5517221784189539,21.69444465637207,-1.9333403523870123,20.833332061767575,-0.09331659292226968
2223,2000-06-02,22.75,23.27777862548828,22.13888931274414,22.13888931274414,739125.0,0.0327868455004372,-2.7272766996048663,0.9166642824854231,46.54731808127207,44.65187029918314,-1.1247468566869756,-0.4941511084526198,-0.25149998517212424,2.6932571153191276,19.138719632884168,1.25,-1.1735912230871968,0.6222223281860337,-1.258254724009067,2.5026993803811344,-0.3180161979115148,1.5624608542835823,-2.75,80.61222130435971,32.95217265009047,0.9402385260975502,6,-1.1111106872558594,0.15277767181396484,-0.11111068725585938,1.8472223281860352,-2.4722213745117188,4,-0.13431012499463424,-1.0833299954795923,22.02777862548828,2.0588087987010364,21.333332061767575,1.5517221784189539,21.69444465637207,-0.13431012499463424
2224,2000-06-05,23.229167938232425,23.38888931274414,22.77777862548828,22.833332061767575,615375.0,0.021062326955271438,-1.4109652951268699,0.6477318834699459,52.39974444716115,45.414825948259875,-1.4651393368937704,-1.1106627561229097,-0.6577500125022944,2.216719028622606,19.420760874211524,0.6388893127441406,-1.0454575090995846,1.152431869506838,-0.5305510235479858,2.835414762561662,0.3109404229794279,1.9939233160342482,-3.16361236572266,94.13268237450511,46.609032945518,0.8414914465274111,6,-1.5347232818603551,-0.3263902664184606,-0.5902786254882848,1.3680543899536097,-3.0069465637207067,0,-0.17249634487018162,-2.7272766996048663,22.75,-1.0833299954795923,22.02777862548828,2.0588087987010364,21.333332061767575,-0.17249634487018162
2225,2000-06-06,22.31944465637207,23.416667938232425,22.22222137451172,23.11111068725586,290700.0,-0.03916297321881512,-1.422535865085006,-1.9999855443979364,49.0763530239678,46.6696022125729,-0.6425868549376155,-0.2175634389126344,0.23970622556439736,3.1335665595163817,19.557687637905506,1.1944465637207067,-0.9054555823415846,0.2461808204650886,-1.434375222838387,1.9267368637685642,-0.5940972011866492,1.0864588421168264,-2.120955734252931,53.529396083537975,7.17735635018029,0.8402780216517379,6,-0.6111106872558594,0.5694446563720703,0.33333301544189453,2.277777671813965,-2.3472232818603516,1,-0.12881144868356764,-1.4109652951268699,23.229167938232425,-2.7272766996048663,22.75,-1.0833299954795923,22.02777862548828,-0.12881144868356764
2226,2000-06-07,23.88888931274414,23.88888931274414,22.38888931274414,22.666667938232425,397350.0,0.07031737037077224,1.4545471569735142,-1.5438598181953933,56.27062294922468,47.79181783857897,-1.9366825511328862,-1.6898785935800618,-1.3392447458553391,1.5791141171952958,18.946297186734267,1.5694446563720703,-0.5948548753429499,1.6989587783813462,-0.14617863417883115,3.5440961909415236,0.7763900721012575,2.621527484661435,-3.4973096496582023,100.0,49.8970022942276,0.9225687062800879,6,-1.6666669845581055,-1.1388893127441406,-1.2361116409301758,0.7083330154418945,-4.055557250976566,2,-0.14883727763265087,-1.422535865085006,22.31944465637207,-1.4109652951268699,23.229167938232425,-2.7272766996048663,22.75,-0.14883727763265087
2227,2000-06-08,23.5,24.11111068725586,23.36111068725586,23.61111068725586,390825.0,-0.016279087221383604,-2.8571386531953507,-0.09090880717108123,55.17798245270963,49.758866890822794,-1.559364433028108,-1.1775948768139557,-0.9439802738066092,1.9378638769739922,17.954394706954407,0.75,-0.566775172898339,1.1934028625488295,-0.674245311068173,3.061051036165832,0.2595787757403265,2.1272269493573326,-2.828635564941404,69.01409267977547,13.649644776519551,0.9338240868085016,6,-1.1666669845581055,-1.333333969116211,-0.8472223281860352,1.0972223281860352,-3.4722213745117188,3,-0.11347523141414573,1.4545471569735142,23.88888931274414,-1.422535865085006,22.31944465637207,-1.4109652951268699,23.229167938232425,-0.11347523141414573
2228,2000-06-09,23.77777862548828,23.97222137451172,23.44444465637207,23.583332061767575,119475.0,0.01182036704205447,-1.235293642459003,-1.7500257493048008,59.786270442548286,51.579983403133085,-1.5372031020985872,-1.4971279785052403,-1.1976965143532787,1.6339161967388307,18.292914019190363,0.5277767181396484,-0.28548486451499144,1.448959159851075,-0.47970739917236926,3.377625718874519,0.48462588033935106,2.413292439362799,-2.7624395652099594,82.35301245453499,20.296647354456397,0.9643332795117222,6,-1.3888893127441406,-1.6111125946044922,-0.6805567741394043,0.6388883590698242,-5.138889312744141,4,-0.1320093589137653,-2.8571386531953507,23.5,1.4545471569735142,23.88888931274414,-1.422535865085006,22.31944465637207,-0.1320093589137653
2229,2000-06-12,22.94444465637207,23.88888931274414,22.69444465637207,23.63888931274414,719775.0,-0.03504675446102978,1.0,-3.571390736272079,52.06658766442419,51.74424460865622,-0.4167401406054978,-0.745785670344425,-0.32351802996360135,2.438630822620979,18.97194007799688,1.1944446563720703,-0.24556738070145911,0.6434029579162583,-1.2294352063292138,2.5162411221617305,-0.2930161242064777,1.5798220400389944,-1.6195284333959954,38.235341636356665,-20.788665637637692,0.9364190821227362,6,-0.3611116409301758,-0.7777786254882812,0.4444441795349121,1.4722223281860352,-3.6111125946044957,0,-0.11622273150739382,-1.235293642459003,23.77777862548828,-2.8571386531953507,23.5,1.4545471569735142,23.88888931274414,-0.11622273150739382
2230,2000-06-13,21.38888931274414,22.44444465637207,21.11111068725586,22.11111068725586,1074375.0,-0.0677966003067294,-1.0869561323373995,1.039998461914532,52.30680967885616,51.921941699168414,1.219117287639257,0.742844117105065,1.2305743608899284,3.9415942525091623,19.475750297458863,1.833333969116211,0.045104472693594744,-0.8454857826232924,-2.749856057642983,1.0588844923963983,-1.797670920133136,0.10669935488655113,2.7222213745117188,9.259287516276043,-54.10282232408814,0.9521851375098447,6,1.2222213745117188,0.7777767181396484,2.1180548667907715,3.027777671813965,2.3611106872558594,1,-0.05454551291437493,1.0,22.94444465637207,-1.235293642459003,23.77777862548828,-2.8571386531953507,23.5,-0.05454551291437493
2231,2000-06-14,20.94444465637207,22.05555534362793,20.88888931274414,21.916667938232425,825300.0,-0.02077923027575146,-1.1538437160528823,1.3461568934008057,42.66409706559642,51.81064286730671,1.7909327848192298,1.1200109187815457,1.6979128230105545,4.318796801098756,20.049842956310066,1.166666030883789,0.22686425511894015,-1.2107637405395515,-3.193795007053666,0.7722675259745628,-2.202279373796607,-0.2192481072824961,3.1066660308837903,1.7241318075592587,-54.7805822443717,0.9915156332570563,6,1.5555553436279297,1.1111106872558594,2.4166665077209473,3.472222328186035,1.2222232818603551,2,-0.04641914826634308,-1.0869561323373995,21.38888931274414,1.0,22.94444465637207,-1.235293642459003,23.77777862548828,-0.04641914826634308
2232,2000-06-15,20.47222137451172,20.94444465637207,19.88888931274414,20.90277862548828,2140425.0,-0.02254646946280736,3.1081038949470354,0.44285840404139326,48.11321168392416,51.98463104537916,2.256601084868386,1.5260863585568671,2.1960741357816325,4.719018758792149,20.78471159221452,1.0555553436279297,0.23563526534962875,-1.5913203239440925,-3.7099468507264746,0.5273062028382896,-2.6506335873352853,-0.5320070605528997,3.452400457763673,14.28568759394668,-43.45696485746025,1.059313263391192,6,1.5277786254882812,1.5277786254882812,2.555556297302246,3.9444456100463867,1.75,3,-0.031207620367937783,-1.1538437160528823,20.94444465637207,-1.0869561323373995,21.38888931274414,1.0,22.94444465637207,-0.031207620367937783
2233,2000-06-16,20.166667938232425,20.86111068725586,19.833332061767575,20.65277862548828,825300.0,-0.014925270232751253,1.2769324380855072,1.1290268277988365,46.62448805836505,51.34293589106849,2.410681095262632,1.7645939536874629,2.4994759268826847,4.95693789257486,21.51426477944129,1.0277786254882848,0.2646696236304713,-1.7968737602233844,-4.0776050488017646,0.48385752835499574,-2.9372394045125745,-0.6565081159341943,3.5158099428710905,8.219237353500178,-50.60973901139907,1.1403656442891907,6,1.8055534362792933,1.8055534362792933,2.694443225860592,4.24999904632568,1.694442749023434,4,-0.006887072924964155,3.1081038949470354,20.47222137451172,-1.1538437160528823,20.94444465637207,-1.0869561323373995,21.38888931274414,-0.006887072924964155
2234,2000-06-19,19.80555534362793,20.166667938232425,19.55555534362793,20.15277862548828,1006425.0,-0.017906408520759642,2.2592505938181446,0.714288516922889,39.92593186366223,50.326222428812315,2.4977476309436746,2.11144799786306,2.7986754558714537,5.249182043910366,21.954470532620455,0.6111125946044957,0.3254687105592211,-2.080208587646485,-4.54602697912544,0.38560980383246957,-3.3131177833859624,-0.8472993919070078,3.568990871928712,8.653844884161598,-47.366999645811305,1.2329091957394773,6,2.027777671813965,2.027777671813965,3.0763893127441406,4.611111640930176,2.416666030883789,0,-0.05890599938461927,1.2769324380855072,20.166667938232425,3.1081038949470354,20.47222137451172,-1.1538437160528823,20.94444465637207,-0.05890599938461927
2235,2000-06-20,20.88888931274414,21.166667938232425,19.77777862548828,19.80555534362793,1842300.0,0.054698489909537074,-1.439028311603493,-3.1199923095937816,47.79918456414381,49.38495149713666,1.3300144194982195,0.9545402147022592,1.6486213826685088,4.093709364872808,21.910564319231035,1.3888893127441442,0.3203125917955987,-0.9190968513488755,-3.408733639272178,1.570539936574427,-2.163915245310527,0.32572154261277575,2.1037578156196304,53.333358764648445,-3.1776005056358656,1.2448183939616517,6,0.9444437026977539,0.9444437026977539,1.9236106872558594,3.527777671813965,1.0555553436279297,1,-0.07446816475912543,2.2592505938181446,19.80555534362793,1.2769324380855072,20.166667938232425,3.1081038949470354,20.47222137451172,-0.07446816475912543
2236,2000-06-21,20.666667938232425,21.11111068725586,20.55555534362793,20.55555534362793,985725.0,-0.010638257074594204,-8.999862672731954,0.10256541174938134,42.92929793348521,48.02398655055617,1.1701502713056904,1.2265196312105253,1.8556856955694236,4.249307515951919,21.837440011344476,0.5555553436279297,0.18488776405938268,-1.132985019683833,-3.6374295603463622,1.3714595209786964,-2.385207290015096,0.11923725064742996,1.9822700116577607,68.96554581756325,13.772546888080583,1.252222270331264,6,1.0972204208373988,1.166665077209469,1.854165077209469,3.74999904632568,0.7777767181396449,2,0.14919347768023816,-1.439028311603493,20.88888931274414,2.2592505938181446,19.80555534362793,1.2769324380855072,20.166667938232425,0.14919347768023816
2237,2000-06-22,20.27777862548828,20.833332061767575,20.22222137451172,20.75,1223100.0,-0.018817223652426107,-1.0952275075530555,-4.249935627842968,36.69657387685796,45.4584647099239,1.177753636414998,1.5159239774823767,2.2424964009807056,4.589038311651226,21.485124934173406,0.6111106872558558,0.14049547294801457,-1.40937433242798,-3.977435701094766,1.1586870362388062,-2.693405016761375,-0.1253436480945851,2.061821063775678,44.827610700768346,-6.854667289934568,1.2840306843333935,6,1.444443702697754,1.5555543899536133,2.2430543899536133,4.138888359069824,2.416666030883789,3,0.0931507019398019,-8.999862672731954,20.666667938232425,-1.439028311603493,20.88888931274414,2.2592505938181446,19.80555534362793,0.0931507019398019
2238,2000-06-23,19.416667938232425,20.31944465637207,19.333332061767575,20.31944465637207,540450.0,-0.04246573074693094,1.1846212353295453,1.9117658938524846,30.29433569411802,43.039325602112115,1.5144442546850172,2.387888247909199,3.112075906358175,5.392822916948134,21.336446896727125,0.9861125946044957,-0.17340932297387113,-2.199651813507078,-4.939290914128176,0.5399872871140197,-3.5694713638176268,-0.8298322631965291,2.644527316467933,4.545586956250708,-40.04164867388128,1.3698195503105492,6,1.4722204208373988,2.3055534362792933,3.104165077209469,4.99999904632568,2.861110687255856,4,0.14449201300677417,-1.0952275075530555,20.27777862548828,-8.999862672731954,20.666667938232425,-1.439028311603493,20.88888931274414,0.14449201300677417
2239,2000-06-26,19.166667938232425,19.583332061767575,19.0,19.5,839700.0,-0.012875535637488889,1.3333460490879179,0.3692297941117413,32.51156664109823,40.839854153472345,1.309969210442219,2.6420849413939713,3.366918786184687,5.586787580492782,21.13173135595002,0.5833320617675746,-0.481235709467704,-2.3663186073303173,-5.300707891144757,0.5680706764841226,-3.8335132492375372,-0.8991239654230974,2.567183733316,7.692361865491658,-34.286386960394815,1.46719464190722,6,1.3611097335815394,2.3888874053955043,3.354165077209469,5.24999904632568,3.0555534362792933,0,0.14057961236176753,1.1846212353295453,19.416667938232425,-1.0952275075530555,20.27777862548828,-8.999862672731954,20.666667938232425,0.14057961236176753
2240,2000-06-27,19.55555534362793,19.61111068725586,18.72222137451172,19.13888931274414,882450.0,0.020289776326733122,2.368429421734904,-1.2500028610338765,22.34042371868182,38.58166822603739,0.7081436417926348,2.1974033074559998,3.008089479189465,5.101643552733432,20.967102722539288,0.8888893127441406,-0.9035364346080961,-1.8704867362976074,-4.933198479003458,1.1922250064082434,-3.401842607650533,-0.33913086494468203,1.7955570939037173,34.883741355054745,0.23419919442899584,1.5313558713529258,6,0.3888893127441406,1.8611106872558594,2.8819446563720703,3.9583330154418945,3.083333969116211,1,0.13636360532981273,1.3333460490879179,19.166667938232425,1.1846212353295453,19.416667938232425,-1.0952275075530555,20.27777862548828,0.13636360532981273
2241,2000-06-28,20.05555534362793,20.083332061767575,19.44444465637207,19.44444465637207,852975.0,0.025568182095269565,-1.09090568605296,1.4666678873716543,28.321677566163444,36.382608879619525,0.07687945553486486,1.6830585007869736,2.5177124608927954,4.49889006993029,20.692790234818194,0.6388874053955043,-1.166825988960408,-1.3065979003906243,-4.430157555643763,1.8169617548625148,-2.868377728017194,0.25518192723594524,0.8749345238205279,63.15793753331598,31.498062176351578,1.5617798276265702,6,-0.11111068725585938,1.3611106872558594,2.3819446563720703,3.3750009536743164,3.277776718139645,2,0.09418284761405427,2.368429421734904,19.55555534362793,1.3333460490879179,19.166667938232425,1.1846212353295453,19.416667938232425,0.09418284761405427
2242,2000-06-29,19.97222137451172,20.11111068725586,19.77777862548828,19.80555534362793,403875.0,-0.00415515639873254,-2.0000257495257796,0.2727264215132429,25.448017735635062,34.02966773264953,0.09144626770644848,1.6912084989483809,2.5839299776493974,4.4704027707097005,20.663072338463774,0.3333320617675781,-1.3407872362522824,-1.2871540069580085,-4.453475333952515,1.8791673200364976,-2.8703146704552616,0.2960066565392445,0.6049455340668608,78.26081764498659,50.82335915461566,1.583160663497253,6,-0.027776718139648438,1.4444446563720703,2.548611640930176,3.4583349227905273,3.5,3,0.07371354714399381,-1.09090568605296,20.05555534362793,2.368429421734904,19.55555534362793,1.3333460490879179,19.166667938232425,0.07371354714399381
2243,2000-06-30,19.69444465637207,20.0,18.833332061767575,19.98611068725586,2342250.0,-0.013908153376175902,6.304350941300826,-1.7500028610338632,27.4131220903721,32.63935553561729,0.32988465721983573,1.8217348024485496,2.890261956312031,4.627841822797414,21.90969399541042,1.1666679382324254,-1.36728561789349,-1.412152957916259,-4.570493012956618,1.7461870971240998,-2.9913229854364403,0.16701706960392215,0.5859309667558108,70.00005493162385,42.113816833303105,1.5791700275201797,6,0.25,1.7222213745117188,2.6458330154418945,3.2916669845581055,3.5555553436279297,4,0.15232721979948605,-2.0000257495257796,19.97222137451172,-1.09090568605296,20.05555534362793,2.368429421734904,19.55555534362793,0.15232721979948605
2244,2000-07-03,19.22222137451172,19.77777862548828,19.22222137451172,19.61111068725586,175050.0,-0.023977486550125438,-1.8571484624061994,1.3333376929968546,32.272715639476104,30.914192321765327,0.7941763014170178,2.0852898976041416,3.269727269100322,4.98019512413066,23.31600411494125,0.5555572509765625,-1.4533684050463052,-1.6840289115905769,-4.78325019019265,1.415192367011496,-3.2336395508916134,-0.1344182722895404,0.8888893127441406,35.999989013675226,5.519727789164726,1.5496106393010365,7,0.6944446563720703,2.1944446563720703,3.0625009536743164,3.4166669845581055,3.8055572509765625,0,0.15895963278355385,6.304350941300826,19.69444465637207,-2.0000257495257796,19.97222137451172,-1.09090568605296,20.05555534362793,0.15895963278355385
2245,2000-07-05,19.44444465637207,19.44444465637207,18.97222137451172,19.36111068725586,702450.0,0.011560749277136795,10.333272298642742,-0.21428711560154987,37.26415186006423,30.284731646940774,0.3861153103570416,1.7250810239541714,2.9581022561674146,4.639064165547943,24.471981472074738,0.47222328186035156,-1.4986859558815304,-1.3180556297302246,-4.40797287121142,1.7718616117509711,-2.8630142504708225,0.22690299101037326,0.5555553436279297,47.826171326896926,13.142171069476994,1.5449586207405974,7,0.3333320617675781,1.9722213745117188,2.7291665077209473,2.986111640930176,3.0,2,0.14285708680444897,-1.8571484624061994,19.22222137451172,6.304350941300826,19.69444465637207,-2.0000257495257796,19.97222137451172,0.14285708680444897
2246,2000-07-06,20.333332061767575,20.55555534362793,19.05555534362793,19.36111068725586,877950.0,0.04571420892209499,1.1176451580764248,11.666567485294411,48.89867468297835,31.64052062539859,-0.6202547085758354,0.5862180970880608,1.9390464536886078,3.6498673194085285,25.662056088779945,1.5,-1.4195770082957608,-0.2513903617858908,-2.9708648972077007,2.468084173635919,-1.6111276294967958,1.1083469059250142,-1.6111106872558558,87.09672060522209,47.77394300965191,1.3597372677109056,7,-0.6944437026977504,1.0833339691162145,1.7708344459533727,1.4166679382324254,2.777778625488285,3,0.1133880686142763,10.333272298642742,19.44444465637207,-1.8571484624061994,19.22222137451172,6.304350941300826,19.69444465637207,0.1133880686142763
2247,2000-07-07,20.833332061767575,20.94444465637207,20.36111068725586,20.44444465637207,605025.0,0.02459016547219739,-1.1000030899059638,0.39999882289238664,55.12818556565499,34.39983727779159,-1.1545782706146284,-0.1304959175600331,1.3585702027859945,3.04102397962237,26.96811385889053,0.6111125946044957,-1.5002836625732634,0.3819430351257296,-1.9727267178579702,2.7366127881094293,-0.7953918413661221,1.5592779116175812,-2.074444007873531,94.73677553303062,49.35303972352763,1.1773348764918505,7,-0.99999904632568,0.5833339691162145,1.2708344459533727,0.9166679382324254,2.722223281860355,4,0.12000000732421912,1.1176451580764248,20.333332061767575,10.333272298642742,19.44444465637207,-1.8571484624061994,19.22222137451172,0.12000000732421912
2248,2000-07-10,20.63888931274414,21.11111068725586,20.27777862548828,20.75,586800.0,-0.009333252522781388,1.0,-0.2857142857142883,56.57895568996013,37.07399161655402,-0.8588480839087644,-0.19317219131824004,1.439066544547785,3.123278911975671,28.286172759400912,0.8333320617675781,-1.5184715618553284,0.34444475173950195,-1.421543154565228,2.110432658044232,-0.538549201412863,1.227438704891867,-1.7925789947509756,77.92212193038308,26.740099720315456,0.8829939531523653,7,-0.7222232818603516,0.7777767181396484,1.4652771949768066,1.9861106872558594,2.416666030883789,0,0.1372812276297275,-1.1000030899059638,20.833332061767575,1.1176451580764248,20.333332061767575,10.333272298642742,19.44444465637207,0.1372812276297275
2249,2000-07-11,20.27777862548828,20.666667938232425,19.94444465637207,20.63888931274414,265950.0,-0.017496614366398155,2.466661173519326,3.2500085831015895,44.554455108986346,39.54221732658785,-0.36157490755307364,-0.04435908847306891,1.674312453862548,3.349447567745372,29.204081641104963,0.7222232818603551,-1.4494948245286423,0.11666736602783345,-1.1345307937765483,1.3678655258322152,-0.5089317138743574,0.7422664459300243,-1.295580285339355,61.03902820953206,9.710711461596944,0.625599079902191,7,-0.3055572509765625,1.1388874053955078,1.9930548667907715,2.3472213745117188,2.388889312744144,1,0.1465752945332861,1.0,20.63888931274414,-1.1000030899059638,20.833332061767575,1.1176451580764248,20.333332061767575,0.1465752945332861
2250,2000-07-12,20.22222137451172,20.47222137451172,19.11111068725586,20.47222137451172,888975.0,-0.0027398095226628394,9.888885498046875,0.6923085049068802,45.918346613154974,41.49740277625359,-0.22518695876637196,-0.08504757389703599,1.5953912598811613,3.3322383612656736,29.380961976014554,1.3611106872558594,-1.2278771171644252,0.11944351196289205,-0.9916820208424113,1.2305690447681954,-0.43611925443975963,0.6750062783655437,-1.112288293536377,56.75673167839377,7.343003637987643,0.5555627664026516,7,-0.25,1.1944446563720703,2.076389789581299,2.4027786254882812,2.7777786254882812,2,0.13873635339155732,2.466661173519326,20.27777862548828,1.0,20.63888931274414,-1.1000030899059638,20.833332061767575,0.13873635339155732
2251,2000-07-13,19.97222137451172,20.30555534362793,19.72222137451172,20.30555534362793,482850.0,-0.012362637880876104,2.4999971389825077,1.3333358764648438,47.12040172013756,43.9054454411983,0.013129720447295767,0.09315757766397326,1.7759794725508726,3.5090535778804792,29.444038164599768,0.5833339691162109,-1.0213216345121126,-0.08194532394409038,-1.12074329934903,0.9568526514608493,-0.6013443116465602,0.43745366375837946,-0.8611106872558594,43.05553436279297,-6.651692385763795,0.5193989877024707,7,0.0,1.4444446563720703,2.326390266418457,2.6527786254882812,3.3055572509765625,3,0.12378309029837653,9.888885498046875,20.22222137451172,2.466661173519326,20.27777862548828,1.0,20.63888931274414,0.12378309029837653
2252,2000-07-14,19.833332061767575,20.05555534362793,19.44444465637207,19.916667938232425,627750.0,-0.006954124438125486,2.3846170098137605,0.25000715254375194,54.54542806325124,46.92014610485155,0.1455520693116945,0.19154961824440164,1.8352479546989464,3.601149996550216,29.05250186118541,0.6111106872558594,-0.7609739523077224,-0.18889017105102823,-1.2127446124935766,0.8349642703915201,-0.7008173917723006,0.32303704967024416,-0.7222213745117152,36.11106872558576,-18.511175044720623,0.5119272207212734,7,0.2083339691162145,1.5833339691162145,2.652779102325443,2.7916679382324254,3.277778625488285,4,0.16526615977991965,2.4999971389825077,19.97222137451172,9.888885498046875,20.22222137451172,2.466661173519326,20.27777862548828,0.16526615977991965
2253,2000-07-17,20.02777862548828,20.05555534362793,19.55555534362793,20.041667938232425,214200.0,0.009804029051454277,23.001464933162424,0.16666666666669508,59.50919599302399,49.9464216996902,0.0037564411309851664,-0.014583391559938264,1.5626939625312914,3.316656526348087,28.6120085802449,0.5,-0.5784236835250915,0.012500858306886187,-1.0091100375073268,1.0341117541210991,-0.4983045896002203,0.5233063062139927,-0.7966679382324209,58.928588945019236,-1.5626369150686656,0.5108054479071065,7,0.013887405395507812,1.3194427490234375,2.2222208976745605,2.5972213745117188,2.75,0,0.17614418374137797,2.3846170098137605,19.833332061767575,2.4999971389825077,19.97222137451172,9.888885498046875,20.22222137451172,0.17614418374137797
2254,2000-07-18,18.63888931274414,20.05555534362793,18.61111068725586,20.041667938232425,755325.0,-0.06934814582864302,1.0194207636575994,100.99697885193817,41.70855259684716,50.440244003777195,1.4541139044130205,1.3517243801877896,2.8315479848712606,4.601186011519488,28.219286444782988,1.4444446563720703,-0.39518701294944947,-1.3180551528930664,-2.509244572432351,-0.1268657333537817,-1.9136498626627088,-0.7224604431234241,2.4722213745117188,1.4925832019824588,-59.666837197392155,0.5955947097696429,7,1.2222213745117188,2.6111106872558594,3.638888359069824,3.9861106872558594,3.777778625488285,1,0.2369597220508166,23.001464933162424,20.02777862548828,2.3846170098137605,19.833332061767575,2.4999971389825077,19.97222137451172,0.2369597220508166
2255,2000-07-19,19.333332061767575,20.52777862548828,18.8125,18.833332061767575,1177425.0,0.037257732334330385,-5.333366198571854,-0.35643542816740453,43.689312297985396,49.8614259610002,0.8294811223581711,0.563667415222632,2.0826629026932473,3.8078015430846044,28.61016333820666,1.8888893127441406,-0.20271676570154895,-0.5458345413208043,-1.6827103547455806,0.591041272103972,-1.1142724480331943,0.022603365391585584,1.727778625488284,37.68109019331528,-22.26610849198761,0.5684379067123888,7,0.5277786254882848,1.1944456100463903,3.0416674613952672,3.2916679382324254,3.0,2,0.17241393598450894,1.0194207636575994,18.63888931274414,23.001464933162424,20.02777862548828,2.3846170098137605,19.833332061767575,0.17241393598450894
2256,2000-07-20,23.75,23.75,20.52777862548828,20.55555534362793,2600550.0,0.22844835665790697,1.017390639768475,6.388889312744141,68.78453143470192,51.37879772422763,-3.4101816361471897,-3.8052587532573128,-2.3113828295983403,-0.6882304717208321,28.38116618400247,4.416667938232425,0.08143961344519823,3.7166667938232436,1.6633174157223252,5.770016171924162,2.6899921047727844,4.743341482873703,-5.138889312744141,100.0,40.61911676396914,1.0266746890504586,7,-2.5694446563720703,-2.5694446563720703,-1.3611116409301758,-1.125,-1.5,3,-0.03157894736842104,-5.333366198571854,19.333332061767575,1.0194207636575994,18.63888931274414,23.001464933162424,20.02777862548828,-0.03157894736842104
2257,2000-07-21,22.166667938232425,22.916667938232425,21.72222137451172,22.84722137451172,1132650.0,-0.0666666131270558,1.9152518702313008,-0.213042800701452,60.88019884176854,51.85671362998412,-1.8079513511339869,-2.1851962891084042,-0.7108236764097846,0.7857658590927521,27.937291214955927,2.0277786254882812,0.2919307456904008,2.038890266418459,-0.2247874956494158,4.302568028486334,0.9070513853845199,3.1707291474523984,-3.452779464721683,69.18921647444313,10.690926482216895,1.1318388810339381,7,-0.9861125946044957,-0.9861125946044957,0.11110973358153942,0.4583320617675746,0.8055534362792933,4,0.050125291286537754,1.017390639768475,23.75,-5.333366198571854,19.333332061767575,1.0194207636575994,18.63888931274414,0.050125291286537754
2258,2000-07-24,22.22222137451172,22.5,21.833332061767575,22.27777862548828,598500.0,0.002506169913948808,1.6666717529297017,0.08163539850787305,63.70558587949894,53.98461704892997,-1.8051172742621446,-2.1289397022628407,-0.8179980472409625,0.6169849772446483,26.964346964653096,0.6666679382324254,0.36639198587018385,1.9541660308837905,-0.46625527503396924,4.37458733680155,0.7439553779249124,3.1643766838426686,-3.4076106704711897,70.2702562263896,8.557355211041724,1.2102106529588792,7,-1.041666030883789,-1.041666030883789,-0.22222137451171875,0.40277862548828125,1.1944465637207067,0,0.040000020599366026,1.9152518702313008,22.166667938232425,1.017390639768475,23.75,-5.333366198571854,19.333332061767575,0.040000020599366026
2259,2000-07-25,21.86111068725586,22.666667938232425,21.38888931274414,22.416667938232425,425475.0,-0.016249981546401226,1.4210503491044615,9.999725350178586,60.90225589788219,55.6494958583441,-1.3363200360044338,-1.639685618950658,-0.5191417719608893,0.8682718694488152,25.63461967280013,1.2777786254882848,0.34904213142096907,1.458333206176757,-1.0035598049184564,3.9202262172719706,0.22738670062915034,2.689279711724364,-2.947792197296142,61.74401391910601,-1.654187828391514,1.2309465055476072,7,-0.6805553436279297,-0.6805553436279297,0.11111068725585938,0.7638893127441406,1.5277786254882812,1,0.04193144398499404,1.6666717529297017,22.22222137451172,1.9152518702313008,22.166667938232425,1.017390639768475,23.75,0.04193144398499404
2260,2000-07-26,22.22222137451172,22.27777862548828,21.77777862548828,22.041667938232425,819900.0,0.016518405328159957,2.42855648125139,-0.3249951934961051,58.947372225183656,56.96360369223811,-1.546530043473414,-1.8875486353568505,-0.9145203186107373,0.3938869426878284,24.086478279538483,0.5,0.34647613262357524,1.6861105918884292,-0.8696421362886149,4.241863320065473,0.40823422779990537,2.963986955976953,-3.2121692543511955,52.58616811454198,-7.491528452145992,1.2778763640885227,7,-1.041666030883789,-1.041666030883789,-0.3888883590698242,0.45833396911621094,1.7777786254882812,2,0.008750095701221428,1.4210503491044615,21.86111068725586,1.6666717529297017,22.22222137451172,1.9152518702313008,22.166667938232425,0.008750095701221428
2261,2000-07-27,21.94444465637207,23.0,21.833332061767575,22.333332061767575,791325.0,-0.012499952793119551,-2.818176710913547,-2.153863218609391,55.37635291817972,57.05592867611906,-1.0723410962804465,-1.5399599101756785,-0.6686773486249429,0.5569547866841091,23.168524850578688,1.1666679382324254,0.46041991836205653,1.3138894081115708,-1.305892329050046,3.9336711452731876,0.003998539530762457,2.6237802766923792,-2.839593578614757,34.48275453837284,-20.334605299087848,1.3098908685808075,7,-0.7638893127441406,-0.7638893127441406,-0.11111164093017578,0.7361106872558594,1.7222232818603551,3,0.0177214512139674,2.42855648125139,22.22222137451172,1.4210503491044615,21.86111068725586,1.6666717529297017,22.22222137451172,0.0177214512139674
2262,2000-07-28,21.44444465637207,21.791667938232425,20.666667938232425,21.72222137451172,286200.0,-0.02278480990653886,4.399958801583758,0.7142857142857209,53.785900315193636,56.42000693413791,-0.3573503409264802,-0.9739440705425366,-0.19991552854619243,0.9408350710888485,22.06845044391227,1.2777767181396449,0.5661262942473151,0.7402782440185547,-1.8843463636846138,3.364902851721723,-0.5720340598330296,2.052590547870139,-2.2466906001699023,33.33330608548077,-17.79470210476927,1.312312303851585,7,-0.2638893127441406,-0.2638893127441406,0.35416603088378906,1.2361106872558594,1.7777767181396484,4,0.037564756585503956,-2.818176710913547,21.94444465637207,2.42855648125139,22.22222137451172,1.4210503491044615,21.86111068725586,0.037564756585503956
2263,2000-07-31,22.69444465637207,22.88888931274414,21.11111068725586,21.44444465637207,402075.0,0.05829015486435418,1.1694919988361943,-4.500017166203179,60.481925916733886,58.50593730301421,-1.3290698906662364,-2.095083874105974,-1.462795221638867,-0.40500179791937185,20.483249781485785,1.7777786254882812,0.7255077256483169,1.840278244018556,-0.8824439826886632,4.563000470725775,0.47891713066494646,3.2016393573721658,-3.4056456812939473,86.90476385103706,35.500744046551326,1.3613611133536103,7,-1.4131946563720703,-1.5138893127441406,-0.9166669845581055,-0.013889312744140625,0.08333396911621094,0,0.012239855274962963,4.399958801583758,21.44444465637207,-2.818176710913547,21.94444465637207,2.42855648125139,22.22222137451172,0.012239855274962963
2264,2000-08-01,22.27777862548828,22.55555534362793,21.94444465637207,22.43055534362793,574200.0,-0.018359824934812807,2.0344886371708237,-0.12222137451171874,58.64486940897132,60.16766587090153,-0.3821295867421739,-1.515464648303869,-1.0381466398033012,-0.08756848350927982,18.812382905504432,0.75,0.8577473300807696,1.270834350585936,-1.4088900326974425,3.9505587338693147,-0.06902784105575321,2.6106965422276254,-2.89975562991172,69.04763851037076,17.563891508654784,1.33986219164169,8,-0.13888931274414062,-1.0972232818603516,-0.9722237586975098,0.29166507720947266,0.7777767181396484,1,0.05112221159434305,1.1694919988361943,22.69444465637207,4.399958801583758,21.44444465637207,-2.818176710913547,21.94444465637207,0.05112221159434305
2265,2000-08-02,22.22222137451172,22.583332061767575,21.94444465637207,22.22222137451172,247950.0,-0.0024938415948257964,-1.300003433240623,-0.0,59.61995388873014,59.14937947690466,0.141155378302404,-1.308205567832779,-1.0100122700973202,-0.12414732204160828,16.918558401208966,0.6388874053955043,0.9629609249207043,1.0763882637023912,-1.5497585777190643,3.7025351051238466,-0.23668515700833836,2.3894616844131207,-2.7567588388466895,66.6666121709617,13.533604450746509,1.313073420710728,8,-0.3888874053955078,-1.041666030883789,-1.1805548667907715,0.1805562973022461,0.5277786254882812,2,0.05250005922317724,2.0344886371708237,22.27777862548828,1.1694919988361943,22.69444465637207,4.399958801583758,21.44444465637207,0.05250005922317724
2266,2000-08-03,22.63888931274414,22.666667938232425,21.61111068725586,21.916667938232425,267750.0,0.018750057935716935,1.7142871156015342,100.0,61.716945265268244,59.24235130173796,-0.5025466638321561,-1.6266920572581895,-1.397887851454037,-0.6150531661151035,16.07074164858621,1.055557250976566,1.3190193861892858,1.377778339385987,-1.3000980191814406,4.055654697953415,0.03884016010227498,2.716716518669699,-3.0877360277924133,88.74999570846393,32.08147100242854,1.338938179283713,8,-0.8055553436279297,-1.458333969116211,-1.958333969116211,-0.3750009536743164,-0.3888893127441406,3,0.0601226795384191,-1.300003433240623,22.22222137451172,2.0344886371708237,22.27777862548828,1.1694919988361943,22.69444465637207,0.0601226795384191
2267,2000-08-04,23.333332061767575,23.44444465637207,22.416667938232425,22.65277862548828,307350.0,0.030674771161697922,1.2769185913850287,0.9423058639595193,63.251666836416504,59.19191585250658,-1.13326993085861,-2.239034400883366,-2.1095005567862692,-1.3786751968314164,15.776109622190388,1.0277767181396449,1.664860388835688,1.947221088409421,-0.876026722291293,4.770468899110135,0.535597183059064,3.358844993759778,-3.69820184251488,95.23803295734037,37.25031504831782,1.411623905350357,8,-1.2777757644653285,-2.152776718139645,-2.652776718139645,-1.0694437026977504,-1.1111106872558558,4,0.014285824055580765,1.7142871156015342,22.63888931274414,-1.300003433240623,22.22222137451172,2.0344886371708237,22.27777862548828,0.014285824055580765
2268,2000-08-07,23.47222137451172,23.666667938232425,23.05555534362793,23.208332061767575,166500.0,0.0059523994419861115,-1.1463530641228454,0.387756932338589,71.53465674678782,60.37329372460721,-1.2026739896784022,-2.271220701632938,-2.2096744925670286,-1.5595830590462931,15.68934109506909,0.6111125946044957,1.4142843125525815,1.944443798065187,-1.0025649197999975,4.8914525159303714,0.47093943913259295,3.417948156997781,-3.754793759644077,90.54044524284946,24.35695756396025,1.4735043589325927,8,-1.3055534362792933,-2.291666030883789,-2.791666030883789,-1.2083330154418945,-2.916666030883789,0,-0.010650887958626343,1.2769185913850287,23.333332061767575,1.7142871156015342,22.63888931274414,-1.300003433240623,22.22222137451172,-0.010650887958626343
2269,2000-08-08,23.25,23.5,22.666667938232425,23.38888931274414,266850.0,-0.009467419847745129,3.61538299018622,-0.5263165502985026,68.21706664225262,61.4032597709482,-0.8523541708312408,-1.9129909410107295,-1.950521745674024,-1.3096903972640561,15.228806595249623,0.8333320617675746,1.349449821525461,1.5736113548278823,-1.407555302139336,4.554778011795101,0.08302802634427309,3.0641946833114915,-3.451920937429712,79.7296845887181,9.530189665129654,1.4905833284836087,8,-1.0833320617675746,-2.0694446563720703,-2.5694446563720703,-0.9861116409301758,-2.3333320617675746,1,-0.020310596753192245,-1.1463530641228454,23.47222137451172,1.2769185913850287,23.333332061767575,1.7142871156015342,22.63888931274414,-0.020310596753192245
2270,2000-08-09,23.02777862548828,23.5,22.5,23.416667938232425,104850.0,-0.009557908581149244,2.6000137329625432,2.7999945068527268,44.49152690314449,60.193834658166516,-0.5630593746561736,-1.549237615510009,-1.7209502655552171,-1.0419588843584577,14.122233317585508,1.0,1.2418210248258497,1.2111121177673354,-1.7458788626694357,4.1681030982041065,-0.26738337245105015,2.689607607985721,-3.1506611441693977,68.91892393458674,2.386174770829271,1.4784954902183847,8,-0.8611106872558558,-1.8472232818603516,-2.361112594604492,-0.763890266418457,-2.0277786254882812,2,0.0012062265575587539,3.61538299018622,23.25,-1.1463530641228454,23.47222137451172,1.2769185913850287,23.333332061767575,0.0012062265575587539
2271,2000-08-10,22.44444465637207,23.22222137451172,22.44444465637207,22.97222137451172,94500.0,-0.025331751646706757,-1.947370323121569,1.357138653195338,52.4999922752324,60.05095598705971,0.11025253532967128,-0.8128707484230624,-1.1252515199303978,-0.4242501545912347,12.93758638984972,0.7777767181396484,1.1831757912866507,0.504166984558104,-2.3324196422491,3.340753611365308,-0.9141263288454979,1.922460297961706,-2.489869524679566,2.222137451171591,-61.331862287934875,1.4182933134036024,8,-0.05555534362792969,-1.2638893127441406,-1.8472232818603516,-0.1805562973022461,-2.1111125946044957,3,0.013613851815272415,2.6000137329625432,23.02777862548828,3.61538299018622,23.25,-1.1463530641228454,23.47222137451172,0.013613851815272415
2272,2000-08-11,23.11111068725586,23.11111068725586,22.52777862548828,22.77777862548828,123300.0,0.029702941689605078,2.5000057220677263,-0.6315778061270586,57.20721361612417,59.68709906476974,-0.3298185047383342,-1.287388104756765,-1.7939386354032365,-1.0853589456188502,11.502610341406372,0.6666660308837891,1.147919249773878,1.006944084167479,-1.6925295894656358,3.706417757800594,-0.3427927526490784,2.3566809209840365,-3.080627058197205,54.545355237305884,-7.822039913887508,1.3497368368165574,8,-0.47222137451171875,-1.9305553436279297,-2.5833334922790527,-0.8472223281860352,-1.8333320617675781,4,-0.037259597728061644,-1.947370323121569,22.44444465637207,2.6000137329625432,23.02777862548828,3.61538299018622,23.25,-0.037259597728061644
2273,2000-08-14,23.55555534362793,23.666667938232425,22.583332061767575,22.583332061767575,250875.0,0.019230778753404953,-1.228574231203098,2.9166809718359934,63.5555613878056,60.232731506862436,-0.7143953670375396,-1.5325648918205275,-2.258564476700137,-1.4929977219671926,10.15814448601419,1.0833358764648509,1.1976087604303522,1.274999904632569,-1.3118853534792514,3.8618851627443895,-0.01844272442334116,2.5684425336884793,-3.45068138715045,90.90897741406378,27.286962765598233,1.29344262905591,8,-0.9166660308837891,-2.375,-2.930555820465088,-1.2916669845581055,-3.166666030883789,0,-0.056603801084948446,2.5000057220677263,23.11111068725586,-1.947370323121569,22.44444465637207,2.6000137329625432,23.02777862548828,-0.056603801084948446
2274,2000-08-15,23.05555534362793,23.44444465637207,22.88888931274414,23.13888931274414,191250.0,-0.021226415285312106,-1.6666697184291357,-0.08571484624061963,56.521745620469446,59.88848614372236,-0.10333175747143386,-0.7217166020340642,-1.8004191758107133,-0.9622738987241171,8.129659935621566,0.6666660308837891,1.3029934876248248,0.5541666030883796,-1.400607773134272,2.5089409793110313,-0.42322058502294624,1.5315537911997055,-2.87777886628,49.999921972168885,-14.397672762619074,0.9773871881113261,8,-0.41666603088378906,-1.875,-2.3888893127441406,-0.7916669845581055,-2.6944446563720703,1,-0.10843373593648642,-1.228574231203098,23.55555534362793,2.5000057220677263,23.11111068725586,-1.947370323121569,22.44444465637207,-0.10843373593648642
2275,2000-08-16,22.666667938232425,23.27777862548828,22.333332061767575,22.916667938232425,282150.0,-0.016867405690272563,-1.0605992509363054,2.999977111991028,55.5555653368335,59.20388837389628,0.39697673249448684,-0.07409893614069674,-1.429440740997741,-0.5823123225481126,6.3559331783472865,0.9444465637207067,1.211178443319735,-0.001387596130367541,-1.265100278683029,1.262325086422294,-0.6332439374067,0.630468745145965,-2.417446990431454,25.00014305087501,-41.397695475040734,0.6318563412763312,8,0.3333320617675746,-1.4861125946044957,-1.9722242355346715,-0.4027795791626012,-2.5,2,-0.077205878021808,-1.6666697184291357,23.05555534362793,-1.228574231203098,23.55555534362793,2.5000057220677263,23.11111068725586,-0.077205878021808
2276,2000-08-17,23.0,23.11111068725586,22.166667938232425,22.22222137451172,187875.0,0.014705825429477182,-1.1250042915508038,-3.111114501953125,62.28070624537531,59.096003863780595,0.13438732347925253,-0.49171029967149593,-1.8277733028463565,-0.9302625495551986,6.263047563835417,0.944442749023434,1.181144892602454,0.36944446563720845,-0.8000866672042051,1.538975598478622,-0.2153211007834983,0.9542100320579152,-2.68076347115505,55.55547078450497,-14.404149372986573,0.5847655664207074,8,-0.08333206176757457,-1.8194446563720703,-2.305556297302246,-0.7361116409301758,-3.1111106872558594,3,-0.08695652173913049,-1.0605992509363054,22.666667938232425,-1.6666697184291357,23.05555534362793,-1.228574231203098,23.55555534362793,-0.08695652173913049
2277,2000-08-18,23.27777862548828,23.63888931274414,22.94444465637207,22.94444465637207,322200.0,0.01207733154296875,-3.1666599909591846,0.42857177890038745,55.440422803044726,57.30775564780913,-0.16997495294397424,-0.7188342471100171,-2.1561278030407465,-1.2109912674088434,6.339970612229079,0.6944446563720703,1.1541420655636685,0.5916675567626939,-0.5905731583854106,1.7739082719107984,0.0005471991886416561,1.1827879143367461,-2.889926827220229,74.07404581705705,5.999366121291473,0.5911203575740522,8,-0.3611106872558558,-2.0972232818603516,-2.5833349227905273,-1.0277786254882812,-2.7777786254882812,4,-0.12649173321446794,-1.1250042915508038,23.0,-1.0605992509363054,22.666667938232425,-1.6666697184291357,23.05555534362793,-0.12649173321446794
2278,2000-08-21,23.11111068725586,23.333332061767575,23.0,23.333332061767575,217575.0,-0.007159958899597307,2.000000000000064,-0.6666628519766663,58.15216214985742,56.189432926431884,-0.06695884231890048,-0.5082149464104546,-2.0519702059052634,-1.0411760234650416,6.421050677741882,0.3333320617675746,1.0597800693554937,0.3805551528930664,-0.795071630210856,1.5561819359969888,-0.2072582386588948,0.9683685444450276,-2.65601592495317,64.15086517383793,-3.6437370532214004,0.5878133915519612,8,-0.19444274902343395,-1.9305553436279297,-2.3819446563720703,-1.0,-3.444442749023434,0,-0.07932686951209711,-3.1666599909591846,23.27777862548828,-1.1250042915508038,23.0,-1.0605992509363054,22.666667938232425,-0.07932686951209711
2279,2000-08-22,22.77777862548828,23.02777862548828,22.30555534362793,23.0,305325.0,-0.014423022167921462,4.199991760279052,1.000000000000016,55.154658149425494,57.374225287129775,0.21494841620459226,-0.10823661547533803,-1.7594457059889095,-0.6937405916189192,6.639518055196477,0.8055553436279297,0.8691775619111226,0.001389694213866477,-1.1006895612410297,1.1034689496687626,-0.5496499335135816,0.5524293219413146,-2.256785758431647,41.509429073364736,-25.336148826356613,0.5510396277274477,8,0.13888931274414418,-1.5972232818603516,-2.0833349227905273,-1.2500019073486328,-1.5277786254882812,1,-0.1048780634855665,2.000000000000064,23.11111068725586,-3.1666599909591846,23.27777862548828,-1.1250042915508038,23.0,-0.1048780634855665
2280,2000-08-23,22.416667938232425,22.69444465637207,22.27777862548828,22.666667938232425,171450.0,-0.015853639338287984,1.7272874817414086,1.1250042915507947,47.916672627136855,56.8649675484525,0.5366961978164753,0.28268167568009517,-1.3940322114122168,-0.3329020716472506,6.879795747435768,0.5,0.5514104332065912,-0.36944332122802237,-1.454233457978102,0.7153468155220573,-0.9118383896030622,0.17295174714701744,-1.8310949285169222,16.98114185327029,-45.148283393759044,0.5423950683750403,8,0.5,-1.1354179382324254,-1.8611125946044957,-0.9444465637207067,-1.055557250976566,2,-0.09169771603168286,4.199991760279052,22.77777862548828,2.000000000000064,23.11111068725586,-3.1666599909591846,23.27777862548828,-0.09169771603168286
2281,2000-08-24,22.333332061767575,22.94444465637207,22.22222137451172,22.416667938232425,238725.0,-0.00371758535632849,-3.7272534332084892,0.3333435058594034,39.41176280513321,54.88769523612017,0.6734317864780976,0.4180810701404418,-1.2929452114611024,-0.2356891767748941,6.612226492099251,0.7222232818603516,0.28945265083415705,-0.47222356796265075,-1.5062448905727948,0.5617977546474933,-0.9892342292677228,0.04478709334242126,-1.6844705122463814,7.843100295930233,-48.02879928762447,0.5170106613050721,8,0.5833358764648509,-0.19444274902343395,-2.1388878822326625,-0.8611106872558558,-2.6388874053955043,3,-0.0970148170251881,1.7272874817414086,22.416667938232425,4.199991760279052,22.77777862548828,2.000000000000064,23.11111068725586,-0.0970148170251881
2282,2000-08-25,22.25,22.51388931274414,22.083332061767575,22.51388931274414,356400.0,-0.0037312865602455725,2.263165502985123,3.166575116725904,36.90476385103705,51.926495509812554,0.6948395512213246,0.5953832699264652,-1.1772408654313544,-0.13483199906143284,6.742912881786123,0.43055725097656605,0.3215945615936242,-0.5958333969116225,-1.454507216424588,0.262840422601343,-1.0251703066681053,-0.16649648715513976,-1.5391156814692302,13.333435058594034,-36.577060352386255,0.4293369097564821,8,0.6111106872558594,-0.08333206176757457,-1.0694446563720703,-0.7777786254882812,-2.6111106872558594,4,-0.1061173342586903,-3.7272534332084892,22.333332061767575,1.7272874817414086,22.416667938232425,4.199991760279052,22.77777862548828,-0.1061173342586903
2283,2000-08-28,22.97222137451172,23.05555534362793,22.166667938232425,22.208332061767575,172350.0,0.0324593876185042,-1.0983687013998733,-2.894733798805975,47.311818430165154,50.903170266445414,-0.1327943253582653,-0.11063296860276495,-1.84817982626452,-0.8475695336603692,6.757193187427976,0.8888874053955043,0.3548293126439077,0.11249914169311381,-0.7448493822141522,0.9698476656003798,-0.3161751202605174,0.541173403646745,-2.2005547423515637,91.42851537593803,43.41906586314397,0.42867426195363295,8,-0.11111068725585938,-0.8055534362792933,-1.791666030883789,-1.6111106872558594,-4.055553436279293,0,-0.10761786307939347,2.263165502985123,22.25,-3.7272534332084892,22.333332061767575,1.7272874817414086,22.416667938232425,-0.10761786307939347
2284,2000-08-29,23.416667938232425,23.666667938232425,22.86111068725586,22.86111068725586,263250.0,0.01934713045268799,-1.8999972534263634,0.7272745431937251,53.60825107155628,50.68680201474795,-0.581814176335623,-0.49053186261601667,-2.2234806167941024,-1.307350535840932,6.977505612505228,0.805557250976566,0.3125338580892496,0.5000012397766156,-0.3458116731813412,1.3458141527345724,0.07709478329763897,0.9229076962555922,-2.5854346387154727,84.21055167661706,37.24132144877708,0.4229064564789782,8,-0.5416679382324254,-1.25,-2.2361125946044957,-2.055557250976566,-4.611112594604496,1,-0.16014234005844064,-1.0983687013998733,22.97222137451172,2.263165502985123,22.25,-3.7272534332084892,22.333332061767575,-0.16014234005844064
2285,2000-08-30,23.38888931274414,23.5,23.0,23.22222137451172,340200.0,-0.0011862757571469151,1.5714257687969002,0.30000137328682275,59.770115849709896,50.40784752634068,-0.4926189121965443,-0.3909100980585336,-2.1603778071353688,-1.3032071327736503,7.189293374403771,0.5,0.18129332991191305,0.4138892173767097,-0.3901573554159299,1.2179357901693493,0.011865930980388129,0.8159125037730313,-2.4992806792175273,82.45611499004953,28.59456914740231,0.40202328639632046,8,-0.5138893127441406,-1.2222213745117152,-2.208333969116211,-2.0277786254882812,-5.416667938232422,2,-0.0914489475812219,-1.8999972534263634,23.416667938232425,-1.0983687013998733,22.97222137451172,2.263165502985123,22.25,-0.0914489475812219
2286,2000-08-31,24.0,24.27777862548828,22.77777862548828,23.416667938232425,636525.0,0.02612824743767872,1.6341453611251604,3.4999656679865208,59.30232836659838,50.83694814451331,-1.058248295303752,-0.9431786764742895,-2.7211708873487446,-1.9071404177881206,7.940720245877393,1.5,0.15137712517777047,0.956944370269774,0.04898483437031231,1.8649039061692356,0.5029646023200449,1.410924138219503,-3.0531835391439195,87.34174574671326,32.180091557298226,0.45397976794973016,8,-0.8194446563720703,-1.5277767181396484,-2.8194446563720703,-2.6388893127441406,-6.30555534362793,3,-0.10995372136433923,1.5714257687969002,23.38888931274414,-1.8999972534263634,23.416667938232425,-1.0983687013998733,22.97222137451172,-0.10995372136433923
2287,2000-09-01,23.666667938232425,24.333332061767575,23.36111068725586,24.13888931274414,259875.0,-0.01388883590698231,1.258073661920678,-0.8095241209283456,51.19049224723986,50.063429266444686,-0.7419779704209901,-0.6151316171641916,-2.327820143183164,-1.559625792711568,8.161079282627906,0.9722213745117152,0.1514324258872577,0.6069455146789586,-0.3350491471048116,1.5489401764627289,0.1359481837870753,1.077942845570842,-2.586612990791057,69.23085049068824,17.82301756030448,0.4709973308918851,9,-0.45833587646485086,-1.1666679382324254,-2.4861125946044957,-2.305557250976566,-5.388889312744144,4,-0.16784041134254513,1.6341453611251604,24.0,1.5714257687969002,23.38888931274414,-1.8999972534263634,23.416667938232425,-0.16784041134254513
2288,2000-09-05,23.22222137451172,23.63888931274414,23.22222137451172,23.583332061767575,603225.0,-0.01877943126090531,-1.3077020588825623,0.764706357540995,51.80722144020953,49.691491854309575,-0.31303147492381456,-0.20066282727869833,-1.7995215313581348,-1.0932358759103806,8.165923629660433,0.4444465637207067,0.0645953746892971,0.17499895095825124,-0.7504377030721514,1.100435604988654,-0.2877193760569483,0.6377172779734508,-1.946969800210777,28.57135850546503,-22.063857723634253,0.4627183270152011,9,-0.013889312744144178,-0.5,-2.041666030883789,-1.8611106872558594,-5.416666030883789,1,-0.1543061709721094,1.258073661920678,23.666667938232425,1.6341453611251604,24.0,1.5714257687969002,23.38888931274414,-0.1543061709721094
2289,2000-09-06,22.77777862548828,23.5,22.36111068725586,23.5,138150.0,-0.019138683670944956,2.1538510294412814,2.0000000000000195,51.190471324792185,50.05524726516017,0.14685460465399558,0.2177526503696683,-1.2666028699441227,-0.6296549589003213,8.14608602006787,1.1388893127441406,0.0023563136172874977,-0.24583272933960032,-1.1735791008099774,0.6819136421307768,-0.7097059150747889,0.21804045639558822,-1.3190422219393412,21.126834117979325,-31.39813451610232,0.4638731857351889,9,0.4305534362792933,0.1944427490234375,-1.5468759536743164,-1.4166679382324219,-4.583333969116211,2,-0.16951217020501208,-1.3077020588825623,23.22222137451172,1.258073661920678,23.666667938232425,1.6341453611251604,24.0,-0.16951217020501208
2290,2000-09-07,23.05555534362793,23.333332061767575,22.75,22.75,407250.0,0.01219507497666239,-2.818176143421596,-0.42307712622672006,50.60240714673651,51.29865219200497,-0.03438090398871552,-0.06096195967069917,-1.4633886258000786,-0.8762827158534172,8.277874179347988,0.5833320617675746,-0.0604131514540569,0.030555152893064985,-0.8973006425509347,0.9584109483370646,-0.43337274482893307,0.49448305061506304,-1.42434320058587,35.21129348595574,-16.230962249664678,0.46392789772199905,9,0.15277671813964488,-0.08333396911621094,-1.3958330154418945,-1.6944446563720703,-2.583333969116211,3,-0.18433735109202698,2.1538510294412814,22.77777862548828,-1.3077020588825623,23.22222137451172,1.258073661920678,23.666667938232425,-0.18433735109202698
2291,2000-09-08,22.75,23.0,22.666667938232425,22.88888931274414,339750.0,-0.013253002977973272,-1.181824991572956,-0.45454715697351417,44.31136862827977,52.12160827836527,0.3760389045265278,0.28317718076374376,-1.0948420020330545,-0.5543449070151709,8.4329799695226,0.38888740539550426,-0.09035956707401382,-0.29027795791625977,-1.1874389731467048,0.6068830573141852,-0.7388584655314823,0.15830254969896274,-0.9566606618344089,19.71833982584345,-27.66892247417453,0.4485805076152229,9,0.5,0.22222137451171875,-1.2430553436279297,-1.3888893127441406,-2.9444446563720703,4,-0.2100122472742102,-2.818176143421596,23.05555534362793,2.1538510294412814,22.77777862548828,-1.3077020588825623,23.22222137451172,-0.2100122472742102
2292,2000-09-11,22.25,22.833332061767575,22.166667938232425,22.833332061767575,303750.0,-0.02197802197802201,1.2857105488598424,4.199978027410779,41.34078490883343,51.458160109328425,0.9789901807681218,0.7540159745110202,-0.5336755079169535,-0.05356605182107543,8.422968322385199,0.6666641235351491,-0.055673906931602346,-0.7472224235534668,-1.710299876728996,0.2158550296220625,-1.2287611501412314,-0.26568369696570215,-0.30426109841829074,5.660294247202662,-37.970381989510685,0.4815387265877644,9,1.0,0.9583320617675746,-0.7430553436279297,-0.8888893127441406,-3.5208320617675746,0,-0.20474406038777215,-1.181824991572956,22.75,-2.818176143421596,23.05555534362793,2.1538510294412814,22.77777862548828,-0.20474406038777215
2293,2000-09-12,22.22222137451172,22.38888931274414,22.11111068725586,22.333332061767575,306900.0,-0.0012484775500350986,1.4999742511372414,0.1904758790716483,44.04760250429359,50.39586582407701,0.9936904046916659,0.7133570777605058,-0.4348371138396736,-0.0007679268709246401,7.953647304861441,0.27777862548828125,0.0377772521274764,-0.7083343505859361,-1.6930291589390514,0.2763604577671792,-1.200681754762492,-0.2159869464093802,-0.13322688331885857,7.999967041025684,-34.41608068558083,0.492347404176557,9,1.0,0.9861106872558558,-0.6041655540466309,-0.8611106872558594,-2.833332061767578,1,-0.17749993047713963,1.2857105488598424,22.25,-1.181824991572956,22.75,-2.818176143421596,23.05555534362793,-0.17749993047713963
2294,2000-09-13,20.55555534362793,22.166667938232425,20.38888931274414,22.0,713250.0,-0.07499997425079252,-1.0000021457684949,13.000051498609952,34.418594995792304,47.579030173641726,2.471759074890244,2.301105100279841,1.3002104761344668,1.6238208833156023,8.044438213323831,1.8333320617675781,0.11578919466525406,-2.250000381469725,-3.695007412517054,-0.8049933504223965,-2.9725038969933912,-1.527496865946059,3.777776718139645,5.660359025118291,-38.32178846466932,0.7225035155236647,9,1.8055553436279297,1.8055553436279297,1.118056297302246,0.8055553436279297,-1.3888874053955043,2,-0.13378378516309364,1.4999742511372414,22.22222137451172,1.2857105488598424,22.25,-1.181824991572956,22.75,-0.13378378516309364
2295,2000-09-14,20.916667938232425,21.416667938232425,20.44444465637207,21.05555534362793,976725.0,0.01756763991863819,1.2580630871085747,0.09615280501250902,38.66668701171883,45.286181134210665,1.9255777955224964,1.8995559211138655,1.0059214635082512,1.2236343193034465,8.732216576069124,0.9722232818603551,0.08845117931944202,-1.8013877868652308,-3.4755692851040934,-0.1272062886263683,-2.638478535984664,-0.9642970377457978,3.3377752685546795,20.21280170405003,-27.169967445203902,0.8370907491194313,9,1.444442749023434,1.444442749023434,0.7569437026977504,0.44444274902343395,-2.083335876464851,3,-0.13014612508546608,-1.0000021457684949,20.55555534362793,1.4999742511372414,22.22222137451172,1.2857105488598424,22.25,-0.13014612508546608
2296,2000-09-15,21.0,21.19444465637207,20.61111068725586,20.61111068725586,653175.0,0.003984002710835988,-2.0,-2.80003295933649,40.00000000000001,44.04279310673957,1.5331730003220798,1.7483449218880054,0.9631031850187384,1.0769219352741644,9.62872601892251,0.5833339691162109,-0.020616306355805136,-1.6180557250976548,-3.4525738992329806,0.21646244903767098,-2.5353148121653177,-0.7007966380299919,3.177132128906244,25.00000000000004,-25.587253597756945,0.917259087067663,9,1.0138893127441406,1.3611106872558594,0.6736116409301758,0.3611106872558594,-3.0,4,-0.02513231549944195,1.2580630871085747,20.916667938232425,-1.0000021457684949,20.55555534362793,1.4999742511372414,22.22222137451172,-0.02513231549944195
2297,2000-09-18,20.333332061767575,21.11111068725586,19.5,21.05555534362793,827325.0,-0.03174609229678216,2.866662699384537,-1.857143557800784,28.699555435674895,41.475274661791275,1.8743951554372131,2.30109002510714,1.6472545127386304,1.6987531228068171,10.376215687512765,1.6111106872558594,-0.19296451256679603,-2.137501335144048,-4.206681699570403,-0.06832097071769283,-3.1720915173572237,-1.1029111529308722,3.7680352108154267,28.846105598140653,-15.890306779623728,1.0345901822131773,9,1.1666679382324254,1.5833339691162145,1.4513902664184606,1.0277786254882848,-2.6666641235351527,0,-0.025956233662854267,-2.0,21.0,1.2580630871085747,20.916667938232425,-1.0000021457684949,20.55555534362793,-0.025956233662854267
2298,2000-09-19,21.27777862548828,21.666667938232425,20.61111068725586,20.625,468900.0,0.04644819456308058,-2.102038070895282,-0.903846001484204,34.02489815711243,39.567988754271305,0.6985872335107643,1.277764161347399,0.7378947897101007,0.699869954232895,10.912587579344365,1.3333358764648509,-0.4045829517946302,-1.1013881683349602,-3.2131362301700968,1.0103598935001763,-2.1572621992525285,-0.045514137417391964,2.6395339561914,66.66666666666657,25.811286763395188,1.0558740309175678,9,0.1388874053955078,0.6388874053955078,0.6319437026977539,0.08333206176757812,-3.9722232818603516,1,-0.1197780431930483,2.866662699384537,20.333332061767575,-2.0,21.0,1.2580630871085747,20.916667938232425,-0.1197780431930483
2299,2000-09-20,20.38888931274414,21.416667938232425,20.22222137451172,21.13888931274414,758250.0,-0.04177547517480773,-1.2051269410894816,-1.148934678182817,30.147063278408453,37.29517276890152,1.3555244101858506,2.085428555449404,1.6639068441621063,1.5259400121226854,12.241589901767618,1.1944465637207067,-0.5864554506002477,-1.870833015441896,-4.1511609173513015,0.40949488646750964,-3.0109969663966005,-0.7306690644871914,3.3517307656683535,41.02563651120897,5.208060090488331,1.140163950954703,9,0.8611106872558594,1.5277767181396484,1.5208330154418945,0.9722213745117188,-3.048610687255863,2,-0.0490463205062841,-2.102038070895282,21.27777862548828,2.866662699384537,20.333332061767575,-2.0,21.0,-0.0490463205062841
2300,2000-09-21,20.36111068725586,20.80555534362793,20.25,20.51388931274414,191925.0,-0.0013624393689223302,-1.9629618326822917,0.203704833984375,23.90439053534803,35.02773075857578,1.073826201268421,2.0567655079163067,1.731041862092681,1.4874388861650516,13.613749699022293,0.5555553436279297,-0.7599255880122477,-1.795833778381347,-4.226702426418036,0.6350348696553425,-3.0112681023996934,-0.5803994543630004,3.2098845880201345,39.74354685648583,10.012023959033613,1.215434324018345,9,0.8055553436279297,1.5555553436279297,1.5486116409301758,1.0,-3.0277786254882812,3,-0.05866294660295923,-1.2051269410894816,20.38888931274414,-2.102038070895282,21.27777862548828,2.866662699384537,20.333332061767575,-0.05866294660295923
2301,2000-09-22,20.166667938232425,20.333332061767575,19.55555534362793,20.041667938232425,175050.0,-0.009549712292715729,2.393972433998159,-0.8181772784019975,24.390253433505407,33.144338372428216,0.9647392970612962,2.1930008003165753,1.9714524856568012,1.648837347706717,15.111676830810989,0.8055553436279297,-0.9200362097883676,-1.8819433212280252,-4.467884979066898,0.703998336610848,-3.174914150147462,-0.5889724923085886,3.241487526032529,30.769271399118743,5.784883372437893,1.2929708289194368,9,0.7777767181396449,1.7499980926513636,1.9236097335815394,1.194442749023434,-2.5833358764648473,4,-0.06611582441624297,-1.9629618326822917,20.36111068725586,-1.2051269410894816,20.38888931274414,-2.102038070895282,21.27777862548828,-0.06611582441624297
2302,2000-09-25,19.88888931274414,20.77777862548828,19.77777862548828,20.36111068725586,231750.0,-0.013774145849928199,-1.8800070312671662,-3.77777099609375,25.000014305112046,31.027939683630265,0.9748931237462983,2.4082958931431904,2.2973964344882667,1.8880726722331929,16.639970072419192,1.0,-1.1246560108594643,-2.041666412353514,-4.79881203791912,0.7154792132120917,-3.420239225136317,-0.6630935995707112,3.3629399329502156,15.789492704848321,-8.380079059915388,1.3785728127828036,9,0.9444446563720703,2.0277767181396484,2.159722328186035,1.4722213745117188,-0.4166679382324219,0,-0.09497208632629894,2.393972433998159,20.166667938232425,-1.9629618326822917,20.36111068725586,-1.2051269410894816,20.38888931274414,-0.09497208632629894
2303,2000-09-26,20.5,20.80555534362793,19.72222137451172,20.083332061767575,378000.0,0.030726235017270564,1.1081076065413138,-0.8823572178689791,33.33333333333336,30.90735505446816,0.10481685019605891,1.6890759546737577,1.7362767418027403,1.242024509089969,17.68933515967018,1.083333969116211,-1.2765891988941078,-1.306944656372071,-4.089016032880654,1.4751267201365117,-2.6979803446263624,0.08409103188222034,2.6017560758665823,50.74623959399801,25.109826484311817,1.3910356882542911,9,0.08333396911621094,1.416666030883789,1.5486116409301758,0.8611106872558594,-1.8888893127441406,1,-0.13821132008622328,-1.8800070312671662,19.88888931274414,2.393972433998159,20.166667938232425,-1.9629618326822917,20.36111068725586,-0.13821132008622328
2304,2000-09-27,19.666667938232425,20.88888931274414,19.44444465637207,20.73611068725586,436500.0,-0.04065034447646709,1.1010104092684658,-2.566654764847489,27.06768644678361,29.6185772139198,0.8926745993825129,2.3474159581441505,2.655722016869003,2.023243255986994,18.282743034069128,1.4444446563720703,-1.4087314673297797,-1.9527767181396456,-4.783104049776188,0.8775506134968971,-3.367940383957915,-0.537613052321376,3.291017894599495,15.384686486950683,-8.667112084645327,1.4151636658182711,9,0.8888883590698207,2.222220420837399,2.3819437026977504,1.694442749023434,-0.6388893127441442,2,-0.12005656484464466,1.1081076065413138,20.5,-1.8800070312671662,19.88888931274414,2.393972433998159,20.166667938232425,-0.12005656484464466
2305,2000-09-28,21.25,21.25,19.61111068725586,19.63888931274414,573975.0,0.08050840471504284,1.0344838200230617,-1.506495498451929,41.3461551158384,29.76815000456851,-0.7134262473441346,0.6278161163885443,1.1562897026551298,0.4261924445135321,18.73532294423383,1.6388893127441406,-1.5356317863535267,-0.26250019073486186,-2.970301334313657,2.445300952843933,-1.6164007625242611,1.0914003810545374,1.4968913622443303,100.0,72.285349833488,1.3539005717893982,9,-0.6944437026977539,0.6388883590698242,0.7986116409301758,0.04166603088378906,-1.0555553436279297,3,-0.18398688821231635,1.1010104092684658,19.666667938232425,1.1081076065413138,20.5,-1.8800070312671662,19.88888931274414,-0.18398688821231635
2306,2000-09-29,21.36111068725586,21.583332061767575,20.11111068725586,21.083332061767575,744975.0,0.005228738223805207,3.0769255147206707,0.17241436462780474,44.63087047286368,31.53829611981171,-0.8581725569793264,0.32556152647377345,0.9897155173781655,0.3151758027414928,18.367739368784832,1.4722213745117152,-1.4588852210634116,-0.019445037841798296,-2.4609702319071474,2.4220801562235508,-1.2402076348744728,1.2013175591908762,1.187633872636134,89.6104220375909,56.6644344560719,1.220762597032674,9,-0.8055543899536133,0.5277776718139648,0.7378482818603516,-0.11111068725585938,-1.3055553436279297,4,-0.1885566103962596,1.0344838200230617,21.25,1.1010104092684658,19.666667938232425,1.1081076065413138,20.5,-0.1885566103962596
2307,2000-10-02,19.69444465637207,21.333332061767575,19.583332061767575,21.19444465637207,428175.0,-0.07802337880670829,-1.032254563416025,-5.399983520558035,37.25490648637701,31.89718593417444,0.7915798196900994,1.7701360301053057,2.631451042247363,1.9784546752529195,18.092888682834644,1.7777786254882848,-1.4768484495937244,-1.4874999046325676,-3.7881953895470275,0.8131955802818922,-2.6378476470897994,-0.33715216217533595,2.6680419093087266,11.688319795111992,-23.404688676196272,1.15034774245723,10,0.8194437026977539,2.194443702697754,2.833333969116211,1.4861106872558594,0.6944446563720703,0,-0.10719330407326055,3.0769255147206707,21.36111068725586,1.0344838200230617,21.25,1.1010104092684658,19.666667938232425,-0.10719330407326055
2308,2000-10-03,19.63888931274414,20.22222137451172,19.63888931274414,19.72222137451172,392625.0,-0.0028208636799491593,-13.00018310826276,0.055554707845052086,44.48160903781672,33.48991324077536,0.6595717314895175,1.6268838155255594,2.6591253815905596,1.995669973502757,17.99553522399888,0.5833320617675781,-1.5189293740680903,-1.3638886451721177,-3.5508825076118242,0.8231052172675888,-2.457385576391971,-0.27039171395226447,2.548514738378131,9.090925304509675,-28.497201521335562,1.0934969312198528,10,0.8749990463256836,2.2499990463256836,2.875,1.541666030883789,0.3888893127441406,1,-0.00848662750618323,-1.032254563416025,19.69444465637207,3.0769255147206707,21.36111068725586,1.0344838200230617,21.25,-0.00848662750618323
2309,2000-10-04,18.916667938232425,20.0,18.583332061767575,19.77777862548828,1480050.0,-0.0367750621234495,1.170218236749917,10.333485923552258,38.461535075711474,35.10737374526019,1.2862608302618241,2.1555237817516435,3.3561400882790657,2.672301173106437,19.27690037611066,1.4166679382324254,-1.4462486962185785,-1.8930544853210414,-4.101878611199094,0.3157696405570114,-2.9974665482600678,-0.788642422382015,3.106158549204835,11.111195882161695,-27.49026660716089,1.1044120629390266,10,1.1666641235351491,2.541664123535149,3.597221374511715,2.2638874053955043,1.6666641235351491,2,-0.016152805133244685,-13.00018310826276,19.63888931274414,-1.032254563416025,19.69444465637207,3.0769255147206707,21.36111068725586,-0.016152805133244685
2310,2000-10-05,18.80555534362793,19.61111068725586,18.666667938232425,18.96527862548828,517950.0,-0.005873793152541773,-3.3174713896458305,0.18548519281458423,37.38019078214625,36.550700117331395,1.2890728074058693,2.036314617898448,3.428593712273397,2.7491335450120573,20.6275120932564,0.944442749023434,-1.4840254592707929,-1.7916670799255385,-3.9065063431921345,0.32317218334105746,-2.8490867115588365,-0.7342474482922405,2.9421115897557577,7.407442728678504,-31.55484869827169,1.057419631633297,10,1.2777767181396449,2.652776718139645,3.7152786254882812,2.375,0.5833339691162109,3,0.011816895475817546,1.170218236749917,18.916667938232425,-13.00018310826276,19.63888931274414,-1.032254563416025,19.69444465637207,0.011816895475817546
2311,2000-10-06,17.97222137451172,19.11111068725586,17.88888931274414,18.9375,722250.0,-0.04431318054101374,-1.1595109391639593,6.043443474522635,36.67711774184453,37.84815605474611,1.9873836807045002,2.6281008331629607,4.221743176944969,3.5460981717527034,22.339139738556316,1.2222213745117188,-1.4304549273852878,-2.3861121177673326,-4.555730568531963,-0.21649366700270178,-3.470921343149648,-1.3013028923850172,3.5222987691426795,2.419319113119368,-36.26018912083212,1.0848092253823156,10,1.7638893127441406,3.1388893127441406,4.548612594604492,3.208333969116211,2.6388893127441406,4,0.1236476691196291,-3.3174713896458305,18.80555534362793,1.170218236749917,18.916667938232425,-13.00018310826276,19.63888931274414,0.1236476691196291
2312,2000-10-09,17.69444465637207,18.11111068725586,17.527778625488278,18.11111068725586,720225.0,-0.01545589231020672,1.7999981689425355,0.43165363852641064,28.135579728074276,37.27062787638399,2.146913909930891,2.684735513847137,4.471398044024443,3.78906933289597,24.71828502737126,0.5833320617675817,-1.3468606702767794,-2.4361110687255874,-4.722899549184628,-0.14932258826654632,-3.579505308955106,-1.2927168284960686,3.4395124041913014,6.185547306365969,-27.7577230892636,1.1433942402295199,10,1.8611106872558558,3.236110687255856,5.13194465637207,3.75,3.0,0,0.1334379650285087,-1.1595109391639593,17.97222137451172,-3.3174713896458305,18.80555534362793,1.170218236749917,18.916667938232425,0.1334379650285087
2313,2000-10-10,18.27777862548828,19.0,17.583332061767578,17.77777862548828,309825.0,0.03296706850339848,-2.187487661897364,-1.2000018310574814,36.61971524508418,38.3319644095285,1.3580181504977276,1.8875161153989808,3.8258434025114347,3.176186148325005,26.734609321848858,1.4166679382324219,-1.2467348133856824,-1.6555549621582024,-3.861739749241181,0.5506298249247763,-2.75864735569969,-0.5524625686167148,2.4234370228660786,30.33708905409544,-2.5983495633606033,1.1030923935414885,10,1.2777767181396449,2.3055553436279297,4.576387405395508,3.1944427490234375,2.7777767181396484,1,0.11550149121031184,1.7999981689425355,17.69444465637207,-1.1595109391639593,17.97222137451172,-3.3174713896458305,18.80555534362793,0.11550149121031184
2314,2000-10-11,17.80555534362793,18.27777862548828,17.38888931274414,18.22222137451172,427050.0,-0.025835923037268782,2.3684050753679857,-0.8333320617675781,34.66666208902819,37.589798517660704,1.7192803083652493,2.2589714904719855,4.242508327332274,3.628676722342874,27.231215834231016,0.8888893127441406,-1.1495305149960728,-1.9902782440185547,-4.369203215167662,0.3886467271305527,-3.1797407295931066,-0.8008157584440028,2.514847861982499,18.749978542319695,-12.773867900601925,1.1894624855745537,10,1.6805553436279297,2.6388893127441406,5.159721374511719,3.666666030883789,3.3611125946044957,2,0.124805053196817,-2.187487661897364,18.27777862548828,1.7999981689425355,17.69444465637207,-1.1595109391639593,17.97222137451172,0.124805053196817
2315,2000-10-12,18.19444465637207,18.5,17.80555534362793,17.82638931274414,1012275.0,0.021840897699566098,-2.3898227760889705,-0.8833341725680124,38.43647443497676,36.901532291228825,0.9514327972249959,1.7451584696599483,3.8032251426453456,3.2048179891899764,27.652749943568566,0.6944446563720703,-1.160207440379569,-1.465277767181398,-3.885336530066663,0.9547809957038673,-2.6753071486240287,-0.25524838573876707,1.7155466042370797,46.77420426606419,14.52887549034417,1.2100293814426326,10,1.166666030883789,2.166666030883789,4.895832061767578,3.2777767181396484,3.1944446563720703,3,0.1312976268588042,2.3684050753679857,17.80555534362793,-2.187487661897364,18.27777862548828,1.7999981689425355,17.69444465637207,0.1312976268588042
2316,2000-10-13,20.47222137451172,20.770832061767575,18.083332061767575,18.09027862548828,378225.0,0.12519077999678996,-1.2434758794625873,6.471697233205678,52.77044329049316,38.62548082501951,-1.6379396565377569,-0.6052151250106412,1.4870509964451273,0.9306868690820806,27.431134099908284,2.6875,-0.986132412136147,0.8388878822326653,-1.5306172415227977,3.2083930059881283,-0.34586467964506795,2.0236404441103986,-3.083332061767578,91.17043931799016,54.495409207761185,1.1847525618777315,10,-1.3923606872558594,-0.27777671813964844,2.6180553436279297,1.0,0.8888893127441406,4,-0.052917172101135335,-2.3898227760889705,18.19444465637207,2.3684050753679857,17.80555534362793,-2.187487661897364,18.27777862548828,-0.052917172101135335
2317,2000-10-16,19.80555534362793,20.72222137451172,19.69444465637207,20.47222137451172,414900.0,-0.03256442076744048,-1.3125014752174202,-0.27988331422202006,46.71915811828797,38.87409738951631,-1.0659512520210086,0.020958422967382262,2.0843938194052143,1.5701033980969186,26.328112550377163,1.0277767181396484,-1.0675208528945745,0.19861068725585795,-2.149731123255357,2.546952497767073,-0.9755602179997496,1.3727815925114655,-2.34902717590332,71.4579225677792,35.052434029514544,1.1741709052556069,10,-0.7256946563720703,0.3055553436279297,3.3055553436279297,1.666666030883789,2.083333969116211,0,0.04067320151601317,-1.2434758794625873,20.47222137451172,-2.3898227760889705,18.19444465637207,2.3684050753679857,17.80555534362793,0.04067320151601317
2318,2000-10-17,18.729167938232425,20.22222137451172,18.666667938232425,20.0625,325800.0,-0.05434775176560813,-1.1333322870154623,1.9999999999999947,45.670300119235876,39.67507128324124,-0.1477120137645258,0.9450749313866602,3.0730435041029303,2.6397609993318873,26.030729516488904,1.5555534362792933,-1.2406714716836333,-0.7503461837768519,-2.991065240030295,1.4903728724765912,-1.8707057119035717,0.3700133443498679,-1.206353692626955,39.630435076859364,0.5425773751535488,1.1203595281267213,10,0.35069274902343395,1.1597213745117152,4.499998092651364,2.7430534362792933,3.548610687255856,1,0.10493134156418482,-1.3125014752174202,19.80555534362793,-1.2434758794625873,20.47222137451172,-2.3898227760889705,18.19444465637207,0.10493134156418482
2319,2000-10-18,19.38888931274414,19.666667938232425,17.77777862548828,18.25,551250.0,0.03522427566923603,1.2295059085209172,-0.8541677991559997,40.60308487865535,40.03317062729781,-0.8195934722060834,0.2177594518453425,2.338605422305392,1.9770777459674669,25.650783637278657,1.8888893127441442,-1.1848453316286083,-0.04062480926513601,-2.2401536387888115,2.1589040202585394,-1.1403892240269755,1.0591396054967035,-1.8011147108154297,53.82833021713951,21.518250518296206,1.0997644147618384,10,-0.30902862548828125,0.3888893127441406,3.826387405395508,2.083332061767578,2.8611106872558594,2,0.08595985071658041,-1.1333322870154623,18.729167938232425,-1.3125014752174202,19.80555534362793,-1.2434758794625873,20.47222137451172,0.08595985071658041
2320,2000-10-19,19.166667938232425,20.833332061767575,17.44444465637207,19.94444465637207,1825650.0,-0.01146127407956532,1.6521769309136551,-0.682925644692899,39.04300059426761,40.29604649978926,-0.6043111858401424,0.3646013129444974,2.4891513162345227,2.1812654527306883,24.898564035582577,3.3888874053955043,-1.2348228155789869,-0.20312404632568004,-2.36060966247409,1.95436156982273,-1.2818668543998868,0.8756187617485267,1.6041641235351491,50.819725645602,24.69372764157635,1.0787428080742052,10,-0.05555725097656605,0.3611106872558558,3.194442749023434,2.3055534362792933,2.5,3,0.10434781916425484,1.2295059085209172,19.38888931274414,-1.1333322870154623,18.729167938232425,-1.3125014752174202,19.80555534362793,0.10434781916425484
2321,2000-10-20,18.833332061767575,19.0,16.88888931274414,17.26388931274414,2520450.0,-0.01739143587915637,1.2189766680967598,-2.0178577121431016,45.03999133398415,42.17431445600147,-0.15196159565742207,0.6249677501632576,2.7642660014386067,2.5002121867337266,23.73794320368423,2.277778625488285,-1.174891255168621,-0.4697931289672894,-2.605895019337602,1.6663087614030232,-1.5378440741524457,0.5982578162178669,2.0,49.295752853932015,20.461808279468393,1.068050945185157,10,0.027778625488284803,0.4444465637207067,3.527778625488285,2.638889312744144,1.1944465637207067,4,0.13569331452316136,1.6521769309136551,19.166667938232425,1.2295059085209172,19.38888931274414,-1.1333322870154623,18.729167938232425,0.13569331452316136
2322,2000-10-23,18.0,18.416667938232425,17.72222137451172,18.291667938232425,1042425.0,-0.04424772308131664,1.5641043698721582,-0.1858417189247025,41.33626678551046,42.698375738271054,0.8149749062670821,1.3803020641016381,3.507001158836143,3.3030749077747927,23.10446160126321,1.1111106872558558,-1.1143820457786724,-1.2086807250976577,-3.4019980455058274,0.9846365953105121,-2.3053393853017425,-0.1120220648935728,2.8333320617675746,28.16901544662927,-3.0316574186636025,1.0966586602040846,10,0.8611106872558594,1.2777786254882812,4.1875,3.4722213745117188,1.5555553436279297,0,0.1867283715142145,1.2189766680967598,18.833332061767575,1.6521769309136551,19.166667938232425,1.2295059085209172,19.38888931274414,0.1867283715142145
2323,2000-10-24,17.666667938232422,18.083332061767575,17.333332061767578,18.03472137451172,586575.0,-0.018518447875976562,2.223901155211604,1.2618919944022133,43.10872765509988,43.63638302339014,1.1761940985249772,1.57103207911139,3.7296670848772493,3.592158172275731,22.493134787387692,0.7499999999999964,-0.9856586240885932,-1.400346183776854,-3.6084391242083527,0.8077467566546446,-2.5043926539926034,-0.29629971356110474,3.008886413574217,19.71833982584343,-13.444219755916343,1.10404647021575,10,1.1944427490234375,1.6111106872558594,4.041665077209473,3.805553436279297,0.9444427490234375,1,0.23899364550654245,1.5641043698721582,18.0,1.2189766680967598,18.833332061767575,1.6521769309136551,19.166667938232425,0.23899364550654245
2324,2000-10-25,17.30555534362793,18.0,16.94444465637207,17.69444465637207,549900.0,-0.02044033407244883,1.1111106872558594,1.0566110091933294,41.95230852103693,44.0270312551746,1.6303742546671103,1.8405524914097136,3.989754648419453,3.8988219492304808,21.729399928881804,1.0555553436279297,-0.7592399118637658,-1.6434031486511245,-3.9660089109669165,0.6792026136646676,-2.8047060298090223,-0.48210026749322665,3.218532406616209,10.563368703651419,-24.788912298457646,1.1613028811578963,10,1.5555553436279297,1.9305553436279297,4.361110687255859,4.166666030883789,1.4444446563720703,2,0.287319486900556,2.223901155211604,17.666667938232422,1.5641043698721582,18.0,1.2189766680967598,18.833332061767575,0.287319486900556
2325,2000-10-26,17.340278625488278,17.61111068725586,17.0,17.527778625488278,438525.0,0.0020064818014138286,2.451002778914646,0.48214233164941883,46.29177793645923,43.307179549170826,1.6335285478098882,1.5788530776667997,3.864863827264333,3.8238246756973844,21.41977157774397,0.6111106872558594,-0.658599650852306,-1.4131937980651905,-3.5727564285494537,0.7463688324190727,-2.492975113307324,-0.33341248282305713,3.038401187255861,21.381603317582478,-17.387276765860843,1.0797813152421318,10,1.5208320617675817,1.8958320617675817,4.243054389953617,4.131942749023441,0.631942749023441,3,0.2831397049926856,1.1111106872558594,17.30555534362793,2.223901155211604,17.666667938232422,1.5641043698721582,18.0,0.2831397049926856
2326,2000-10-27,17.333332061767578,17.61111068725586,17.166667938232422,17.229167938232422,454725.0,-0.00040060277408049405,-2.878816126776975,-0.5555419921875,47.81143932656044,43.42854412786777,1.2833583833830424,1.3371323195797729,3.7689571399728443,3.7649884280584693,21.532764629161093,0.4444427490234375,-0.488415489475269,-1.2187514305114746,-3.085834569991821,0.6483317089688718,-2.1522930002516496,-0.2852098607712996,2.9057561309765596,26.41497456174552,-15.794892981420748,0.9335415697401735,10,1.5277786254882812,1.9027786254882812,4.208333969116211,4.138889312744141,1.7222232818603516,4,0.25000016505902867,2.451002778914646,17.340278625488278,1.1111106872558594,17.30555534362793,2.223901155211604,17.666667938232422,0.25000016505902867
2327,2000-10-30,17.583332061767578,17.61111068725586,17.277778625488278,17.38194465637207,819900.0,0.014423077981147614,1.5945825569915577,1.9333662931223907,45.6140224072872,43.422291048762354,0.7654851152603612,0.9706283611059483,3.4079332941634988,3.4562009679025003,21.195821051514514,0.3333320617675817,-0.36950585784754963,-0.8631958007812486,-2.6967513270032377,0.9703597254407406,-1.7799735638922414,0.053581962329744215,2.5217481757765583,56.09750378911599,11.874164597247017,0.9167777631109942,10,1.2777786254882812,1.6527786254882812,3.8472232818603516,3.8888893127441406,-0.1388874053955078,0,0.13902066770585542,-2.878816126776975,17.333332061767578,2.451002778914646,17.340278625488278,1.1111106872558594,17.30555534362793,0.13902066770585542
2328,2000-10-31,19.47222137451172,19.69444465637207,17.72222137451172,17.80555534362793,955350.0,0.10742499237964442,-1.1515155613585173,8.275919874982241,58.92856741438136,45.45845577495413,-1.125249650997464,-0.9817208476840946,1.433053151104268,1.514475839676681,20.633715800101683,2.111112594604492,-0.539645602828621,1.0340269088745124,-0.7781006754714248,2.8461544932204497,0.1279631167015438,1.940090701047481,0.5042112260404181,91.9191533868963,42.6364466281577,0.9060637921729681,10,-0.6111106872558594,-0.23611068725585938,1.9027786254882812,2.0,-1.3611106872558594,1,0.004279633407685557,1.5945825569915577,17.583332061767578,-2.878816126776975,17.333332061767578,2.451002778914646,17.340278625488278,0.004279633407685557
2329,2000-11-01,18.61111068725586,19.30555534362793,18.52777862548828,19.13888931274414,422775.0,-0.04422251938769628,-1.2400024169980883,-0.3166672960919556,52.12464269631887,46.91197156407094,-0.4314398163713946,-0.1524939081131862,2.2071398146899384,2.3305129625991263,19.219864583434322,0.9444427490234375,-0.6162685281078772,0.18819408416748118,-1.6120617577845024,1.9884499261194648,-0.7119338368085089,1.0883220051434712,1.2418201817839574,59.793793999285036,9.772684069275407,0.9001279209759915,11,-0.3194437026977539,0.625,2.6388893127441406,2.8611106872558594,0.5277786254882812,2,0.0,-1.1515155613585173,19.47222137451172,1.5945825569915577,17.583332061767578,-2.878816126776975,17.333332061767578,0.0
2330,2000-11-02,19.02777862548828,19.22222137451172,18.78472137451172,18.78472137451172,462375.0,0.02238812853430283,-2.5999748885680205,-0.46052878847015627,40.909104004678774,46.45298408303701,-0.972108687209051,-0.581472201609678,1.7181367816267397,1.895574551557516,17.729607090178327,0.6111106872558594,-0.5931599055905465,0.5937508583068833,-1.219147473055628,2.4066491896693947,-0.3126983073743723,1.500200023988139,0.7065905812997073,73.62638772247135,27.620263671811394,0.906449165681255,11,-0.7083339691162109,0.20833206176757812,2.194443702697754,2.4444427490234375,0.05555343627929332,3,-0.014598584046809804,-1.2400024169980883,18.61111068725586,-1.1515155613585173,19.47222137451172,1.5945825569915577,17.583332061767578,-0.014598584046809804
2331,2000-11-03,20.19444465637207,20.19444465637207,18.916667938232425,19.166667938232425,352125.0,0.061313832468126606,1.4864869880542046,4.228537572980085,52.30263351073178,47.67146927472827,-2.1516674279249806,-1.658132005009115,0.49388759957379236,0.7243331823980057,15.891500243027682,1.2777767181396449,-0.5345683530411023,1.6493057250976548,-0.31083607283624204,3.6094475230315517,0.6692348261307082,2.6293766240646015,-3.3055553436279297,100.0,54.8499325154559,0.9800708989669478,11,-1.625,-0.9583339691162109,1.0277776718139648,1.2777767181396484,-1.5277767181396449,4,-0.11004131679150486,-2.5999748885680205,19.02777862548828,-1.2400024169980883,18.61111068725586,-1.1515155613585173,19.47222137451172,-0.11004131679150486
2332,2000-11-06,20.05555534362793,20.13888931274414,19.55555534362793,20.0,427500.0,-0.006877600008689311,4.249980688187179,0.05405390358373669,58.834397961483326,49.418765975437545,-1.8892039944159684,-1.4053369321510658,0.5750790677958832,0.8653331319222204,13.730829181146333,0.6388893127441406,-0.44148563749208236,1.392360877990722,-0.6352991775265941,3.420020933508038,0.3785308502320639,2.40619090574938,-3.100554924011231,94.38200773517406,46.5288649770051,1.0138300277586587,11,-1.4861106872558594,-0.9444446563720703,1.1666669845581055,1.5173606872558594,-1.416666030883789,0,-0.04986149637176318,1.4864869880542046,20.19444465637207,-2.5999748885680205,19.02777862548828,-1.2400024169980883,18.61111068725586,-0.04986149637176318
2333,2000-11-07,20.38888931274414,20.666667938232425,19.36111068725586,19.86805534362793,329175.0,0.016620530491673335,1.4258043480957274,9.375047207058742,56.96324417308024,51.086647714553465,-2.006821016975408,-1.6573770556828293,0.1634481037493707,0.5409483651162503,12.80838296339501,1.305557250976566,-0.3955335906923949,1.62013931274414,-0.538603649811364,3.778882275299644,0.5407678314663897,2.69951079402189,-3.3691000083923335,87.01294995336147,38.26675479515039,1.079371481277751,11,-1.5555553436279297,-1.5277786254882812,0.8124990463256836,1.4999990463256836,-1.75,1,-0.1444141763294402,4.249980688187179,20.05555534362793,1.4864869880542046,20.19444465637207,-2.5999748885680205,19.02777862548828,-0.1444141763294402
2334,2000-11-08,20.02777862548828,21.083332061767575,20.02777862548828,20.55555534362793,331200.0,-0.0177111505053954,-2.9999999999999867,-1.013330061852952,55.882345276872954,52.15226630793278,-1.362204802663026,-1.1818404239161922,0.42612331066208853,0.9147652062253968,11.796623830570981,1.0555534362792933,-0.23995453591223992,1.147917461395263,-1.0307498480700978,3.3265847708606238,0.05858380666258256,2.2372511161279434,-2.862114175781251,54.07863357933649,5.3636137190718,1.089333654732681,11,-0.9027786254882812,-1.0416679382324219,1.173609733581543,1.861109733581543,-2.333333969116211,2,-0.09570047552818373,1.4258043480957274,20.38888931274414,4.249980688187179,20.05555534362793,1.4864869880542046,20.19444465637207,-0.09570047552818373
2335,2000-11-09,20.583332061767575,20.666667938232425,19.38888931274414,20.11111068725586,249300.0,0.027739144049269138,2.999976116836403,-0.8947370323121502,61.60220798855643,53.68457393704344,-1.574978992611726,-1.6329713769624092,-0.2225440277226589,0.3579796807117184,10.781328036012393,1.2777786254882848,-0.054676248457205645,1.584026527404781,-0.6960005534000864,3.864053608209648,0.44401298700234904,2.7240400678072128,-3.1826075553369115,76.92304983643726,27.113209665082465,1.1400135404024334,11,-1.4027767181396484,-1.5972213745117152,0.1875,0.875,-3.027776718139645,3,-0.07017536056304552,-2.9999999999999867,20.02777862548828,1.4258043480957274,20.38888931274414,4.249980688187179,20.05555534362793,-0.07017536056304552
2336,2000-11-10,19.38888931274414,20.52777862548828,19.19444465637207,20.52777862548828,360225.0,-0.05802961082486968,1.34146365971871,-2.4117699329509836,58.78734796053033,55.148276776292676,-0.06514224396287105,-0.5521600339854338,0.8432845450241402,1.5477804475079253,11.548649739449516,1.3888874053955043,0.16356845033714862,0.44375038146972656,-1.7383104794756257,2.625811242415079,-0.6472800490029513,1.5347808119424045,-1.7672083529932614,10.294136951554112,-40.50768911927899,1.0910304304726766,11,0.013887405395507812,-0.40277862548828125,1.381942749023434,2.069442749023434,-1.6111106872558594,4,-0.015759399419322362,2.999976116836403,20.583332061767575,-2.9999999999999867,20.02777862548828,1.4258043480957274,20.38888931274414,-0.015759399419322362
2337,2000-11-13,20.61111068725586,20.61111068725586,19.0,19.36111068725586,350100.0,0.0630372041841698,1.577777099609375,-1.0975605671354836,66.74564354403623,56.016840790698765,-0.9082151021144007,-1.8033980353258379,-0.48525449960268574,0.3341865756094933,12.286312240188114,1.6111106872558594,0.37701291608147613,1.6256939888000481,-0.6509286308126896,3.902316608412786,0.48738267899367926,2.764005298606417,-2.7817306613839783,77.33336018881862,21.666112599029447,1.138311309806369,11,-0.8055553436279297,-1.625,-0.1875,0.5,-3.138889312744137,0,-0.09433954232392294,1.34146365971871,19.38888931274414,2.999976116836403,20.583332061767575,-2.9999999999999867,20.02777862548828,-0.09433954232392294
2338,2000-11-14,20.69444465637207,21.083332061767575,20.11111068725586,20.55555534362793,355500.0,0.004043157614389781,1.1212161566055567,0.1111114501953125,69.9021222161735,57.99211629290483,-0.8939529904981605,-1.825545966814417,-0.6618017976230774,0.27380176259198663,12.782593850638671,0.9722213745117152,0.6011834193953796,1.6107641220092788,-0.7857815336116616,4.007309777630219,0.4124912941988086,2.809036949819749,-2.6698275083464473,81.3333931478231,19.136247822975626,1.1982728278104695,11,-0.7604179382324219,-1.708333969116211,-0.4513893127441442,0.23611068725585582,-3.472223281860348,1,-0.09932884780239803,1.577777099609375,20.61111068725586,1.34146365971871,19.38888931274414,2.999976116836403,20.583332061767575,-0.09932884780239803
2339,2000-11-15,21.05555534362793,21.55555534362793,20.55555534362793,20.55555534362793,275175.0,0.017449643769235967,-3.0,3.5999890137054025,71.01335080674659,61.3370326042457,-0.9743139181342606,-2.166468073188831,-1.0995236226879648,-0.058035155989326626,12.780910735303838,1.0,0.8630571006395513,1.888541507720948,-0.6635493465270557,4.440632361968952,0.6124960805969479,3.164586934844948,-2.84741530077779,80.43478098618722,12.534639906447339,1.276045427124001,11,-0.8194437026977539,-1.8333330154418945,-0.9861106872558594,-0.12500000000000355,-3.388887405395508,2,-0.11477569655341091,1.1212161566055567,20.69444465637207,1.577777099609375,20.61111068725586,1.34146365971871,19.38888931274414,-0.11477569655341091
2340,2000-11-16,21.166667938232425,21.88888931274414,20.69444465637207,20.71527862548828,317925.0,0.005277115364146434,-3.84505462197877,0.9027786254882884,71.42858970662748,63.46213884823411,-0.8382715689738518,-2.2346340255417054,-1.2964907166681172,-0.14514009755906088,13.872338210286813,1.1944446563720703,0.8569538726118502,1.8996541023254423,-0.804578958282324,4.6038871629332085,0.547537572021561,3.2517706326293236,-2.6907346713200617,75.00003301179854,1.7757808781249196,1.352116530303883,11,-0.7222232818603551,-1.7777786254882848,-1.2013902664184606,-0.30555725097656605,-3.972223281860355,3,-0.16404203495764347,-3.0,21.05555534362793,1.1212161566055567,20.69444465637207,1.577777099609375,20.61111068725586,-0.16404203495764347
2341,2000-11-17,21.38888931274414,21.97222137451172,21.22222137451172,21.76388931274414,149625.0,0.010498646984031357,-1.1176394558555842,-0.830768450675652,71.33957945624508,64.8516034587632,-0.9758656358940705,-2.377477420896959,-1.5939040235021977,-0.3498014565100256,14.643197527870095,0.8055534362792933,1.0106406621883934,1.9940976142883287,-0.8611430017582791,4.849338230334936,0.5664773062650248,3.4217179223116325,-2.5716604412486,80.37386895976385,4.777347561392276,1.427620308023304,11,-0.9027786254882812,-1.958333969116211,-1.5277786254882812,-0.5277786254882812,-3.6111106872558594,4,-0.1792208053941443,-3.84505462197877,21.166667938232425,-3.0,21.05555534362793,1.1212161566055567,20.69444465637207,-0.1792208053941443
2342,2000-11-20,21.36111068725586,21.86111068725586,20.80555534362793,21.11111068725586,207000.0,-0.0012987409061829824,-1.4516136177376127,-0.6666666666666666,63.38583379605326,65.56522452798242,-0.8307843166243494,-2.197656949205477,-1.627071454600376,-0.3031154681883521,15.28082501003746,1.0555553436279297,1.268188059300229,1.7982634544372544,-1.1065423046188307,4.70306921349334,0.3458605749092101,3.250666333965299,-2.1652827153983765,67.16419440066082,-6.104583855422874,1.4524028795280433,11,-0.875,-1.9305553436279297,-1.7239580154418945,-0.5,-1.8333320617675781,0,-0.16775026889895805,-1.1176394558555842,21.38888931274414,-3.84505462197877,21.166667938232425,-3.0,21.05555534362793,-0.16775026889895805
2343,2000-11-21,21.88888931274414,22.38888931274414,21.583332061767575,21.59722137451172,796950.0,0.024707452398678775,-4.043455416104328,1.1666717529296875,74.38017466901982,67.62053890488764,-1.2554341256682235,-2.522213936659824,-2.2100243534598363,-0.8042904704312903,15.812202757398259,1.0277786254882812,1.3528826813087313,2.1149310111999498,-0.823153812138063,5.0530158345379625,0.6458885995309451,3.5839734228689544,-2.359894132568151,72.72728218519656,-2.153211385161228,1.4690424116690062,11,-1.1944446563720703,-2.25,-2.2934036254882812,-1.0277786254882812,-3.7569446563720703,1,-0.20177670393083613,-1.4516136177376127,21.36111068725586,-1.1176394558555842,21.38888931274414,-3.84505462197877,21.166667938232425,-0.20177670393083613
2344,2000-11-22,22.27777862548828,22.44444465637207,21.72222137451172,21.77777862548828,473850.0,0.017766516481844574,-1.3636267166042446,1.714278240625695,74.27386506871018,69.0285008026825,-1.4433839952619572,-2.6556539405161814,-2.5969767377765898,-1.1565046429388914,16.10984950808393,0.7222232818603516,1.4087789524251093,2.2552091598510735,-0.6446485271134961,5.155066846815643,0.8052803163687905,3.7051380033333565,-2.348398266752749,90.47622680664062,14.7994067159117,1.4499288434822843,11,-1.555556297302246,-2.611111640930176,-2.7934036254882812,-1.4166679382324219,-3.4444465637207067,2,-0.22693273579765416,-4.043455416104328,21.88888931274414,-1.4516136177376127,21.36111068725586,-1.1176394558555842,21.38888931274414,-0.22693273579765416
2345,2000-11-24,22.25,22.27777862548828,22.02777862548828,22.27777862548828,131175.0,-0.0012469207974128427,16.999450700357045,-0.0555572509765625,68.49999879837034,70.10768422910917,-1.2899814737372388,-2.362308610332029,-2.579185557980562,-1.095388347489905,16.423581459030068,0.25,1.4684975340729096,1.9819444656372056,-0.7902890556108346,4.754177986885246,0.5958277050131855,3.3680612262612257,-1.9182093536426201,88.13558335757928,14.893727208405949,1.3861167606240197,11,-1.5277776718139648,-2.5833330154418945,-2.8211803436279297,-1.3888893127441406,-1.3888893127441406,4,-0.2059924522142732,-1.3636267166042446,22.27777862548828,-4.043455416104328,21.88888931274414,-1.4516136177376127,21.36111068725586,-0.2059924522142732
2346,2000-11-27,21.666667938232425,22.416667938232425,21.47222137451172,22.27777862548828,288225.0,-0.02621717131539658,1.1250037550908214,21.999313375446178,63.42594255636302,69.73882856381213,-0.3906488369701897,-1.5153829221143944,-2.015511683355154,-0.49596521003302385,16.50672170975828,0.9444465637207067,1.5598243874259694,1.181945610046391,-1.2850874946028483,3.6489787146956303,-0.05157094227822867,2.4154621623710106,-0.9968526502726966,52.5424498108818,-17.280711990262425,1.2335165523246203,11,-0.3888902664184606,-2.00000095367432,-2.347223281860355,-0.805557250976566,-0.8888893127441442,0,-0.2064102932028966,16.999450700357045,22.25,-1.3636267166042446,22.27777862548828,-4.043455416104328,21.88888931274414,-0.2064102932028966
2347,2000-11-28,20.02777862548828,21.61111068725586,19.69444465637207,21.55555534362793,1008225.0,-0.07564104076438094,1.3389843921843376,2.5000000000000147,47.52851929422221,67.25287268359533,1.2927382525079913,0.33310647738623445,-0.39423791559754306,1.141664902415915,16.337738031711563,1.9722232818603551,1.5203135845418387,-0.5791660308837905,-2.651625273402999,1.493293211635418,-1.6153956521433948,0.4570635903758138,2.416666030883789,12.121235240589488,-53.233748817144246,1.0362296212596043,11,1.041666030883789,-0.33333396911621094,-0.9583339691162109,0.5833320617675781,0.13888931274414418,1,-0.11234396195774532,1.1250037550908214,21.666667938232425,16.999450700357045,22.25,-1.3636267166042446,22.27777862548828,-0.11234396195774532
2348,2000-11-29,19.55555534362793,20.27777862548828,19.13888931274414,20.00694465637207,420975.0,-0.023578415294613797,1.2937032313578465,0.29545502780916233,46.816471984217955,64.56433059220326,1.7728554923419537,0.8557687467303481,0.024072357302230785,1.6129749412755992,16.91089914165666,1.1388893127441406,1.586172087505723,-1.0555560111999505,-3.118723737349889,1.007611714949988,-2.0871398742749214,-0.023972148124979498,2.8611125946044957,12.605023591179318,-51.938374120314904,1.0315838630749694,11,1.2361116409301758,0.13888931274414062,-0.4861106872558594,1.0555553436279297,0.3055553436279297,2,-0.0014204003748070626,1.3389843921843376,20.02777862548828,1.1250037550908214,21.666667938232425,16.999450700357045,22.25,-0.0014204003748070626
2349,2000-11-30,18.61111068725586,19.11111068725586,18.52777862548828,19.083332061767575,939825.0,-0.048295465906050716,1.2105179467163942,1.04615098581074,37.36655621695062,60.779660204461386,2.608391057441871,1.8974991723364951,0.9311738493667576,2.556771091669461,17.676711542501327,1.0277767181396484,1.4428628828389698,-2.0000006675720208,-4.063168393721959,0.0631670585779176,-3.0315845306469917,-0.9684168044970498,3.674446105957035,2.1428242119027026,-58.32161491926706,1.0315838630749694,11,1.8750009536743164,1.083333969116211,0.45833396911621094,2.0,2.166667938232422,3,-0.02574623508160112,1.2937032313578465,19.55555534362793,1.3389843921843376,20.02777862548828,1.1250037550908214,21.666667938232425,-0.02574623508160112
2350,2000-12-01,18.75,19.0,18.38888931274414,18.80555534362793,1085400.0,0.007462709511434351,1.749996781350717,0.11764682122950246,45.26748924679834,57.88276129230063,2.3363378350784494,1.8305875385381682,0.7566808682478907,2.418921414653301,18.51959738569186,0.6111106872558594,1.2601273186888022,-1.8472224235534682,-3.958449303560709,0.26400445645377246,-2.902835863557087,-0.7916089835498497,3.3100901031494168,8.96550483114206,-55.45561704093781,1.05561344000362,12,1.6666669845581055,0.9722223281860352,0.2986106872558594,1.8611106872558594,2.0277786254882812,4,0.004444376627603885,1.2105179467163942,18.61111068725586,1.2937032313578465,19.55555534362793,1.3389843921843376,20.02777862548828,0.004444376627603885
2351,2000-12-04,17.97222137451172,18.77777862548828,17.833332061767578,18.75,1104075.0,-0.041481526692708326,1.2666648356175672,14.000068664812718,29.074904792297474,54.07043584743888,2.8815164932345425,2.5648477228743225,1.495352329265998,3.197219272873454,18.799234194993204,0.9444465637207031,0.9973414954191391,-2.513889884948732,-4.92673104584388,-0.10104872405358378,-3.720310465396306,-1.3074693045011578,3.794172665405277,3.676480982953019,-56.66950153159646,1.2064205804475738,12,2.1666669845581055,1.8333349227905273,1.0763893127441406,2.6388893127441406,3.7777786254882812,0,0.16074191679172034,1.749996781350717,18.75,1.2105179467163942,18.61111068725586,1.2937032313578465,19.55555534362793,0.16074191679172034
2352,2000-12-05,19.05555534362793,19.61111068725586,18.30555534362793,18.333332061767575,860175.0,0.060278245328794,-2.357146885935764,-0.928571778900392,38.783275521132225,50.11522483100692,1.6055916846309017,1.4785616321069242,0.3936483314475012,2.122927008335793,18.788341159810972,1.6388893127441406,0.7273757521080455,-1.3805559158325202,-3.871156078265866,1.1100442466008253,-2.625855997049193,-0.13525583461584745,2.317532498474126,50.0,-7.373500009854055,1.2453000812166728,12,1.0833330154418945,0.8055562973022461,-0.0069446563720703125,1.5555553436279297,3.0555553436279297,1,0.09037906535934437,1.2666648356175672,17.97222137451172,1.749996781350717,18.75,1.2105179467163942,18.61111068725586,0.09037906535934437
2353,2000-12-06,17.44444465637207,19.02777862548828,16.75,19.0,2526750.0,-0.08454808365344257,1.8275846556179982,-2.1538427003087155,28.896119964918668,45.073253152807865,2.8161014071712245,3.012209078191745,1.9475880547378637,3.7306979060896452,18.75577468422735,2.3055553436279297,0.3818409637940512,-2.844444370269777,-5.672090778163302,-0.016797962376251974,-4.258267574216539,-1.4306211663230144,3.5746676076965365,24.271855663092996,-28.93765488252465,1.4138232039467633,12,2.1388893127441406,2.152777671813965,1.604166030883789,3.166666030883789,4.30555534362793,2,0.15605101426178036,-2.357146885935764,19.05555534362793,1.2666648356175672,17.97222137451172,1.749996781350717,18.75,0.15605101426178036
2354,2000-12-07,18.11111068725586,18.166667938232425,16.88888931274414,17.44444465637207,774225.0,0.03821652359912009,2.2857048268555706,-0.4285710782420401,33.2317042535161,41.15455375893517,1.6720740521835111,2.3131869847542426,1.2571839292408384,3.0867114121635915,18.433835383703524,1.2777786254882848,0.14915892561100108,-2.0819449424743652,-5.072100159110356,0.9082102741616254,-3.5770225507923605,-0.5868673341563699,2.395708105124516,47.57280776722847,-2.7613640218930726,1.4950776083179957,12,1.4722232818603516,1.4861116409301758,0.9375,2.5,4.19444465637207,3,0.09662576913250343,1.8275846556179982,17.44444465637207,-2.357146885935764,19.05555534362793,1.2666648356175672,17.97222137451172,0.09662576913250343
2355,2000-12-08,19.13888931274414,19.44444465637207,18.38888931274414,18.63888931274414,964350.0,0.05674851439185846,-1.1111106872558594,0.7500007152564194,38.65546800348977,38.40227880861592,0.17497514316436025,1.2349630587978417,0.1660773243949798,2.0767307826866706,18.364089090596675,1.333333969116211,-0.2092587833207169,-0.9819441795349135,-4.002035298086668,2.0381469390168405,-2.4919897388107906,0.5281013797409635,0.9171112245505881,83.49517281470035,35.43400731191346,1.5100455592758777,12,0.04166603088378906,0.45833301544189453,-0.3750004768371582,1.4722213745117188,3.4722213745117188,4,0.08563137003215981,2.2857048268555706,18.11111068725586,1.8275846556179982,17.44444465637207,-2.357146885935764,19.05555534362793,0.08563137003215981
2356,2000-12-11,19.083332061767575,19.55555534362793,18.77777862548828,19.25,303075.0,-0.0029028461405841144,-1.0000049046294797,-0.33333587646485086,38.54748860514376,37.40438650982943,-0.19495176106690337,1.334895806158361,0.15277335258577196,2.0794220619140056,18.458960907246084,0.7777767181396484,-0.6286050010007358,-1.0222235679626515,-4.060939117434664,2.016491981509361,-2.5415813426986595,0.4971342067733566,0.5759484110517867,81.55336569678518,34.42525744721553,1.519357774736007,12,-0.569442749023434,0.5138902664184606,-0.30555438995360973,1.5277786254882848,4.277778625488285,0,0.08879196558736391,-1.1111106872558594,19.13888931274414,2.2857048268555706,18.11111068725586,1.8275846556179982,17.44444465637207,0.08879196558736391
2357,2000-12-12,18.666667938232425,19.166667938232425,18.38888931274414,18.99305534362793,426375.0,-0.021833929325681734,1.3092757817123206,1.9583094916572577,33.615827756764645,35.93764826233462,0.009314023696820328,1.6847985564168546,0.5480446585763339,2.46554192486877,18.859858353949022,0.7777786254882848,-1.0182841058462877,-1.341665554046628,-4.436186413062714,1.752855304969458,-2.888925983554671,0.20559487546141497,0.8888874053955043,68.31688216686315,23.417847326709605,1.5472604295080434,12,-0.48611259460449574,0.9305543899536097,0.23610973358153942,1.944442749023434,5.0,1,0.16517849205708535,-1.0000049046294797,19.083332061767575,-1.1111106872558594,19.13888931274414,2.2857048268555706,18.11111068725586,0.16517849205708535
2358,2000-12-13,18.63888931274414,18.88194465637207,18.44444465637207,18.88194465637207,811125.0,-0.0014881405497866318,2.60000313895363,0.7446835864680629,30.791792635537945,35.20711897551099,-0.11913950975985799,1.6344851242549687,0.5554575916942284,2.461417637079407,18.901042168344382,0.4375,-1.3726189366457398,-1.2666664123535156,-4.401517885055714,1.868185060348683,-2.8340921487046167,0.3007593239975854,0.9166660308837891,65.62501564622298,25.39686537093636,1.5674257363511,12,-0.45833396911621094,0.9583330154418945,0.20138835906982422,1.9722213745117188,4.55555534362793,2,0.18628907099832515,1.3092757817123206,18.666667938232425,-1.0000049046294797,19.083332061767575,-1.1111106872558594,19.13888931274414,0.18628907099832515
2359,2000-12-14,18.63888931274414,18.833332061767575,18.52777862548828,18.55555534362793,484200.0,0.0,-3.400016479668158,-0.3428600575997991,30.88235947499905,33.608771223088844,-0.12827412051910514,1.5221952834126498,0.5579549185522978,2.4349567471737856,18.583680502378886,0.3055534362792933,-1.506076694389634,-1.1458331108093276,-4.280346462876441,1.9886802412577858,-2.713089786842886,0.42142356522423086,0.5799993896484388,21.428583106222483,-12.213339383947293,1.567256676033557,12,-0.45833396911621094,0.9583330154418945,0.20833301544189453,1.9722213745117188,4.666666030883789,3,0.16691502562487304,2.60000313895363,18.63888931274414,1.3092757817123206,18.666667938232425,-1.0000049046294797,19.083332061767575,0.16691502562487304
2360,2000-12-15,17.69444465637207,18.916667938232425,17.222221374511722,18.65972137451172,939825.0,-0.05067065105249147,1.2910777538938731,-11.58323224462704,29.745044531765316,33.68323119414083,0.7271627855351461,2.3116937300903224,1.4975559008879742,3.3414140698081667,18.32408925061569,1.6944465637207031,-1.6342542604270882,-1.9166666030883803,-5.112922547498478,1.2795893413217172,-3.514794575293429,-0.31853863088333156,1.2281774017334008,20.238135136703605,-10.558062183639173,1.5981279722050485,12,0.4861106872558594,1.9027776718139648,1.3611106872558594,2.916666030883789,5.611110687255859,4,0.260596519235506,-3.400016479668158,18.63888931274414,2.60000313895363,18.63888931274414,1.3092757817123206,18.666667938232425,0.260596519235506
2361,2000-12-18,17.55555534362793,19.22222137451172,17.333332061767578,18.15972137451172,538875.0,-0.007849317423710422,-2.6026447182938477,0.6258993090066254,35.117056932992384,33.2758735732364,0.8948337712262067,2.26479150711652,1.6567527223265976,3.4455580614919086,17.8798927013787,1.8888893127441406,-1.6103173386673006,-1.863889217376709,-5.070997773981553,1.3432193392281349,-3.467443495679131,-0.26033493907428706,-0.8055553436279297,16.6666984558104,-15.810498543466881,1.6035542783024224,12,0.5972223281860352,2.0416669845581055,1.5277776718139648,3.0555553436279297,5.361112594604496,0,0.2879746749488574,1.2910777538938731,17.69444465637207,-3.400016479668158,18.63888931274414,2.60000313895363,18.63888931274414,0.2879746749488574
2362,2000-12-19,17.77777862548828,18.583332061767575,17.44444465637207,17.472221374511722,438300.0,0.012658288360043901,-5.3076914950931,-0.5057504648673846,38.96552875350455,34.39469677196817,0.5278006048496522,1.8554809615941963,1.4667928438716693,3.1975125091135794,17.912782839323047,1.1388874053955043,-1.6783523045308897,-1.4624993324279778,-4.612748325445473,1.6877496605895175,-3.037623828936727,0.11262516408077161,-0.9783341979980484,27.777862548827997,-6.9150678788562985,1.575124496508748,12,0.4444437026977539,1.819443702697754,1.4166650772094727,2.833332061767578,5.861110687255859,1,0.3140624134987633,-2.6026447182938477,17.55555534362793,1.2910777538938731,17.69444465637207,-3.400016479668158,18.63888931274414,0.3140624134987633
2363,2000-12-20,17.472221374511722,17.54861068725586,16.777778625488278,17.527778625488278,809550.0,-0.017187594547863116,14.857254963509451,-0.18182272159798135,42.32209978623996,35.4047407200486,0.9361595143002006,1.9111738649308485,1.7829226233172406,3.45524960037071,17.693275810926494,1.0000000000000036,-1.5726582782360232,-1.5472231864929178,-4.530505045890585,1.4360586729047498,-3.03886411619175,-0.055582256794085794,1.7499999999999964,28.40904125493942,-9.971593428922308,1.491640929698833,12,0.6944456100463832,2.125000953674313,1.9236116409301722,3.138889312744137,6.111110687255852,2,0.3545311400848601,-5.3076914950931,17.77777862548828,-2.6026447182938477,17.55555534362793,1.2910777538938731,17.69444465637207,0.3545311400848601
2364,2000-12-21,17.222221374511722,17.416667938232422,16.88888931274414,17.166667938232422,804150.0,-0.014308426767342675,1.3749924898505694,-0.9999313375448224,39.85239917845832,35.53773307282288,1.1698308425942798,1.8582794736521144,2.0560316094797955,3.6621431916237412,17.419341498691317,0.5833320617675817,-1.618452700571293,-1.544445323944089,-4.204488772354633,1.1155981244664552,-2.8744670481493593,-0.21442359973881864,1.951111145019528,18.181761434216458,-22.931591654225823,1.3300217242052712,12,0.9444456100463832,2.375000953674313,2.2378473281860316,3.388889312744137,7.527778625488278,3,0.34677427214465073,14.857254963509451,17.472221374511722,-5.3076914950931,17.77777862548828,-2.6026447182938477,17.55555534362793,0.34677427214465073
2365,2000-12-22,17.666667938232422,17.666667938232422,17.0,17.19444465637207,590400.0,0.025806575937902254,1.8235284613924332,8.500343335850586,47.87646435649969,36.57428593408465,0.5527114490561935,1.1097530427468172,1.627798014076852,3.1776241203557234,17.029909303500254,0.6666679382324219,-1.4093437225340075,-0.870832157135009,-3.0050761472180305,1.2634118329480124,-1.9379541521765198,0.19628983790650167,1.4587535034179702,36.36367892433795,-9.09336342879402,1.0671219950415107,12,0.3333320617675781,1.9305543899536133,2.0624990463256836,2.5972213745117188,6.805553436279297,4,0.3191822829925046,1.3749924898505694,17.222221374511722,14.857254963509451,17.472221374511722,-5.3076914950931,17.77777862548828,0.3191822829925046
2366,2000-12-26,17.19444465637207,18.0,17.13888931274414,17.73611068725586,432225.0,-0.026729617804068906,-1.6383008564090427,-1.147054903243787,35.8649957729332,36.82419349143671,0.8144688281396455,1.2962068280517016,2.037650478626418,3.5999691163729324,17.196401312399093,0.8611106872558594,-1.2878934545170608,-1.1194442749023423,-2.751253420281529,0.5123648704768442,-1.9353488475919356,-0.30353970221274906,1.8840239289550809,23.076914950931396,-20.904712182674274,0.8159045726895942,12,0.8055553436279297,2.402777671813965,2.722222328186035,3.0,7.277776718139648,1,0.3554119257344639,1.8235284613924332,17.666667938232422,1.3749924898505694,17.222221374511722,14.857254963509451,17.472221374511722,0.3554119257344639
2367,2000-12-27,17.77777862548828,18.22222137451172,16.5,17.166667938232422,941850.0,0.03392572314919362,1.2963010058110702,-1.1282056699379202,53.000001716611486,39.29177227822266,0.10257257920386564,0.5646137209448199,1.4189300596480798,2.95855427512452,18.273834602110732,1.7222213745117188,-1.281151156430088,-0.42361030578613423,-1.8559566722343384,1.0087360606620699,-1.139783489010238,0.2925628774379696,1.2546761606420915,74.19363412851352,26.573816216144728,0.7161731832241027,12,0.08333206176757812,1.694443702697754,2.1805543899536133,2.333332061767578,6.5,2,0.28906251005828354,-1.6383008564090427,17.19444465637207,1.8235284613924332,17.666667938232422,1.3749924898505694,17.222221374511722,0.28906251005828354
2368,2000-12-28,19.52777862548828,19.72222137451172,17.472221374511722,17.479167938232422,602100.0,0.09843749530613444,-1.1818141464434182,3.352274358766284,60.669452701099274,42.60144930334491,-1.6853065239021205,-1.2517519098335796,-0.3121503370104577,1.1578422528223093,18.427820032945046,2.2499999999999964,-1.230814265540058,1.327778530120849,-0.09908264855693716,2.754639708798635,0.6143479407819541,2.0412091194597437,-3.0277786254882812,93.9655682703395,44.425554392544996,0.7134305893388934,12,-1.4166679382324219,-0.055556297302246094,0.4305543899536133,0.41666603088378906,5.055553436279293,3,0.2105262849451759,1.2963010058110702,17.77777862548828,-1.6383008564090427,17.19444465637207,1.8235284613924332,17.666667938232422,0.2105262849451759
2369,2000-12-29,18.13194465637207,19.72222137451172,18.083332061767575,19.416667938232425,470475.0,-0.07147940356586813,-1.3718529989413888,-0.6271192910651358,42.814674516783114,44.053630412791335,-0.4123030276297648,0.11209048112499076,1.0655055583903348,2.497880896470214,18.12689327064673,1.6388893127441442,-1.1252957655743856,-0.044097137451171164,-1.4579251274385427,1.3697308525362004,-0.7510111324448552,0.6628168575425128,-1.6319446563720703,50.646571625432415,5.17852011275086,0.7069139949936853,12,-0.020833969116210938,1.3402776718139648,2.034722328186035,1.729166030883789,6.951387405395504,4,0.30065100620521346,-1.1818141464434182,19.52777862548828,1.2963010058110702,17.77777862548828,-1.6383008564090427,17.19444465637207,0.30065100620521346
2370,2001-01-02,18.833332061767575,19.0,18.166667938232425,18.27777862548828,576000.0,0.03868241485885071,-1.1428620474866331,-0.43243042616525107,48.36660716573344,45.52580266087367,-1.0450479518200666,-0.6142254540541785,0.3608794248463667,1.7477584957242236,17.707451499711457,0.8680553436279297,-0.9734461278334727,0.6531236648559542,-0.7682971063823452,2.0745444360942535,-0.05758672076319371,1.363834050475102,-2.268887634277341,72.41377269186408,30.208613954742546,0.7107103856191495,1,-0.7222213745117152,0.6250019073486364,1.3611125946044957,0.8333349227905309,4.222223281860355,1,0.3141593807631895,-1.3718529989413888,18.13194465637207,-1.1818141464434182,19.52777862548828,1.2963010058110702,17.77777862548828,0.3141593807631895
2371,2001-01-03,20.86111068725586,22.02777862548828,18.61111068725586,18.61111068725586,892575.0,0.10766966879985929,-2.0370381673177085,4.0500154495828875,61.84405851408804,48.06786152316072,-2.8548401411100386,-2.5449602153750988,-1.6358956838704444,-0.3081442783893351,17.34327902918779,3.416667938232422,-0.7677854513306848,2.536457824707032,0.6826554615322813,4.390260187881783,1.6095566431196566,3.4633590062944073,-4.233510720825198,78.89445259524358,38.34021261350379,0.926901181587376,1,-1.5972213745117188,-1.4027767181396484,-0.6666660308837891,-1.194443702697754,-1.75,2,0.1731025131591819,-1.1428620474866331,18.833332061767575,-1.3718529989413888,18.13194465637207,-1.1818141464434182,19.52777862548828,0.1731025131591819
2372,2001-01-04,20.77777862548828,21.0,20.30555534362793,20.94444465637207,528075.0,-0.003994612895586891,4.000020599443815,-0.07407379150390625,61.475404803363695,50.19600652506335,-2.571641391379952,-2.451687290947465,-1.495024312559373,-0.2643512146957647,17.835145251840025,0.6944446563720703,-0.45534453577003475,2.367014598846435,0.23164453953567232,4.502384658157197,1.2993295691910518,3.434699628501818,-3.9341715126953147,72.56098582161289,33.72486220355015,1.0676850296553817,1,-1.5138893127441406,-1.5138893127441406,-0.3055562973022461,-1.1111116409301758,-2.166667938232422,3,0.177807397778867,-2.0370381673177085,20.86111068725586,-1.1428620474866331,18.833332061767575,-1.3718529989413888,18.13194465637207,0.177807397778867
2373,2001-01-05,20.166667938232425,21.0,19.916667938232425,20.94444465637207,473850.0,-0.02941174310646477,1.437501206996063,4.666678110802098,57.69230769230772,52.17821858215773,-1.7188887936171433,-1.7140583777394127,-0.8215432067140078,0.29616897400736875,17.190659253167688,1.0833320617675746,-0.22013727382578807,1.6197927474975629,-0.6015380802541017,3.8411235752492274,0.5091273336217306,2.730458161373395,-3.1156939649316477,52.81693750465433,11.292303822319901,1.1106654138758325,1,-0.9027786254882848,-0.9027786254882848,0.21527671813964488,-0.50000095367432,-2.027778625488285,4,0.20385671543993245,4.000020599443815,20.77777862548828,-2.0370381673177085,20.86111068725586,-1.1428620474866331,18.833332061767575,0.20385671543993245
2374,2001-01-08,19.86111068725586,20.0,19.38888931274414,19.96527862548828,217125.0,-0.015151598266627042,6.040012304717541,0.13393038876450294,61.6591806282771,53.70963150124412,-1.1171164032159417,-1.3393420876581033,-0.4442386768476787,0.556828895551071,16.347545910032498,0.7777786254882848,-0.03516055481695446,1.2267354965209947,-1.059248101884183,3.5127190949261724,0.08374369731840403,2.3697272957235853,-2.6110645278675833,43.884852993626495,-0.31864933631962344,1.1429917992025889,1,-0.5972213745117188,-0.5972213745117188,0.3819451332092285,-0.1944437026977539,-1.694442749023434,0,0.23776220015438465,1.437501206996063,20.166667938232425,4.000020599443815,20.77777862548828,-2.0370381673177085,20.86111068725586,0.23776220015438465
2375,2001-01-09,20.77777862548828,20.86111068725586,19.99305534362793,20.0,496350.0,0.046153911161706196,-1.1929783984079487,-7.4665836598674336,65.99999280206649,57.057964504481156,-1.727755501206424,-2.241875270707162,-1.2781477076137762,-0.39365237628994976,16.85859650400413,1.0,0.17332575286643603,2.0614589691162095,-0.4105962458896002,4.533514184122019,0.8254313616133047,3.2974865766191144,-3.336623167456004,63.41464776215056,15.078220582644484,1.2360276075029042,1,-1.5138893127441406,-1.5138893127441406,-0.6875004768371582,-1.1111116409301758,-2.5277786254882812,1,0.2072191408853319,6.040012304717541,19.86111068725586,1.437501206996063,20.166667938232425,4.000020599443815,20.77777862548828,0.2072191408853319
2376,2001-01-10,20.77777862548828,20.854167938232425,19.88888931274414,20.666667938232425,342900.0,0.0,6.3157841479102625,0.1428564421992205,65.23271165324755,58.41715449744072,-1.3030333665701228,-2.222364572499025,-1.1934585479805122,-0.43313135214388154,17.46069696501678,0.9652786254882848,0.44857559692547966,1.9767366409301772,-0.6590046690121376,4.612477950872492,0.6588659859590216,3.294607295901333,-3.153158240757765,86.20694553952592,33.81303095497604,1.3178706549711567,1,-1.0277786254882812,-1.5138893127441406,-0.7083339691162109,-1.1111116409301758,-2.7777786254882812,2,0.10962561297796669,-1.1929783984079487,20.77777862548828,6.040012304717541,19.86111068725586,1.437501206996063,20.166667938232425,0.10962561297796669
2377,2001-01-11,21.75,21.94444465637207,20.52777862548828,20.82638931274414,402300.0,0.04679140114232849,1.1587291899181547,8.312527895080432,70.34345686053825,59.49204384848949,-1.8467447976058615,-3.1112626354307196,-2.0760068388077038,-1.444014413631031,18.046481148548757,1.416666030883789,0.6642909189635162,2.794791412353515,-0.15038585382624703,5.739968678533277,1.322202779263634,4.267380045443396,-3.9492532856391733,92.39129542402976,35.43653344597299,1.472588633089881,1,-1.6944446563720703,-2.4861106872558594,-1.7777776718139648,-2.0833330154418945,-3.6388893127441406,3,-0.12132824426409838,6.3157841479102625,20.77777862548828,-1.1929783984079487,20.77777862548828,6.040012304717541,19.86111068725586,-0.12132824426409838
2378,2001-01-12,22.11111068725586,22.19444465637207,21.666667938232425,21.729167938232425,507600.0,0.01660279021866029,-1.082194564006878,0.4135321887171146,73.0065296822834,62.84669442243396,-2.0147451661762155,-3.371778353058737,-2.402293304542816,-1.8394182361574956,18.71284624466537,0.5277767181396449,1.0517913109798585,2.9822910308837898,-0.276984719429894,6.2415667811974735,1.3526531557269479,4.611928906040632,-4.1412826964499345,97.02968008435543,33.71754159186443,1.6296378751568414,1,-1.9305543899536133,-2.763888359069824,-2.1111106872558594,-2.444443702697754,-3.583332061767578,4,-0.1582914603207739,1.1587291899181547,21.75,6.3157841479102625,20.77777862548828,-1.1929783984079487,20.77777862548828,-0.1582914603207739
2379,2001-01-16,21.75,22.083332061767575,21.416667938232425,22.01388931274414,425025.0,-0.016331639435190892,2.310356584742174,-0.6909132675482466,69.36758056549186,65.180135911296,-1.2141188530726872,-2.9150991401255695,-1.982076115099666,-1.5097263132803604,19.329623443266026,0.694442749023434,1.2843853519251773,2.4656248092651367,-0.9864615666001413,5.917711185130415,0.7395816213324977,4.191667997197776,-3.5266950092601057,80.72288060226262,13.423537382722799,1.7260431879326388,1,-1.3472223281860352,-2.402777671813965,-2.159721851348877,-2.152777671813965,-1.9722213745117188,1,-0.16602807757498206,-1.082194564006878,22.11111068725586,1.1587291899181547,21.75,6.3157841479102625,20.77777862548828,-0.16602807757498206
2380,2001-01-17,22.30555534362793,22.583332061767575,21.916667938232425,21.916667938232425,663075.0,0.025542774419675007,-2.4285714285714546,-1.4736762218656356,74.0522855870864,66.53660558607359,-1.3693438537350069,-3.2754217685624063,-2.484283214991734,-2.0880229555188308,19.166666502599483,0.8333320617675746,1.3527956969835664,2.7906246185302734,-0.8263473621884145,6.407596599248963,0.9821386281709295,4.599110608889617,-3.843981972950104,89.69075448939037,16.10368115547648,1.8084859903593447,1,-1.3194446563720703,-2.7638893127441406,-2.7152771949768066,-2.7083330154418945,-2.333333969116211,2,-0.1855541071107144,2.310356584742174,21.75,-1.082194564006878,22.11111068725586,1.1587291899181547,21.75,-0.1855541071107144
2381,2001-01-18,22.61111068725586,22.666667938232425,22.0,22.07638931274414,622575.0,0.013698620766024572,1.0645119372482192,1.3750030653934373,73.35570046695585,67.85663843758384,-1.5651482783400503,-3.3548108109678587,-2.769450697328189,-2.41344304616198,19.324759225722538,0.6666679382324254,1.7072723001008114,2.8434021949768074,-0.9013782131767414,6.588182603130356,0.9710119909000312,4.7157923990535835,-3.8197966212908554,97.40251865089327,22.905210232049953,1.8723902040767744,1,-1.5833320617675781,-3.0277767181396484,-3.222221851348877,-3.013888359069824,-2.3611106872558594,3,-0.19287467774477263,-2.4285714285714546,22.30555534362793,2.310356584742174,21.75,-1.082194564006878,22.11111068725586,-0.19287467774477263
2382,2001-01-19,23.36111068725586,23.5,22.30555534362793,22.69444465637207,671625.0,0.03316953379131071,1.5294116459091083,1.246754034271691,70.50519565215617,69.28029265534478,-2.1346469088268236,-3.8631397675212327,-3.485449914269889,-3.1778176751768292,19.655213740631172,1.1944446563720703,2.0147082004547983,3.3142355918884263,-0.632917814505948,7.261388998282801,1.3406588886912374,5.287812295085615,-4.182261234064114,93.33330891925591,20.418781060350355,1.9735767031971878,1,-1.916666030883789,-3.3611106872558594,-4.3055548667907715,-3.763888359069824,-2.694442749023434,4,-0.2294886899440315,1.0645119372482192,22.61111068725586,-2.4285714285714546,22.30555534362793,2.310356584742174,21.75,-0.2294886899440315
2383,2001-01-22,23.666667938232425,23.80555534362793,23.36111068725586,23.47222137451172,637200.0,0.01307973987483635,-1.1333278401860345,0.2916701237393659,83.51556484994168,71.70877979108529,-2.1138076543365543,-3.8797468155981427,-3.7635007519397483,-3.507650504830334,19.608558625378254,0.4444446563720703,2.0475293269001007,3.3100705146789586,-0.7567553546939187,7.376896384051836,1.27665757999252,5.343483449365397,-3.96928041942369,94.1861050009383,17.69248043051273,2.033412934686438,1,-1.8194456100463903,-3.5138902664184606,-4.777779102325443,-4.06944561004639,-3.638889312744144,0,-0.23474184306282575,1.5294116459091083,23.36111068725586,1.0645119372482192,22.61111068725586,-2.4285714285714546,22.30555534362793,-0.23474184306282575
2384,2001-01-23,23.19444465637207,23.666667938232425,22.5,23.55555534362793,425925.0,-0.01995309534459222,2.9999869210949295,-1.8571204363093847,77.16262967557316,72.94907277703048,-1.2505331317438646,-3.095886428042057,-3.2570497520658073,-3.0697917518453295,19.242695853008218,1.1666679382324254,2.0886082272543156,2.539236068725586,-1.4345275258013785,6.51299966325255,0.5523542714621037,4.526117865989068,-2.921913642088647,67.647055853607,-8.975881435225673,1.9868817972634814,1,-1.3472223281860352,-3.0416669845581055,-4.305555820465088,-3.597222328186035,-3.75,1,-0.20119757554107875,-1.1333278401860345,23.666667938232425,1.5294116459091083,23.36111068725586,1.0645119372482192,22.61111068725586,-0.20119757554107875
2385,2001-01-24,23.30555534362793,23.72222137451172,22.94444465637207,23.083332061767575,357525.0,0.004790400843907916,-2.1111187405347462,-0.6153882720809707,69.99999687888479,73.47877113543461,-1.0788202661902844,-2.912195179168897,-3.3498457918606412,-3.2145261947904658,19.157397078229423,0.7777767181396484,2.2309998662974877,2.3684023857116685,-1.5116246463386922,6.248429417762029,0.4283888696864864,4.308415901736851,-2.5384009232362743,72.30768905729899,-3.861527733082468,1.9400135160251804,1,-1.1388883590698242,-3.152777671813965,-4.416666507720947,-3.7083330154418945,-3.6944446563720703,2,-0.15137063528950379,2.9999869210949295,23.19444465637207,-1.1333278401860345,23.666667938232425,1.5294116459091083,23.36111068725586,-0.15137063528950379
2386,2001-01-25,23.30555534362793,23.63888931274414,23.0,23.61111068725586,141975.0,0.0,2.5384493495381006,-1.3749924898505475,70.96772356234055,73.54813410230153,-0.762759552836414,-2.5622601804894245,-3.2926471849430996,-3.2582490007176794,19.446537799964066,0.6388893127441406,2.378492067903366,2.0628468513488762,-1.5278890985336702,5.653582801231423,0.2674788764076048,3.8582148262901477,-2.1130247939831968,66.66666666666666,-9.547572417508945,1.795367974941273,1,-0.6944437026977539,-3.152777671813965,-4.416666507720947,-3.7083330154418945,-3.4444446563720703,3,-0.1430274421685297,-2.1111187405347462,23.30555534362793,2.9999869210949295,23.19444465637207,-1.1333278401860345,23.666667938232425,-0.1430274421685297
2387,2001-01-26,22.916667938232425,23.25,22.833332061767575,23.083332061767575,248175.0,-0.016686468082891315,-1.499988555995482,0.5454466007902439,73.68420360971734,73.62343120534976,-0.21342002264802318,-1.8642198198192226,-2.889302643127575,-2.910467282497354,19.20927742721366,0.4722232818603551,2.4007602230236564,1.4170149803161642,-1.850675954625867,4.684705915258196,-0.21683048715485143,3.05086044778718,-1.3583139174300456,31.914996194230405,-45.30663007882982,1.633845467471015,1,-0.30555629730224965,-2.7638902664184606,-4.041667938232425,-3.3194456100463903,-2.972223281860355,4,-0.11636368539352793,2.5384493495381006,23.30555534362793,-2.1111187405347462,23.30555534362793,2.9999869210949295,23.19444465637207,-0.11636368539352793
2388,2001-01-29,23.63888931274414,23.666667938232425,22.88888931274414,22.88888931274414,233550.0,0.03151511277548402,-1.074076334635426,-4.500068665598727,80.35715380493625,74.84449489862135,-0.777944681123504,-2.384931977173828,-3.591063044833902,-3.662915430797163,20.571634464407353,0.7777786254882848,2.469195293466857,1.9336808204650886,-1.3289481312828002,5.196309772212977,0.302366344591146,3.5649952963390312,-1.765927106746183,93.18191749012166,11.258305298101362,1.6313144758739435,1,-0.7777776718139648,-3.486111640930176,-4.7291669845581055,-4.0416669845581055,-4.083333969116211,0,-0.12573439196694147,-1.499988555995482,22.916667938232425,2.5384493495381006,23.30555534362793,-2.1111187405347462,23.30555534362793,-0.12573439196694147
2389,2001-01-30,23.583332061767575,23.75,23.11111068725586,23.61111068725586,232200.0,-0.0023502479427667256,3.181797752808989,-0.03703816731771307,76.16578541223276,75.0793282125265,-0.48609922313989884,-2.002710291726313,-3.5269099980708027,-3.631118401018039,22.027431698963614,0.6388893127441406,2.396038008956662,1.6055541992187479,-1.2903886591083342,4.50149705754583,0.15758277005520682,3.053525628382289,-1.4398068165014202,81.81806832321368,-2.3457284649259122,1.4479714291635417,1,-0.6805543899536097,-3.4305543899536097,-4.701387405395504,-3.9861097335815394,-4.916664123535149,1,-0.15076552486166384,-1.074076334635426,23.63888931274414,-1.499988555995482,22.916667938232425,2.5384493495381006,23.30555534362793,-0.15076552486166384
2390,2001-01-31,24.75,24.770832061767575,23.5,23.59722137451172,2487600.0,0.0494700212496173,1.1279078680105843,-41.49876407579804,80.42552147067173,75.86486387960605,-1.4187551447827857,-2.849483381081839,-4.674830169513331,-4.819438963930526,23.78793454680801,1.2708320617675746,2.2919336564994914,2.4763887405395515,-0.2721278792722366,5.22490536035134,1.1021304306336575,3.8506470504454455,-2.3737905409631956,98.92479681199615,14.399006836370631,1.3742583099058936,1,-1.211806297302246,-4.114583969116211,-5.86805534362793,-5.152777671813965,-6.472221374511719,2,-0.2143658724698153,3.181797752808989,23.583332061767575,-1.074076334635426,23.63888931274414,-1.499988555995482,22.916667938232425,-0.2143658724698153
2391,2001-02-01,24.47222137451172,24.5,24.19444465637207,24.30555534362793,823950.0,-0.011223378807607376,1.7499849797011389,0.14457765541340992,73.33331589472483,76.17909946211368,-0.9490139587515074,-2.4109066458862642,-4.38830900593215,-4.560269206385989,24.2769826811476,0.5555553436279297,2.2667841469484244,2.018054580688478,-0.8129710730021849,4.849080234379141,0.6025417538431483,3.4335674075338076,-1.7128722990379899,84.58783549647195,1.0133163466691286,1.4155128268453314,2,-0.8368053436279297,-3.8368053436279297,-5.673610210418701,-4.874999046325684,-6.166666030883789,3,-0.19863790102515166,1.1279078680105843,24.75,3.181797752808989,23.583332061767575,-1.074076334635426,23.63888931274414,-0.19863790102515166
2392,2001-02-02,24.47222137451172,25.11111068725586,24.36111068725586,24.36111068725586,456300.0,0.0,-12.500051498609537,0.6666666666666666,71.57358849113041,74.85221320002354,-0.8658850709745423,-2.2345009982645294,-4.37849069050575,-4.571083420871272,24.917442914264115,0.75,2.1448515346012087,1.8333324432373033,-1.0191706619678307,4.685835548442437,0.40708089063473807,3.2595839958398685,-1.391035021230973,71.24996995924758,-10.183754752138185,1.4262515526025668,2,-0.6666660308837891,-3.666666030883789,-5.673610210418701,-4.874999046325684,-6.027776718139648,4,-0.18842223665312285,1.7499849797011389,24.47222137451172,1.1279078680105843,24.75,3.181797752808989,23.583332061767575,-0.18842223665312285
2393,2001-02-05,24.27777862548828,24.80555534362793,24.22222137451172,24.583332061767575,187200.0,-0.007945447454392185,-1.7999945068527012,-2.7499914168983786,73.82198990523572,74.48103100331939,-0.6432887633177558,-1.8090218188003604,-4.193301121079138,-4.388251804029821,25.88722554702001,0.5833339691162109,2.016591909777823,1.433334159851075,-1.2569484538275866,4.123616773529736,0.08819285301174418,2.7784754666904057,-0.8312058920920151,58.333396911621094,-22.232279707451198,1.3451413068393303,2,-0.3055572509765625,-2.986112594604492,-5.611112117767334,-4.805556297302246,-5.861110687255856,0,-0.17848972247266537,-12.500051498609537,24.47222137451172,1.7499849797011389,24.47222137451172,1.1279078680105843,24.75,-0.17848972247266537
2394,2001-02-06,24.583332061767575,24.72222137451172,24.25,24.25,191250.0,0.012585724624678107,-1.8333390554010598,-1.0909124957864653,72.52746299188055,74.76186057143,-0.8170292628108449,-1.8368344834131882,-4.517284942828663,-4.677145568286793,27.378728871958263,0.47222137451171875,1.9027334055600278,1.5027765274047802,-0.8984152150954365,3.903968269904997,0.3021806561546718,2.7033723986548885,-0.8371424966765808,67.24131807559237,-11.667363386085512,1.2005958712501086,2,-0.6111106872558558,-2.986110687255856,-5.791665554046627,-5.111109733581539,-6.25,1,-0.20451974148609942,-1.7999945068527012,24.27777862548828,-12.500051498609537,24.47222137451172,1.7499849797011389,24.47222137451172,-0.20451974148609942
2395,2001-02-07,25.083332061767575,25.333332061767575,23.916667938232425,24.416667938232425,312300.0,0.02033898410287538,1.4285723627850428,2.0,73.54496547154012,75.0482207835633,-1.1603555830201024,-2.105694551274482,-5.029389754100794,-5.1631752268793605,28.52120345163972,1.4166641235351491,1.6698001355391554,1.7874988555908153,-0.51438235595122,4.089380067132851,0.6365582498197959,2.9384394613618348,0.027778625488284803,82.3529094972668,5.544660582968461,1.1509406057710183,2,-1.0,-3.3333320617675746,-6.291665554046627,-5.611109733581539,-7.111110687255856,2,-0.255813865069208,-1.8333390554010598,24.583332061767575,-1.7999945068527012,24.27777862548828,-12.500051498609537,24.47222137451172,-0.255813865069208
2396,2001-02-08,23.05555534362793,24.88888931274414,22.95138931274414,24.833332061767575,1253475.0,-0.08084160083462022,1.0514680563816048,-2.6666752497682795,47.65957571144521,72.15659546153306,0.9255620144210184,0.10696094674699808,-3.0187249518675117,-3.134408335783313,29.388189676461018,2.131942749023434,1.4908475017368694,-0.35416669845580984,-2.3344028631731497,1.62606946626153,-1.3442847808144798,0.6359513839028601,2.277776718139645,4.373154263531136,-67.43891516275713,0.9901180823586692,2,1.0555553436279297,-1.083333969116211,-4.2708330154418945,-3.5833330154418945,-4.86805534362793,3,-0.20722887160729897,1.4285723627850428,25.083332061767575,-1.8333390554010598,24.583332061767575,-1.7999945068527012,24.27777862548828,-0.20722887160729897
2397,2001-02-09,19.11111068725586,19.77777862548828,16.94444465637207,17.38888931274414,10440450.0,-0.1710843481140536,-1.1702136052255192,-0.9687501005828999,27.59561447283994,66.29420220241126,4.7756275419834395,4.051281290051847,0.9152545707857698,0.798744578844321,29.59760639992276,6.111110687255859,1.3174461761687866,-4.166666889190672,-6.842151616778487,-1.4911821616028575,-5.50440925298458,-2.828924525396765,6.222221374511715,25.827811558064877,-41.37144178142253,1.3377423637939068,2,2.027777671813965,2.027777671813965,0.2500009536743164,0.3611116409301758,-1.3333320617675781,4,-0.04215115263630964,1.0514680563816048,23.05555534362793,1.4285723627850428,25.083332061767575,-1.8333390554010598,24.583332061767575,-0.04215115263630964
2398,2001-02-12,18.61111068725586,19.11111068725586,18.05555534362793,18.69444465637207,1551375.0,-0.0261627912779252,1.3030314379823429,-0.04838748975568698,27.520424904622644,60.88916214601013,5.0147949301725205,4.506685805977149,1.4139871218971791,1.2693506067562836,29.67816297313425,1.0555553436279297,1.1105198292483713,-4.491666889190675,-7.8573045852446874,-1.126029193136663,-6.17448573721768,-2.808848041163671,6.277778625488281,19.867545603387583,-45.322179612281104,1.682818848027006,2,2.527777671813965,2.527777671813965,0.6527786254882812,0.8611116409301758,-0.6111106872558594,0,-0.0089551899230772,-1.1702136052255192,19.11111068725586,1.0514680563816048,23.05555534362793,1.4285723627850428,25.083332061767575,-0.0089551899230772
2399,2001-02-13,18.13888931274414,18.77777862548828,17.80555534362793,18.44444465637207,779850.0,-0.02537308935758875,1.0,3.6666361493213704,25.52630946510473,54.789249700947124,5.178030274433123,4.948197280992915,1.9098745941549993,1.723326679368288,30.048459864994197,0.9722232818603516,0.8897386305192008,-4.783332729339598,-8.782382083047995,-0.7842833756312011,-6.782857406193795,-2.7838080524854014,6.273333320617677,14.23841564024135,-47.983382523525286,1.9995246768541983,2,2.9999990463256836,2.9999990463256836,1.125,1.3333330154418945,-0.3680572509765625,1,0.015313982058048126,1.3030314379823429,18.61111068725586,-1.1702136052255192,19.11111068725586,1.0514680563816048,23.05555534362793,0.015313982058048126
2400,2001-02-14,18.166667938232425,18.333332061767575,17.666667938232422,18.083332061767575,400950.0,0.001531440266784534,2.2000073242634914,-0.2727357848675942,25.721784493088762,49.49907954520979,4.602166672055493,4.842734597223618,1.902095297430595,1.6777225988683675,30.16739537084492,0.6666641235351527,0.5283140174229786,-4.548609733581539,-9.07554380245314,-0.021675664709938758,-6.812076768017338,-2.285142699145741,5.797488016510009,15.384628312314263,-44.36335450747335,2.2634670344358,2,2.972220420837399,2.972220420837399,1.0972213745117152,1.3055543899536097,-0.3888893127441442,2,0.009174171295573519,1.0,18.13888931274414,1.3030314379823429,18.61111068725586,-1.1702136052255192,19.11111068725586,0.009174171295573519
2401,2001-02-15,18.25,18.55555534362793,18.11111068725586,18.166667938232425,1339875.0,0.004587085647786759,-3.5713809271575148,0.9999542250296258,27.297284557486506,44.57949021924935,3.95980928134599,4.654569107822002,1.865217199061476,1.5799733827147833,30.17877264942338,0.4444446563720703,0.20408803331254788,-4.247222137451171,-9.195784223296815,0.7013399483944731,-6.721503180373993,-1.772941094528349,5.292973276840211,46.078413553032924,-16.480143189656097,2.4742810429228217,2,2.888888359069824,2.888888359069824,1.0138893127441406,1.2222223281860352,-2.1111106872558594,3,-0.015220746602097601,2.2000073242634914,18.166667938232425,1.0,18.13888931274414,1.3030314379823429,18.61111068725586,-0.015220746602097601
2402,2001-02-16,18.0,18.25,17.77777862548828,18.24305534362793,704250.0,-0.013698630136986356,2.675666045593224,-2.916708628977007,21.24645054770204,38.73776362396784,3.570669938824384,4.724565696320294,2.124799485690808,1.818391457351069,29.780458120640823,0.47222137451171875,-0.3239212456035787,-4.22916660308838,-9.54767242897643,1.0893392227996692,-6.888419516032403,-1.5699136901443573,5.147061559612123,23.076862131983987,-34.13711380423351,2.6592529129440243,2,3.138888359069824,3.138888359069824,1.5069446563720703,1.4722223281860352,-0.6944446563720703,4,0.01041666666666674,-3.5713809271575148,18.25,2.2000073242634914,18.166667938232425,1.0,18.13888931274414,0.01041666666666674
2403,2001-02-20,18.11111068725586,18.38888931274414,17.77777862548828,18.11111068725586,1855800.0,0.006172815958658928,1.199991760279052,-0.0,22.25351349887623,33.15176923585624,2.78578130758585,4.401577455088564,2.0766986261678895,1.6864696707343967,29.155323566107548,0.6111106872558594,-0.7976855716380626,-3.84027805328369,-9.41672586932615,1.7361697627587702,-6.62850196130492,-1.0520541452624599,4.66379385816186,39.99986267084605,-13.51932771714413,2.7882239080212305,2,3.027777671813965,3.027777671813965,1.5486116409301758,1.3611116409301758,-1.0277786254882812,1,-0.01840483819703731,2.675666045593224,18.0,-3.5713809271575148,18.25,2.2000073242634914,18.166667938232425,-0.01840483819703731
2404,2001-02-21,18.52777862548828,18.61111068725586,17.72222137451172,17.77777862548828,472275.0,0.023006205716892714,-1.0645089839458481,100.0,15.853647303533435,26.741622772744385,1.5866534546918025,3.8128558577105522,1.7076894327631003,1.2645081954495367,29.333060436687397,0.8888893127441406,-1.28571529595769,-3.1902768135070794,-8.935694910734728,2.5551412837205696,-6.062985862120904,-0.3175677648932549,3.8972983265867,91.1765893852492,41.608056311709575,2.872709048613825,2,2.388888359069824,2.611109733581543,1.2361106872558594,0.9444437026977539,-1.9722232818603516,2,-0.028485801571604852,1.199991760279052,18.11111068725586,2.675666045593224,18.0,-3.5713809271575148,18.25,-0.028485801571604852
2405,2001-02-22,19.77777862548828,19.916667938232425,18.13888931274414,18.23611068725586,652050.0,0.06746626377974962,-1.0480014765628647,2.0555572509765625,26.72175975037112,24.415198777069484,-0.5532663222816723,2.408497509164011,0.4877224606430133,-0.008851692123915456,29.103757996393327,1.7777786254882848,-1.7864120464520745,-1.763887977600099,-7.5206953168142014,3.9929193616140033,-4.642291647207152,1.1145156920069539,2.3184603888445245,93.67087287335646,46.52723727753608,2.878403669607051,2,-1.3472223281860352,1.361109733581543,0.09722137451171875,-0.3055562973022461,-2.833333969116211,3,-0.10147482190615098,-1.0645089839458481,18.52777862548828,1.199991760279052,18.11111068725586,2.675666045593224,18.0,-0.10147482190615098
2406,2001-02-23,19.97222137451172,20.0,19.44444465637207,19.666667938232425,690075.0,0.009831374529233106,2.0769255147206405,0.19819666006002654,28.108093662962972,24.47214090930538,-1.3757502077968802,2.056988425028308,0.3279824474801316,-0.22753492868140057,28.83927222703337,0.5555553436279297,-2.3394280629289064,-1.4027785301208482,-7.137533975518416,4.331976915276719,-4.270156252819632,1.4645991925779356,1.8149099783434437,98.78045104219352,52.42707804669854,2.8673777226987833,2,-1.1388874053955078,1.1666669845581055,0.29166698455810547,-0.4305553436279297,-4.111110687255859,4,-0.10987474592205126,-1.0480014765628647,19.77777862548828,-1.0645089839458481,18.52777862548828,1.199991760279052,18.11111068725586,-0.10987474592205126
2407,2001-02-26,20.25,20.61111068725586,19.94444465637207,19.958332061767575,643725.0,0.013908248876250529,-3.1739312156675425,0.9545562366571595,30.562990638790424,24.810203768657352,-1.648327324000089,1.6539871601900415,0.10228225012713921,-0.5015729623791074,28.57956925263107,0.6666660308837891,-2.9929462001421996,-0.9916665077209466,-6.699437270884474,4.7161042554425805,-3.845551889302712,1.8622188738608187,1.2465701510661766,87.5000165058992,40.89971126641664,2.8538853815817635,2,-1.1111106872558594,0.8888883590698242,0.055556297302246094,-0.6666660308837891,-4.277777671813965,0,-0.2030178117163387,2.0769255147206405,19.97222137451172,-1.0480014765628647,19.77777862548828,-1.0645089839458481,18.52777862548828,-0.2030178117163387
2408,2001-02-27,20.666667938232425,20.86111068725586,19.86111068725586,20.11805534362793,593550.0,0.02057619448061354,1.1333376736199414,1.8809492669273622,31.299745376525863,25.451696647704146,-1.9475573178119916,1.057446634377044,-0.25549627261488084,-0.9111523694262509,27.954824303072133,1.0,-3.3634596013258857,-0.4263875007629352,-6.025086876716735,5.172311875190864,-3.225737188739835,2.3729621872139646,0.5567746831521063,93.80536458440949,47.758160718590375,2.7993496879768998,2,-1.4027786254882848,0.4722204208373988,0.05555438995360973,-0.6666679382324254,-5.47222423553467,1,-0.16263447037761636,-3.1739312156675425,20.25,2.0769255147206405,19.97222137451172,-1.0480014765628647,19.77777862548828,-0.16263447037761636
2409,2001-02-28,20.02777862548828,21.11111068725586,20.02777862548828,20.9375,575325.0,-0.030913997101691848,-1.3816788131399962,-1.6582218189277127,26.17801950576623,25.502389426890534,-1.131545838290787,1.4928439025688718,0.43607267816339856,-0.2572858554168178,27.24373791491531,1.0833320617675781,-3.2068884907100355,-0.887499141693116,-6.378008730841302,4.6030104474550715,-3.6327539362672105,1.8577556528809787,-3.083333969116211,63.55143425527818,21.183867833406012,2.7452547945740937,2,-0.6111125946044922,1.111109733581543,0.9722213745117188,0.1249990463256836,-3.8611106872558594,2,-0.1470181301072233,1.1333376736199414,20.666667938232425,-3.1739312156675425,20.25,2.0769255147206405,19.97222137451172,-0.1470181301072233
2410,2001-03-01,19.44444465637207,20.02777862548828,19.0,19.95138931274414,620775.0,-0.029126244104467625,2.1157870390447693,0.5572526606227828,30.303035347257406,25.83636173686508,-0.38878277466071864,1.7479366081992183,1.0968409659597143,0.3395594592200446,26.03819083672378,1.0277786254882812,-3.0164038286006907,-1.2055553436279283,-6.4217823207945415,4.010671633538685,-3.813668832211235,1.4025581449553783,-2.416666679382324,21.052645844438622,-25.041928349431075,2.608113488583307,3,-0.02777862548828125,1.694443702697754,1.5555553436279297,0.7083330154418945,-3.4444446563720703,3,-0.1485714487503984,-1.3816788131399962,20.02777862548828,1.1333376736199414,20.666667938232425,-3.1739312156675425,20.25,-0.1485714487503984
2411,2001-03-02,19.61111068725586,19.82638931274414,19.22222137451172,19.44444465637207,518400.0,0.00857139578060262,1.0232564824011472,-0.32876573170043455,54.63917489284437,29.546664441880896,-0.38227086276861755,1.2631794666321952,1.0156199582096406,0.20081706596443993,24.767494496423854,0.6041679382324219,-2.735971128790858,-0.795833778381347,-5.706215011945183,4.114547455182489,-3.251024395163263,1.6593568384005692,-2.5016660560607917,28.947354155561378,-18.896595187143397,2.455190616781918,3,-0.1944446563720703,1.5277776718139648,1.5486116409301758,0.5416669845581055,-3.5977783203125,4,-0.13597730762983773,2.1157870390447693,19.44444465637207,-1.3816788131399962,20.02777862548828,1.1333376736199414,20.666667938232425,-0.13597730762983773
2412,2001-03-05,19.86111068725586,20.22222137451172,19.55555534362793,19.55555534362793,211725.0,0.012747875629627758,-3.363635228684324,1.8333390554010598,62.16216115902781,33.98095862634218,-0.3805256872069833,0.6851417478775588,0.8485676778386768,-0.015086770148947437,22.955188175286544,0.6666660308837891,-2.4340170854011625,-0.315278244018554,-4.839821824587766,4.20926533655066,-2.5775500343031617,1.9469935462660537,-2.6716327349395748,40.78946179630115,-10.155715573522976,2.262271790284607,3,-0.4444446563720703,1.2777776718139648,1.520833969116211,0.29166698455810547,-3.1188888549804688,0,-0.2013986056966417,1.0232564824011472,19.61111068725586,2.1157870390447693,19.44444465637207,-1.3816788131399962,20.02777862548828,-0.2013986056966417
2413,2001-03-06,19.94444465637207,20.55555534362793,19.88888931274414,19.90972137451172,384075.0,0.004195836296792876,-16.45486778696097,0.1136399103614879,69.00583809066043,39.88675760268963,-0.19718917194297347,0.2745986475893467,0.860710509193261,-0.07280802166322786,21.13068922097185,0.6944446563720703,-2.1453153080112983,-0.015277576446532493,-4.107198010094287,4.076642857201223,-2.0612377932704113,2.0306826403773464,-2.676534049356995,44.73686112591817,-10.403211507265759,2.045960216823878,3,-0.3194446563720703,1.194443702697754,1.4375,0.20833301544189453,-3.220001220703125,1,-0.19916434860054855,-3.363635228684324,19.86111068725586,1.0232564824011472,19.61111068725586,2.1157870390447693,19.44444465637207,-0.19916434860054855
2414,2001-03-07,19.55555534362793,20.19444465637207,19.52777862548828,19.92361068725586,374625.0,-0.019498628286944708,-2.1475553034089323,-10.599670420214228,63.58693806571265,43.982888526616456,0.3942853609735124,0.28196296174203184,1.3505856996891126,0.34723272104028524,19.307632984729135,0.6666660308837891,-1.7642967577948205,-0.15277805328368999,-3.618543467499695,3.312987360932315,-1.8856607603916942,1.5801046538243142,-2.21078073500804,35.71427695605101,-23.44439804185736,1.7328827071080024,3,0.5,1.5833330154418945,1.9513893127441406,0.5972223281860352,-2.8222217559814453,2,-0.22301139314620477,-16.45486778696097,19.94444465637207,-3.363635228684324,19.86111068725586,1.0232564824011472,19.61111068725586,-0.22301139314620477
2415,2001-03-08,18.666667938232425,19.69444465637207,18.55555534362793,19.61111068725586,499275.0,-0.04545447008668779,1.050001544952982,2.5660346069535107,53.52113674945313,46.80655998067092,1.2393139104751505,0.7014454229658504,2.3178841103068883,1.2562095214728082,17.265721092265895,1.1388893127441406,-1.3991505017224846,-0.7208322525024364,-3.113388446075543,1.6717239410706703,-1.9171103492889898,0.47544584428411696,-1.2465666080398172,5.555629730224787,-52.974975485474225,1.1962780967865532,3,1.166665077209469,2.472220420837399,2.8611097335815394,1.4861097335815394,-2.222223281860355,3,-0.13392856230541228,-2.1475553034089323,19.55555534362793,-16.45486778696097,19.94444465637207,-3.363635228684324,19.86111068725586,-0.13392856230541228
2416,2001-03-09,18.27777862548828,18.77777862548828,17.94444465637207,18.73611068725586,457875.0,-0.020833354620705236,2.076918201345118,0.48529364245900497,52.29358433894324,49.22107039179901,1.5226977437572344,0.7526308087114657,2.7975056624523056,1.6267612087632486,16.492825068616625,0.8333339691162109,-1.0063985416909702,-0.8708327293396003,-2.5769233816766786,0.8352579229974779,-1.7238780555081412,-0.017787403171059424,-0.7838571081544075,12.765983868210792,-48.17353542526138,0.8530453261685398,3,1.2499990463256836,2.861109733581543,3.8090262413024902,2.357637405395508,-1.3666667938232422,4,-0.12462010138977875,1.050001544952982,18.666667938232425,-2.1475553034089323,19.55555534362793,-16.45486778696097,19.94444465637207,-0.12462010138977875
2417,2001-03-12,18.30555534362793,18.38888931274414,17.97222137451172,18.166667938232425,481050.0,0.0015196987943006945,1.727282941841085,-0.3030279070154481,51.6279084621858,51.47975517909456,1.329954367559214,0.6971529570057768,2.8438491793606957,1.5912669738987049,15.813412245102242,0.4166679382324219,-0.7881754255372115,-0.8027782440185547,-2.55013302128868,0.9445765332515705,-1.6764556326536173,0.07089914461650793,-0.7392900428956146,13.829773246241345,-47.7030006400232,0.873677388635062,3,1.2222223281860352,2.8333330154418945,3.8298606872558594,2.3298606872558594,0.42333412170410156,0,-0.1252200730136538,2.076918201345118,18.27777862548828,1.050001544952982,18.666667938232425,-2.1475553034089323,19.55555534362793,-0.1252200730136538
2418,2001-03-13,18.44444465637207,18.75,18.38888931274414,18.416667938232425,408825.0,0.0075872766565636685,-7.666590373303427,0.1999945067772431,49.26828712767486,54.04534047041775,0.9417253278534581,0.5745971304340003,2.725805844372232,1.4625762670384859,14.976892719075657,0.4444446563720703,-0.5890816467071573,-0.6555556297302232,-2.414446454320643,1.1033351948601968,-1.5350010420254314,0.22388978256498504,-0.8072824479092837,22.22222222222222,-34.09182805791183,0.8794454122952093,3,0.8055553436279297,2.694443702697754,3.8611106872558594,2.3611106872558594,1.2488880157470703,1,-0.09228918819784615,1.727282941841085,18.30555534362793,2.076918201345118,18.27777862548828,1.050001544952982,18.666667938232425,-0.09228918819784615
2419,2001-03-14,18.416667938232425,18.97222137451172,17.97222137451172,18.19444465637207,971325.0,-0.0015059666288217421,-1.9999856949534658,8.00034333585228,34.78261054994776,54.54307104849445,0.8011856097395054,0.6579866629561231,2.8195343566429827,1.4899597397601916,14.08351854123548,1.0,-0.4399276348118306,-0.6972212791442836,-2.428324436837407,1.03388187854884,-1.5627728579908435,0.16833029970227642,-0.7100267601937773,26.984187534877435,-23.588090406298065,0.865551578846561,3,0.8333320617675746,2.722220420837399,4.2152757644653285,2.3888874053955043,0.7966651916503835,2,-0.0918854870076945,-7.666590373303427,18.44444465637207,1.727282941841085,18.30555534362793,2.076918201345118,18.27777862548828,-0.0918854870076945
2420,2001-03-15,18.333332061767575,18.72222137451172,18.27777862548828,18.708332061767575,462150.0,-0.004525024653990073,1.2068834883412185,-1.6874919534112975,31.210200832721043,51.939851708480745,0.7938131689632719,0.7952201471314702,2.9466021683640164,1.5759620261819016,13.076574252564482,0.4444427490234375,-0.33526781219071466,-0.7888903617858922,-2.502308837860884,0.9245281142890995,-1.645599599823388,0.06781887625160365,-0.5586014935445824,37.837732508615204,-6.362387308239519,0.8567092380374951,3,0.9166679382324254,2.8055562973022496,4.451389312744144,2.472223281860355,0.10666847229003906,3,-0.08727265009603657,-1.9999856949534658,18.416667938232425,-7.666590373303427,18.44444465637207,1.727282941841085,18.30555534362793,-0.08727265009603657
2421,2001-03-16,17.97222137451172,18.52777862548828,17.77777862548828,18.520832061767575,619425.0,-0.019696947943735665,1.6666485822985684,1.4629618326822822,24.375002682207764,47.74127854438963,1.0035314649496314,1.1957606064240878,3.282778943575188,1.9429887757992361,12.326880937924741,0.75,-0.12477433714444786,-1.1361121177673326,-2.883467175269395,0.6112429397347299,-2.009789646518364,-0.26243458901630135,3.1388893127441406,16.278950931922996,-21.516883717525626,0.8736775287510303,3,1.1944456100463867,2.9444456100463867,4.94444465637207,2.9444446563720703,-0.19888877868652344,4,-0.08500767302512469,1.2068834883412185,18.333332061767575,-1.9999856949534658,18.416667938232425,-7.666590373303427,18.44444465637207,-0.08500767302512469
2422,2001-03-19,18.1875,18.55555534362793,17.55555534362793,18.125,611550.0,0.011978409402055856,1.504349155246452,-0.11392413865035014,20.785594070621713,42.383473653274216,0.5876867540697432,1.0490337516159087,3.047240331658614,1.7482440453764099,11.421535595381524,1.0,0.04610919894890131,-0.9302084922790534,-2.6543839283729795,0.7939669438148726,-1.7922962103260183,-0.06812077423208862,2.8569440460205087,44.60787811632857,13.322806856657806,0.8620877180469638,3,0.6875,0.8402776718139648,4.854166030883789,2.729166030883789,1.0791664123535192,0,-0.07017941819023843,1.6666485822985684,17.97222137451172,1.2068834883412185,18.333332061767575,-1.9999856949534658,18.416667938232425,-0.07017941819023843
2423,2001-03-20,17.77777862548828,18.63888931274414,17.5,18.17361068725586,418950.0,-0.022527635711984573,-1.3941604083383787,-6.33331298828125,21.97232129874351,37.7596273458332,0.7350431269496447,1.5099165160660064,3.451223942660196,2.1816476319111686,10.558331035362635,1.1388893127441406,-0.06462352956336659,-1.323263263702394,-3.0942176202844927,0.44769109287970466,-2.208740441993445,-0.4377860854113429,3.127109872436524,18.867992972891738,-7.99126531901501,0.8854771782910497,3,0.8194437026977539,1.5277767181396484,3.361109733581543,3.138887405395508,1.4311103820800781,1,0.053499982190132966,1.504349155246452,18.1875,1.6666485822985684,17.97222137451172,1.2068834883412185,18.333332061767575,0.053499982190132966
2424,2001-03-21,18.0,18.22222137451172,17.0,17.93055534362793,781875.0,0.012499951720239988,3.756767189384801,-0.1754396954657158,30.22812824557583,35.17151528984684,0.3005694461796331,1.3134702625272823,3.235579266719647,1.9904070408718297,9.976112305442687,1.2222213745117188,-0.24952824689444242,-1.0746529579162605,-2.896569923531093,0.7472640076985719,-1.9856114407236767,-0.16369447510884427,2.7005951880493164,58.0645447095045,29.21207213268155,0.9109584828074166,3,-0.013889312744140625,1.0555553436279297,3.138888359069824,2.916666030883789,1.262222290039066,2,0.09407403733995223,-1.3941604083383787,17.77777862548828,1.504349155246452,18.1875,1.6666485822985684,17.97222137451172,0.09407403733995223
2425,2001-03-22,17.770832061767578,18.166667938232425,17.333332061767578,17.67361068725586,769275.0,-0.012731552124023438,-1.1428613468046587,1.3999835205581037,25.233639102283718,32.16485470799578,0.4350496227810936,1.4593976856062518,3.439245080669643,2.24898325342269,10.459086240956752,0.8333358764648473,-0.49978037031252853,-1.2034735679626465,-3.0825121401518665,0.6755650042265735,-2.1429928540572547,-0.26395428186803827,2.633715511237792,47.03380855397148,17.441789838615428,0.9395192860946096,3,0.21527862548828125,1.2847232818603516,3.368056297302246,3.145833969116211,1.4558353424072266,3,0.08117239885568717,3.756767189384801,18.0,-1.3941604083383787,17.77777862548828,1.504349155246452,18.1875,0.08117239885568717
2426,2001-03-23,17.77777862548828,17.97222137451172,17.472221374511722,17.97222137451172,396450.0,0.00039089693136240555,4.142901985403714,-2.0,20.00004394527494,28.650647539450127,0.3908180424771466,1.3487717955095206,3.406351313785656,2.27189483337483,11.033462579767589,0.49999999999999645,-0.7149273697506118,-1.0868048667907715,-2.9767391669126155,0.8031294333310726,-2.0317720168516935,-0.14183771672984946,2.354405141676658,47.45766656968286,18.4855275384409,0.9449671500609229,3,0.20833206176757812,1.2777767181396484,3.361109733581543,3.138887405395508,1.8799991607666051,4,0.03724998058080753,-1.1428613468046587,17.770832061767578,3.756767189384801,18.0,-1.3941604083383787,17.77777862548828,0.03724998058080753
2427,2001-03-26,16.13888931274414,17.69444465637207,15.777777671813965,17.69444465637207,1167300.0,-0.09218751944601444,1.4642864587356648,8.000068665149493,12.154718978150655,24.526917745058544,1.888657197367131,2.8078343137975104,4.968372015281176,3.927423566981151,12.496276522947927,2.0000009536743164,-0.8590125624592915,-2.5201386451721177,-4.654137297839384,-0.38613999250485165,-3.5871379715057508,-1.4531393188384847,3.742719753047602,12.621375404029141,-13.763574634899282,1.0669993263336335,3,1.2361102104187012,2.3055548667907715,4.999999046325684,4.777776718139648,3.514444351196289,0,0.10127359147264303,4.142901985403714,17.77777862548828,-1.1428613468046587,17.770832061767578,3.756767189384801,18.0,0.10127359147264303
2428,2001-03-27,17.30555534362793,17.333332061767578,15.944443702697756,16.125,388350.0,0.07228911533351479,1.2471943920244017,-0.7589285385851913,30.622015228413062,24.064629375999136,0.6073162180977469,1.4508364090626102,3.725167812268694,2.75418981312459,14.22740582203477,1.3888883590698224,-0.9477281621980396,-1.1854169845581062,-3.1784405864420755,0.8076066173258631,-2.181928785500091,-0.18890518361612152,2.1656705827660367,62.500014630235434,35.75453704368019,0.9965118009419852,3,-0.05555582046508789,1.1388888359069824,3.8333330154418945,3.6111106872558594,1.5255565643310547,1,0.11332263136228615,1.4642864587356648,16.13888931274414,4.142901985403714,17.77777862548828,-1.1428613468046587,17.770832061767578,0.11332263136228615
2429,2001-03-28,17.083332061767578,17.416667938232422,16.472221374511722,16.68055534362793,688725.0,-0.012841152881128193,-1.3050893220832234,0.34117563425860853,34.59458255699151,24.440671789806967,0.6934383255195797,1.5190407847013105,3.878334074586519,2.9822359600581905,16.00091677741288,0.9444465637206996,-1.0463634215106055,-1.2604179382324219,-3.209985710291839,0.6891498338269955,-2.2352018242621305,-0.2856340522027132,2.018549039168388,54.651082484042405,24.183203354610413,0.9747838860297096,3,0.1250014305114746,1.361112117767334,4.055556297302246,3.833333969116211,2.147779464721676,2,0.1244228548690316,1.2471943920244017,17.30555534362793,1.4642864587356648,16.13888931274414,4.142901985403714,17.77777862548828,0.1244228548690316
2430,2001-03-29,16.55555534362793,16.75,16.38888931274414,16.69444465637207,578475.0,-0.03089424921504691,1.888885498046875,-0.34482954572360786,33.68420900466448,25.475028047857712,1.0532813660615545,1.9176090164946835,4.311587206126617,3.5061726633409087,17.339400210917688,0.6944427490234375,-1.1609910424111796,-1.6437501907348633,-3.6762594614716697,0.38875908000194315,-2.6600048261032647,-0.6274955553664618,2.213915414395835,35.443045126097275,2.622974154906615,1.0162546353684025,3,0.652778148651123,1.8888888359069824,4.472222328186035,4.361110687255859,3.14666748046875,3,0.16348995187605753,-1.3050893220832234,17.083332061767578,1.2471943920244017,17.30555534362793,1.4642864587356648,16.13888931274414,0.16348995187605753
2431,2001-03-30,16.94444465637207,16.94444465637207,16.416667938232422,16.527778625488278,406800.0,0.023489958788595944,1.5333321126283457,-2.9999862671317787,37.93104731288417,27.380078408109096,0.5624139905550649,1.3899604267056418,3.8208938939226087,3.0970373935080673,18.652980300198784,0.5277767181396484,-1.1950155110690872,-1.1215275764465318,-3.113544424906781,0.8704892720137174,-2.117536000676658,-0.12551915221640542,1.5258567930307159,60.86957170742339,24.58788997943069,0.9960084242301249,3,0.2638888359069824,1.4999995231628418,2.840277671813965,3.9722213745117188,2.886667251586914,4,0.13468855392345302,1.888885498046875,16.55555534362793,-1.3050893220832234,17.083332061767578,1.2471943920244017,17.30555534362793,0.13468855392345302
2432,2001-04-02,15.86111068725586,16.88888931274414,15.61111068725586,16.458332061767578,528750.0,-0.06393446295147931,-1.3291172687132775,-1.4333334859214446,30.379755270435297,28.314237738297074,1.4315932370173847,2.274894434982926,4.763558009449675,4.15583799671214,20.545028027400853,1.333333969116211,-1.2413320225450022,-2.0048615455627434,-4.040725009401118,0.031001918275629592,-3.022793277481931,-0.986929813643556,2.339938384388045,13.84614084459431,-23.213713916378452,1.0179317319191867,4,1.0555553436279297,2.5,4.125000476837158,5.05555534362793,4.20111083984375,0,0.2393695607993951,1.5333321126283457,16.94444465637207,1.888885498046875,16.55555534362793,-1.3050893220832234,17.083332061767578,0.2393695607993951
2433,2001-04-03,15.972222328186035,16.222221374511722,15.527777671813965,15.88888931274414,717525.0,0.007005287531310911,1.3809589204583372,-0.13953454949603342,31.666674534472634,28.474076214841162,1.1593469107352412,1.950962404133879,4.500316803705353,4.015267638006009,22.82880424584542,0.6944437026977575,-1.2273890818308466,-1.695138788223268,-3.6506884501212014,0.2604108736746671,-2.6729136191722347,-0.7173639572743014,1.9180341373313041,23.52940582487018,-14.193375737313474,0.9777748309489674,4,0.8750004768371582,2.347221851348877,4.166666507720947,4.944443702697754,3.738888740539551,1,0.23046957775302013,-1.3291172687132775,15.86111068725586,1.5333321126283457,16.94444465637207,1.888885498046875,16.55555534362793,0.23046957775302013
2434,2001-04-04,15.194443702697756,15.916666984558105,15.166666984558105,15.916666984558105,699975.0,-0.04869570492490205,1.0769200296841699,-8.666712443208457,28.679261465256616,28.856923144060374,1.673267693642563,2.5141680517602705,5.129014923626469,4.764531638281882,25.02438349639946,0.8055553436279297,-1.2453687138326046,-2.2548618316650373,-4.294671272651923,-0.21505239067815296,-3.2747665521584803,-1.2349571111715942,2.36506573170111,1.5624404884840348,-34.65265481642874,1.0199047204934424,4,1.3750004768371564,2.9444451332092267,5.006945133209227,5.722222328186033,4.369999885559084,2,0.23934197766092247,1.3809589204583372,15.972222328186035,-1.3291172687132775,15.86111068725586,1.5333321126283457,16.94444465637207,0.23934197766092247
2435,2001-04-05,16.166667938232422,16.88888931274414,15.722222328186035,16.0,740475.0,0.06398551039825495,-2.2307653709332818,-0.2307706528140546,38.675981112718866,30.932027273776367,0.5023949911293073,1.417734961508387,4.0123518184387805,3.7602861235880383,26.152235248811838,1.694445610046385,-1.2328941665951696,-1.157637596130371,-3.1897272708747586,0.8744520786140164,-2.173682433502563,-0.14159275875817912,1.0099867041919204,56.25005699694496,16.789722375018073,1.0160448373721933,4,0.263887882232666,1.6944432258605957,4.111109256744385,4.749998092651367,3.2111091613769496,3,0.18955319673572024,1.0769200296841699,15.194443702697756,1.3809589204583372,15.972222328186035,-1.3291172687132775,15.86111068725586,0.18955319673572024
2436,2001-04-06,16.0,16.583332061767578,15.555556297302244,16.166667938232422,572850.0,-0.010309356193199837,1.0555593702673767,-1.0,36.196331571125334,33.603317561884666,0.43624051533845076,1.4809362864658695,4.029666174415645,3.9127103753948234,26.976398191244865,1.0277757644653338,-1.3006300104456905,-1.2104166030883796,-3.2726001958631485,0.8517669896863875,-2.2415083994757623,-0.17932480670099693,0.8888893127441406,48.38707533885123,9.182218405310252,1.0310917963873838,4,0.29166746139526367,1.8611111640930176,4.277777194976807,4.916666030883789,3.7600002288818395,4,0.23138892650604248,-2.2307653709332818,16.166667938232422,1.0769200296841699,15.194443702697756,1.3809589204583372,15.972222328186035,0.23138892650604248
2437,2001-04-09,16.01333236694336,16.03555679321289,15.942221641540527,15.942221641540527,936675.0,0.0008332729339599609,-1.6250653791993563,-0.42666109725115015,38.27957681310427,34.45415773796147,0.4506115261482293,1.356626246902259,3.876592722651086,3.865551853912855,27.845099923185078,0.09333515167236328,-1.3380764059760537,-1.0824730873107917,-3.1431741973126677,0.9782280226910842,-2.112823642311728,-0.05212253230985553,0.8755569458007812,49.16121272664146,7.0788588393774745,1.0303505550009378,4,0.2783350944519043,1.8477787971496582,4.264444828033447,4.90333366394043,4.217779159545895,0,0.23841255858129462,1.0555593702673767,16.0,-2.2307653709332818,16.166667938232422,1.0769200296841699,15.194443702697756,0.23841255858129462
2438,2001-04-10,16.74222183227539,17.23555564880371,16.0,16.01333236694336,1164600.0,0.04551766294670134,-2.2705943533403343,10.25006370280963,42.17205482522157,35.296099101098136,-0.4096716273701517,0.5203504877045475,2.9902678576278277,3.1054006750446064,28.589547813082227,1.235555648803711,-1.3532862678407298,-0.2684724807739265,-2.2330074390420087,1.6960624774941557,-1.2507399599079676,0.7137949983601146,-1.5755548477172852,76.15464645081768,34.60292910776418,0.9822674791340413,4,-0.5411105155944824,1.118889331817627,3.535555362701416,4.174444198608398,4.168889999389648,1,0.19830102169736974,-1.6250653791993563,16.01333236694336,1.0555593702673767,16.0,-2.2307653709332818,16.166667938232422,0.19830102169736974
2439,2001-04-11,16.724443435668945,17.106666564941403,16.50666618347168,16.977777481079098,265500.0,-0.0010618899202596843,1.3478225174460015,-0.3475616776746133,43.31168056934877,36.365818163840835,-0.5008220644271155,0.4267300786517296,2.848949341400626,3.0857306944669993,29.078162557230936,0.600000381469723,-1.1383793995741733,-0.20163965225219727,-2.0537585044382496,1.650479199933855,-1.1276990783452234,0.7244197738408289,-1.5163986778259275,69.57664223632175,27.532046215265225,0.9260594260930258,4,-0.5233321189880371,0.9561123847961426,3.657500743865967,4.192222595214844,3.622222900390625,2,0.17858098803376898,-2.2705943533403343,16.74222183227539,-1.6250653791993563,16.01333236694336,1.0555593702673767,16.0,0.17858098803376898
2440,2001-04-12,16.733333587646484,16.959999084472653,16.333332061767578,16.568889617919922,1068075.0,0.0005315663873499687,1.0287873735689792,-0.6491191085679958,43.32576190817464,36.96523089665089,-0.5384680479318256,0.30759669687313007,2.640174398294878,3.0372895264610094,29.647889792205063,0.6266670227050746,-1.1032716956983428,-0.11274957656860352,-1.8431549499490636,1.6176557968118566,-0.9779522632588318,0.7524531101216265,-1.4847386119842518,70.10581815353825,27.558474057508505,0.8652026866902298,4,-0.5322222709655762,0.6972222328186035,3.8638882637023926,4.183332443237305,4.85333251953125,3,0.16918983810257893,1.3478225174460015,16.724443435668945,-2.2705943533403343,16.74222183227539,-1.6250653791993563,16.01333236694336,0.16918983810257893
2441,2001-04-16,16.44444465637207,16.88888931274414,16.386667251586914,16.88888931274414,385200.0,-0.017264278499036667,1.2599981975564014,-2.702711793634592,52.35970077275528,39.40744706357533,-0.3665047114339721,0.5018921206421254,2.7306554378425716,3.2809977952023743,29.890546281716695,0.5022220611572266,-1.1042984914686933,-0.32524967193603516,-1.9795492839093498,1.3290499400372813,-1.1523994779226925,0.5019001340506222,-1.156110467247009,38.831656170109845,-7.191258101432275,0.8271498059866579,4,-0.2433333396911621,0.6249995231628418,4.041666030883789,4.472221374511719,5.333333969116211,0,0.17837832195206804,1.0287873735689792,16.733333587646484,1.3478225174460015,16.724443435668945,-2.2705943533403343,16.74222183227539,0.17837832195206804
2442,2001-04-17,16.91111183166504,17.0,16.39555549621582,16.484443664550778,382950.0,0.028378408942629774,1.0,-0.9600029182420247,46.58458068701452,41.06499219163554,-0.7471351627071989,-0.06883077500275192,2.0669123432497685,2.771848466669695,29.94172992683787,0.6044445037841797,-1.0476519170515317,0.20523691177368164,-1.3115274337358258,1.722001257283189,-0.5531452609810721,0.9636190845284354,-1.5838332133464057,73.741059947174,28.571282147127107,0.758382172754754,4,-0.7100005149841309,0.15833234786987305,3.4222211837768555,4.00555419921875,3.8577766418457067,1,0.16846251302545512,1.2599981975564014,16.44444465637207,1.0287873735689792,16.733333587646484,1.3478225174460015,16.724443435668945,0.16846251302545512
2443,2001-04-18,18.72888946533203,19.11111068725586,17.244443893432614,17.266666412353516,733500.0,0.10749013144501318,-1.4778739328141228,3.4270732285189056,61.16388018031028,44.674394271085944,-2.3833968482398937,-1.9096066374966796,0.0753866766688347,0.9133005610081852,30.131506946655573,2.1999988555908203,-0.9963304841916241,1.975459003448485,0.2693642578471085,3.6815537490498613,1.1224116306477967,2.828506376249173,-3.3634453064036958,86.24004020994866,40.52347078673718,0.8530473728006881,4,-1.3955559730529785,-1.5900006294250488,1.6044435501098633,2.187776565551758,1.9599990844726562,2,0.08020881664862722,1.0,16.91111183166504,1.2599981975564014,16.44444465637207,1.0287873735689792,16.733333587646484,0.08020881664862722
2444,2001-04-19,19.69333267211914,19.733333587646484,18.511110305786133,18.87555694580078,302850.0,0.05149494894357365,1.7227753062499203,0.5592687959970051,70.09676406597207,48.16559237700297,-2.9531121379945624,-2.8887951152399083,-1.0650303643306032,-0.09292808892232074,30.140584586753704,1.2222232818603516,-0.7529271328785612,2.8552355766296387,0.7640597703796033,4.946411382879672,1.809647673504621,3.9008234797546564,-4.178061852057704,98.82350301248752,49.667291528890765,1.045587903125017,4,-2.0488877296447754,-2.2433323860168457,0.5011115074157715,1.2233333587646484,1.0888900756835938,3,0.061837129338193186,-1.4778739328141228,18.72888946533203,1.0,16.91111183166504,1.2599981975564014,16.44444465637207,0.061837129338193186
2445,2001-04-20,19.21333312988281,19.733333587646484,19.182222366333008,19.733333587646484,485325.0,-0.0243737081086276,1.1196566775483257,-0.6358717201166224,64.36408415652085,51.29534266426914,-2.2300034465121854,-2.419220702051806,-0.786329452728662,0.34251416762165476,30.150152793802544,0.5511112213134766,-0.5175406345899312,2.303110980987544,-0.011125891538377175,4.617347853513463,1.1459925447245851,3.4602294172505044,-3.44497854376627,84.46213618128618,35.26792875894886,1.1571184362629598,4,-1.375555515289303,-1.763332843780514,0.9811110496521032,1.9255552291870153,0.7422237396240305,4,0.05898680871847639,1.7227753062499203,19.69333267211914,-1.4778739328141228,18.72888946533203,1.0,16.91111183166504,0.05898680871847639
2446,2001-04-23,18.440000534057614,19.128889083862305,18.231111526489254,19.093332290649414,400950.0,-0.040249788550348886,1.4785239246165367,1.25640611818215,66.99370039035406,54.48580083951912,-1.2003923466426087,-1.6798596155482848,-0.16206071571736302,1.0756543818562179,29.808014353213856,0.9822216033935547,-0.17516390675079663,1.4966672897338817,-0.8877196097292916,3.881054189197055,0.30447384000229505,2.6888607394654684,-2.4337472078492794,61.25167646976458,7.272799235299651,1.1921934497315867,4,-0.5733337402343714,-0.9900002479553187,1.7544436454772985,2.6988878250122106,1.893331527709961,0,0.17064346431598043,1.1196566775483257,19.21333312988281,1.7227753062499203,19.69333267211914,-1.4778739328141228,18.72888946533203,0.17064346431598043
2447,2001-04-24,17.773332595825195,18.595556259155273,17.657777786254886,18.46666717529297,540000.0,-0.03615335785924312,-1.0288481972455847,1.0612289582931855,61.058795684554084,56.58432760166717,-0.2881117450317454,-0.9322625612601598,0.4718839457682087,1.724013645359971,28.161072797519783,0.9377784729003871,0.018098017729798244,0.7482771873474121,-1.6320535217517467,3.128607896446571,-0.44188816720216906,1.9384425418969915,-1.543454453930572,21.249985631027897,-35.069440373528536,1.1901653545495796,4,0.26000022888183594,-0.3233323097229004,2.26833438873291,3.365555763244629,2.239999771118164,1,0.22530642512162835,1.4785239246165367,18.440000534057614,1.1196566775483257,19.21333312988281,1.7227753062499203,19.69333267211914,0.22530642512162835
2448,2001-04-25,19.26666641235352,19.26666641235352,18.11111068725586,18.13333320617676,780975.0,0.08402103592429788,1.039216214260356,-1.6346122633126734,72.98381145548987,59.88123103346063,-1.5485404777882366,-2.3938770517286763,-1.021376200617155,0.22840900348480275,26.62503112124069,1.4933338165283239,0.30377251880625167,2.1435554504394574,-0.43845599313729267,4.725566894016207,0.8525497286510806,3.4345611722278324,-2.8265809437137825,77.51603811470264,13.680733566401145,1.2910057217883755,4,-1.233333587646488,-1.8166661262512243,-0.31527757644653676,1.872221946716305,1.4666671752929652,2,0.07797000420342681,-1.0288481972455847,17.773332595825195,1.4785239246165367,18.440000534057614,1.1196566775483257,19.21333312988281,0.07797000420342681
2449,2001-04-26,19.20888900756836,19.391111373901367,19.128889083862305,19.16444396972656,494325.0,-0.0029988272775675062,-3.5384920110920377,0.039216214260352884,69.14684078327502,62.75023979736067,-1.2307047032714742,-2.2858923374761204,-0.9489715498490483,0.2986366445538593,25.15394139844852,0.2622222900390625,0.5863353568666234,1.9795001983642564,-0.7654552812271902,4.724455677955703,0.6070224585685331,3.3519779381599797,-2.5712086517882184,74.73233050508685,9.52703349840344,1.3724777397957235,4,-1.1488885879516602,-1.7588887214660645,-0.25750017166137695,1.9299993515014648,1.5511112213134801,3,0.0770476388120731,1.039216214260356,19.26666641235352,-1.0288481972455847,17.773332595825195,1.4785239246165367,18.440000534057614,0.0770476388120731
2450,2001-04-27,19.262222290039066,19.333332061767575,19.11111068725586,19.248889923095703,449550.0,0.0027764896996225197,1.8571989111509788,0.2999742511372974,70.8286021728509,64.80233995292684,-0.9918994585144674,-2.24094641510586,-0.9876517919459431,0.25597245974802263,23.545224120783868,0.2222213745117152,0.806997557088021,1.8975001335144093,-0.9716558363427978,4.766656103371615,0.4629221485858075,3.332078118443013,-2.4388027403469437,92.56409240662632,24.189120217691197,1.434577984928603,4,-1.1977777481079137,-1.8122220039367711,-0.7413892745971715,1.8766660690307582,2.2755565643310547,4,0.07891096026597588,-3.5384920110920377,19.20888900756836,1.039216214260356,19.26666641235352,-1.0288481972455847,17.773332595825195,0.07891096026597588
2451,2001-04-30,19.226667404174805,19.600000381469727,19.13333320617676,19.226667404174805,521100.0,-0.001845835092591952,-3.999959128622378,0.0,70.45841207419517,67.4549878848358,-0.5813140826330887,-2.1351149844782285,-0.9402413550702349,0.31451691512334534,22.20953056006776,0.4666671752929652,1.0353964217472225,1.7478341102600083,-1.230404358739218,4.726072579259235,0.2587148757603934,3.2369533447596215,-2.2286530122054202,80.7780540595747,9.560709786766324,1.4891192344996134,4,-0.7377786636352539,-1.7766671180725098,-0.7058343887329102,1.9122209548950195,2.1511096954345668,0,0.0379103382822219,1.8571989111509788,19.262222290039066,-3.5384920110920377,19.20888900756836,1.039216214260356,19.26666641235352,0.0379103382822219
2452,2001-05-01,19.657777786254886,19.95555686950684,19.53333282470703,19.67111015319824,447300.0,0.022422522479713436,-2.2203520512074753,-100.0,69.29412082487332,68.35834795645391,-0.6502136465703465,-2.389727184680151,-1.3461827297790592,-0.10816137155585892,20.396481368061465,0.7288894653320348,1.2961291877245742,1.9891111373901396,-1.0385537405453853,5.016776015325663,0.4752786984223789,3.5029435763579,-2.495644242544877,83.85536611924667,12.714694802421008,1.5138324389677618,5,-0.8511104583740234,-2.0966658592224157,-1.1369447708129918,1.4811105728149379,1.786666870117184,1,0.034365749926476896,-3.999959128622378,19.226667404174805,1.8571989111509788,19.262222290039066,-3.5384920110920377,19.20888900756836,0.034365749926476896
2453,2001-05-02,19.65333366394043,19.733333587646484,19.595556259155273,19.63111114501953,644625.0,-0.00022607450154232822,-1.952404307931253,-1.666809728184007,69.41662940761131,68.28277743885829,-0.5597058431281248,-2.2085993912677324,-1.3196842883428062,-0.06950054794542027,18.435607793406998,0.13777732849121094,1.520321504619666,1.8006114482879632,-1.2403556834129894,4.841578579988914,0.2801278824374869,3.3210950141384394,-2.267726254166675,64.21048351941211,-6.833575516479357,1.5204835658504756,5,-0.8466663360595668,-2.092221736907959,-1.7436118125915527,0.9022212028503418,1.715555191040039,2,0.018317437090250355,-2.2203520512074753,19.657777786254886,-3.999959128622378,19.226667404174805,1.8571989111509788,19.262222290039066,0.018317437090250355
2454,2001-05-03,18.831111907958984,19.595556259155273,18.559999465942386,19.56444358825684,1665450.0,-0.04183624875254843,1.6033502676809603,-32.99948502274499,62.5531990660887,68.08156798436582,0.14231358371866776,-1.1594013186361352,-0.4979402977134413,0.7718593489786372,15.76066778839671,1.0933341979980433,1.7578378456334711,0.7965562820434577,-2.00024900678628,3.5933615708731956,-0.6018463623714112,2.1949589264583267,-1.2399085414065816,19.426821234593294,-49.59876151722301,1.3984026444148685,5,-0.024444580078121447,-1.2699999809265137,-0.9838900566101074,1.724442958831787,2.524444580078125,3,0.10101483592604654,-1.952404307931253,19.65333366394043,-2.2203520512074753,19.657777786254886,-3.999959128622378,19.226667404174805,0.10101483592604654
2455,2001-05-04,19.231111526489254,19.244443893432614,18.382221221923828,18.81333351135254,970875.0,0.02124142326195888,2.8800168228791616,-0.5696985775481942,66.45670054089119,68.02190133442551,-0.2848544500584822,-1.3892782217698105,-0.9340769029412392,0.37710744967898435,14.263385423557956,0.8622226715087855,1.7554838104189976,1.0433337211608844,-1.6566962999721326,3.7433637422939015,-0.3066812894056241,2.393348731727393,-1.4507598797004952,53.95481287603874,-18.109768037720762,1.3500150105665083,5,-0.42444419860839133,-1.6699995994567836,-1.4047226905822718,1.3244433403015172,1.9688892364501989,4,0.0795007974597135,1.6033502676809603,18.831111907958984,-1.952404307931253,19.65333366394043,-2.2203520512074753,19.657777786254886,0.0795007974597135
2456,2001-05-07,19.70222282409668,19.706666946411133,19.1200008392334,19.191110610961914,448425.0,0.024497351437981596,1.2564061181821515,1.2234061980679078,66.47429806588157,68.62362382123968,-0.623676684742005,-1.653587379504593,-1.4428643291919343,-0.08507627271395535,12.69439173014991,0.5866661071777344,1.5965886443490405,1.329333877563478,-1.243811620962024,3.90247937608898,0.04276112830072876,2.615906626826227,-1.7478547594904725,83.89828350998488,11.548167754313482,1.2865727492627508,5,-0.668889045715332,-2.141110897064209,-1.8758339881896973,0.8533320426940918,1.2577762603759766,0,0.09316492086509531,2.8800168228791616,19.231111526489254,1.6033502676809603,18.831111907958984,-1.952404307931253,19.65333366394043,0.09316492086509531
2457,2001-05-08,19.831111907958984,19.831111907958984,19.177778244018555,19.63111114501953,405225.0,0.006541854947689885,5.5333117167979555,0.3913049968280031,58.12582470057672,66.9727364040271,-0.480503048122948,-1.5618708682279134,-1.6176636448495536,-0.19754472509225707,11.082114425531447,0.6533336639404297,1.5247834898442783,1.267333984375,-1.1291658433570468,3.663833812107047,0.0690840705089748,2.465583898241025,-1.7166487389607283,100.0,28.19209896059195,1.198249913866024,5,-0.6622228622436523,-2.2699999809265137,-2.004723072052002,0.7244429588317871,0.7599983215332031,1,0.07799185435636868,1.2564061181821515,19.70222282409668,2.8800168228791616,19.231111526489254,1.6033502676809603,18.831111907958984,0.07799185435636868
2458,2001-05-09,20.06222152709961,20.23555564880371,19.600000381469727,19.85333251953125,387450.0,0.01165389112891213,1.2879919800049437,1.0444410536153654,53.04923001439761,65.18411298526294,-0.6558669641904125,-1.614265719656828,-1.906377059462116,-0.41027957064957477,10.994543495844905,0.6355552673339844,1.4991536280656312,1.3324436187744126,-0.991636323956552,3.6565235615053773,0.17040364740892855,2.4944835901398967,-1.800470862060667,90.64744499480797,21.33742898104886,1.1620399713654825,5,-0.7533330917358398,-2.361110210418701,-2.423333168029785,0.4099998474121094,-0.09333229064941406,2,0.06889681321708996,5.5333117167979555,19.831111907958984,1.2564061181821515,19.70222282409668,2.8800168228791616,19.231111526489254,0.06889681321708996
2459,2001-05-10,19.711111068725586,20.20888900756836,19.711111068725586,20.0,191025.0,-0.017501075735792848,-2.446154455602432,-1.3829781405796306,54.204208219453506,63.33695810155212,-0.2525866329830819,-1.0834796297116647,-1.5975415329845433,-0.04264948454851236,10.90224012430318,0.49777793884277344,1.573349784553585,0.8319997787475586,-1.3275342963875758,2.991533853882693,-0.2477672588200086,1.9117668163151258,-1.251979905310165,71.70264726798197,4.131260947356452,1.079767037567568,5,-0.4022226333618164,-2.0099997520446777,-2.127777576446533,0.7194437980651855,-0.573333740234375,3,0.08410372101678121,1.2879919800049437,20.06222152709961,5.5333117167979555,19.831111907958984,1.2564061181821515,19.70222282409668,0.08410372101678121
2460,2001-05-11,19.56444358825684,19.97333335876465,19.42222213745117,19.968889236450195,105525.0,-0.007440853027379846,1.6666635903020854,1.4000039614157977,60.621317872752925,62.2439476347252,-0.0654203485135092,-0.7524141419266037,-1.4769194163955284,0.1349325582151799,10.528171265902891,0.5511112213134801,1.396050082325356,0.5437767982482953,-1.382036739886182,2.4695903363827725,-0.4191299708189433,1.5066835673155339,-0.9276699763025889,39.84051211205218,-27.351718771382195,0.9629067690672379,5,-0.25555515289306996,-1.668887615203861,-2.2102770805358922,0.6855559349060023,0.07999992370605113,4,0.09154939120555161,-2.446154455602432,19.711111068725586,1.2879919800049437,20.06222152709961,5.5333117167979555,19.831111907958984,0.09154939120555161
2461,2001-05-14,19.37777709960937,19.83555603027344,19.22222137451172,19.67111015319824,161100.0,-0.00954110899220828,-1.029415941155531,0.7252718749705316,66.66667987546207,61.95200975145729,0.16196786861940993,-0.352810866938416,-1.324377337870196,0.35395966968726,10.051912110933078,0.6133346557617223,1.2778670678746806,0.21044368743896058,-1.2888182223828544,1.7097055972607755,-0.5391872674719451,0.9600746423498663,-0.5811252839701737,18.907461502397876,-51.86149808751338,0.7496309549109066,5,-0.06888866424560192,-1.482221126556393,-2.2319436073303187,0.8722224235534703,1.0,0,0.09403677490783058,1.6666635903020854,19.56444358825684,-2.446154455602432,19.711111068725586,1.2879919800049437,20.06222152709961,0.09403677490783058
2462,2001-05-15,19.76000022888184,20.0,19.11111068725586,19.595556259155273,147150.0,0.019724818141301226,1.758625996673316,-0.5606049768842251,56.662677373702245,60.53490396991184,-0.22823104487838464,-0.5382557737902012,-1.7450464627969389,0.003100031332994746,9.754452848963934,0.8888893127441406,1.1482021950569425,0.45022239685058807,-0.6289483064850465,1.5293931001862227,-0.08936295481722922,0.9898077485184054,-0.8194580299261922,57.70754139293337,-11.703659982384544,0.5395853516678166,5,-0.45111179351806996,-1.6711115837097203,-2.683610916137699,0.4899992942810023,-0.11555671691894887,1,0.06072868632040107,-1.029415941155531,19.37777709960937,1.6666635903020854,19.56444358825684,-2.446154455602432,19.711111068725586,0.06072868632040107
2463,2001-05-16,20.231111526489254,20.595556259155273,19.333332061767575,19.42222213745117,270000.0,0.0238416645825148,-1.5585551102940538,4.918936160341362,62.4190180907293,60.51999497264967,-0.6803071651376698,-0.9392076091044963,-2.252608588687057,-0.42871099971953086,9.53739464004822,1.2622241973876989,1.0337230532097337,0.8462225914001422,-0.27115079564655886,1.9635959784468433,0.28753589787679346,1.404909284923491,-1.1610679825488006,75.44910102701199,6.43376276184199,0.5586866935233498,5,-0.7422227859497035,-1.9333333969116175,-3.1547222137451136,0.018887996673587537,-1.1200008392333949,2,0.017794311624033776,1.758625996673316,19.76000022888184,-1.029415941155531,19.37777709960937,1.6666635903020854,19.56444358825684,0.017794311624033776
2464,2001-05-17,20.91111183166504,21.37777709960937,20.217777252197266,20.217777252197266,450675.0,0.033611613691389985,-2.3461473919346707,0.8571438677076382,67.38520743163798,60.62316240495487,-1.1557731468494872,-1.6056180266750921,-2.949372613324698,-1.0610660984903433,9.075235524156248,1.1599998474121058,0.9204700905270649,1.4653339385986328,0.16023824975517797,2.7704296274420877,0.8127860941769036,2.117881783020362,-1.8000011444091797,79.41182410428948,12.822727294773756,0.6525478444217281,5,-0.6666679382324219,-2.0555572509765625,-3.880000591278076,-0.6611123085021973,-1.8844451904296875,3,-0.045058464743518156,-1.5585551102940538,20.231111526489254,1.758625996673316,19.76000022888184,-1.029415941155531,19.37777709960937,-0.045058464743518156
2465,2001-05-18,20.34666633605957,20.95555686950684,20.34222221374512,20.893333435058594,177075.0,-0.026992610443159037,-1.2080056030295094,-0.7884607449100017,60.623937067137526,59.97312229398331,-0.46538523334643855,-1.003355171026378,-2.379939492694632,-0.4588704603372804,8.588100755366348,0.6133346557617188,0.7904513440224186,0.8442217826843255,-0.5156468105729353,2.204090375941586,0.1642874860556951,1.5241560793129558,-1.0133342742919957,54.509814151294364,-9.859633939218412,0.6799342966286299,5,-0.10222244262695312,-1.4911117553710938,-3.4058327674865723,-0.09666681289672852,-1.5599994659423828,4,-0.05941459832296436,-2.3461473919346707,20.91111183166504,-1.5585551102940538,20.231111526489254,1.758625996673316,19.76000022888184,-0.05941459832296436
2466,2001-05-21,21.586666107177734,21.88888931274414,20.364444732666016,20.453332901000977,171225.0,0.06094363325359908,-1.3254267172340954,-2.0731688595343516,65.86256862769082,60.8327605081071,-1.5756635525208331,-2.103368295789437,-3.58790291610611,-1.6459862444564308,9.343431358665052,1.5422229766845703,0.8073014956537072,1.926888275146485,0.3706431796747758,3.4831333706181944,1.1487657274106304,2.7050108228823397,-1.9671117401123084,89.11996791993167,26.091119068099353,0.7781225477358547,5,-1.0866661071777344,-2.448887825012207,-4.770832538604736,-1.3366665840148926,-1.5955543518066406,0,-0.08997325411769075,-1.2080056030295094,20.34666633605957,-2.3461473919346707,20.91111183166504,-1.5585551102940538,20.231111526489254,-0.08997325411769075
2467,2001-05-22,21.77777862548828,22.0,20.95555686950684,21.608888626098636,359100.0,0.008853266982574937,2.4057960648457573,0.14902060441640702,66.95035426455141,62.377329869235304,-1.633368280338999,-2.0860484581119962,-3.7449932861073165,-1.791880757356008,10.708267403721699,1.0444431304931605,0.7657898008095465,1.917778491973877,0.3530695654010074,3.4824874185467465,1.1354240286874422,2.7001329552603117,-1.795130667114261,91.66670242943648,27.59814782181833,0.7823544632864351,5,-1.2222232818603516,-2.580000877380371,-5.142500877380371,-1.5277791023254395,-0.5333347320556676,1,-0.06428578184922751,-1.3254267172340954,21.586666107177734,-1.2080056030295094,20.34666633605957,-2.3461473919346707,20.91111183166504,-0.06428578184922751
2468,2001-05-23,20.768888473510746,21.622222900390625,20.14666748046875,21.511110305786133,321750.0,-0.04632658680792867,2.059899376641458,-4.3947056365546695,65.01375684332392,63.57839082744313,-0.5740648250820577,-1.0106623664033556,-2.7175804172410594,-0.771122695125829,11.199180635517934,1.6311111450195312,0.6685266655710578,0.8337772369384808,-0.7550449797479821,2.4225994536249438,0.039366128595251126,1.6281883452817105,1.2311115264892543,33.57308990614214,-34.649340801365504,0.7944111083432314,5,-0.21333312988281605,-1.1466665267944371,-4.133610725402836,-0.5188889503479039,1.0622234344482386,2,-0.05414083488300325,2.4057960648457573,21.77777862548828,-1.3254267172340954,21.586666107177734,-1.2080056030295094,20.34666633605957,-0.05414083488300325
2469,2001-05-24,20.688888549804688,21.004444122314453,20.14666748046875,21.004444122314453,227025.0,-0.003851911661430174,4.436612226641361,0.4251499468055055,61.884044675468466,63.71869380552263,-0.3808295456171855,-0.8580944861201587,-2.61871002080445,-0.6573120828752188,11.61399409638668,0.8577766418457031,0.6662028119778256,0.6797773361206048,-0.9044842552453041,2.2640389274865136,-0.11235345956234966,1.4719081318035592,1.3111114501953125,29.25654536472913,-39.0864498347063,0.792130795682954,5,-0.1333332061767578,-0.8599996566772461,-3.45277738571167,-0.4388890266418457,0.2622222900390625,3,-0.07626208912821097,2.059899376641458,20.768888473510746,2.4057960648457573,21.77777862548828,-1.3254267172340954,21.586666107177734,-0.07626208912821097
2470,2001-05-25,20.782222747802734,21.11111068725586,20.36888885498047,20.55555534362793,161325.0,0.004511320063103508,-1.4740712012791943,-0.7183121577350371,59.38223160283551,62.909310664119694,-0.31654358936133065,-0.8766622863961047,-2.689013550857325,-0.7271487627466229,12.102556582231896,0.7422218322753906,0.6978915064686575,0.6971115112304673,-0.8821148858093899,2.2763379082703246,-0.09250168728945951,1.4867247097503942,1.1807106018066413,34.29256545364729,-30.75748341311307,0.7896131985199284,5,-0.2266674041748047,-0.953333854675293,-3.2350001335144043,-0.5322232246398926,0.5511093139648402,4,-0.08447393370148504,4.436612226641361,20.688888549804688,2.059899376641458,20.768888473510746,2.4057960648457573,21.77777862548828,-0.08447393370148504
2471,2001-05-29,19.95555686950684,20.30666732788086,19.88888931274414,20.30666732788086,148950.0,-0.039777548740944746,1.3797526115936833,-1.5490116880821796,50.96419082894849,62.27614549248038,0.6712929575929429,0.007810457932844628,-1.8368066340209843,0.08606832047747659,12.166068377000133,0.8933334350585938,0.732299465115851,-0.16599884033202628,-1.6946436195759773,1.3626459389119248,-0.930321229954,0.5983235492899475,1.971051162719725,3.1579375333160344,-55.097102504929545,0.7643223896219753,5,0.7111091613769496,-0.12666797637939808,-2.311667919158939,0.2944426536560023,1.395553588867184,1,-0.05857466203690753,-1.4740712012791943,20.782222747802734,4.436612226641361,20.688888549804688,2.059899376641458,20.768888473510746,-0.05857466203690753
2472,2001-05-30,20.333332061767575,20.37777709960937,19.737777709960934,19.77777862548828,355275.0,0.018930826873490902,-1.013985006632352,-1.582275386646247,52.05386697461664,61.124462035134535,0.4284540354319262,-0.33387697319411913,-2.1910645414581964,-0.3017648819417005,11.862589692875682,0.6399993896484375,0.7536669129892637,0.17799863815307404,-1.3372936679988818,1.69329094430503,-0.5796475149229039,0.935644791229052,1.511767221679694,31.603697195928653,-21.62224223623644,0.757646153075977,5,0.5355567932128942,-0.5044431686401332,-2.674998521804806,-0.08333253860473278,0.33333587646485086,2,-0.01683050792447105,1.3797526115936833,19.95555686950684,-1.4740712012791943,20.782222747802734,4.436612226641361,20.688888549804688,-0.01683050792447105
2473,2001-05-31,20.01333236694336,20.39555549621582,20.0,20.106666564941406,642825.0,-0.015737690893560252,-5.59265028451537,-0.168002197274008,52.30039799755574,59.44837209801428,0.7982584586166226,0.015258056288629973,-1.837572545410044,0.01597160443318657,11.54924720212631,0.3955554962158203,0.7583773598420045,-0.16000099182128835,-1.658646468680164,1.3386444850375874,-0.9093237302507262,0.5893217466081495,1.7053276220947282,20.06466469080132,-29.550783875506713,0.7493227384294375,5,0.8555564880371094,0.04222297668457031,-2.2716658115386963,0.014445781707763672,1.004446029663086,3,0.061514569583760004,-1.013985006632352,20.333332061767575,1.3797526115936833,19.95555686950684,-1.4740712012791943,20.782222747802734,0.061514569583760004
2474,2001-06-01,20.733333587646484,20.84000015258789,19.666667938232425,20.177778244018555,252225.0,0.03597607872102171,2.0520218595501483,-5.9523235378264605,58.18295388298241,59.17715174421926,0.05630888216434471,-0.5849154930040825,-2.5221884042389355,-0.6972501512151439,12.506346308396754,1.1733322143554652,0.8286220810512113,0.46488914489746236,-0.9115537327007637,1.8413320224956884,-0.22333229390165243,1.1531105836965772,0.8664734646469725,73.84617009813755,22.044388739632552,0.6882214387991137,6,0.10000038146972656,-0.5422229766845703,-2.9916670322418213,-2.594444751739502,0.27111053466796875,4,0.05294750676112159,-5.59265028451537,20.01333236694336,-1.013985006632352,20.333332061767575,1.3797526115936833,19.95555686950684,0.05294750676112159
2475,2001-06-04,20.76000022888184,20.88888931274414,20.46666717529297,20.733333587646484,191250.0,0.0012861723910737588,1.9687455995064742,0.04799997253417561,59.89815600690257,58.514439230798345,0.10553797340748616,-0.5177121493472718,-2.5050423474802948,-0.7315500090084122,13.623282120762026,0.4222221374511719,0.8381188628268355,0.41511135101318786,-0.8865490223594854,1.7167717243858611,-0.23571883567315055,1.0659415376995263,0.6851556942867347,89.45452218802889,32.10831762083963,0.6508301866863369,6,0.07333374023437145,-0.5688896179199254,-3.0049998760223424,-2.621111392974857,-0.3155555725097692,0,0.009205713335977306,2.0520218595501483,20.733333587646484,-5.59265028451537,20.01333236694336,-1.013985006632352,20.333332061767575,0.009205713335977306
2476,2001-06-05,21.53777885437012,21.568889617919922,20.666667938232425,20.897777557373047,227700.0,0.03746525129639533,1.5696165055531763,24.00007152563888,62.04819339403871,57.96975468963027,-0.7598063335999932,-1.213122084957984,-3.229291039243197,-1.5125166002127628,14.663663981389814,0.9022216796874964,0.7779188562179229,1.1011121749877972,-0.26690769625096067,2.469132046226555,0.4171022393684183,1.7851221106071762,-1.8711109161376953,98.36450378617742,39.36769417209389,0.6840099356193797,6,-0.8933334350585973,-1.3466682434082067,-3.780556440353397,-3.3988900184631383,0.355554580688473,1,-0.009492473387573197,1.9687455995064742,20.76000022888184,2.0520218595501483,20.733333587646484,-5.59265028451537,20.01333236694336,-0.009492473387573197
2477,2001-06-06,21.37777709960937,21.63999938964844,21.0,21.471111297607425,256275.0,-0.007428888366001751,1.969074354277794,-0.1458343888301225,58.11319440826932,57.20302553017976,-0.7403695532188017,-0.981635903418212,-2.963680529499168,-1.3721891817019802,15.663870428987858,0.639999389648441,0.790795182664997,0.8637771606445277,-0.5346359120999686,2.262190233389024,0.16457062427227953,1.5629836970167759,-1.6730647277831956,86.71169560233254,28.565148583628783,0.6992065363722475,6,-0.7244434356689382,-1.1866664886474574,-3.4083325862884486,-3.238888263702389,-1.24444389343261,2,-0.0012474000973579091,1.5696165055531763,21.53777885437012,1.9687455995064742,20.76000022888184,2.0520218595501483,20.733333587646484,-0.0012474000973579091
2478,2001-06-07,21.44444465637207,21.479999542236328,20.799999237060547,21.0,166050.0,0.003118544853941696,1.6379379871919615,-4.761862917398583,54.1322240770253,56.34171213035275,-0.7835282808863369,-0.9902098759486577,-2.959398112146218,-1.4641090519204774,16.22950767606523,0.6800003051757812,0.6605247041789291,0.8613335609436028,-0.5790612993474831,2.3017284212346887,0.14113613079805987,1.5815309910891457,-1.6623208038330048,90.09012230884754,33.20281608453338,0.7201974301455433,6,-0.7911109924316371,-1.2533340454101562,-3.2605550289154053,-3.305555820465088,-2.1111125946044957,3,-0.036269380280199215,1.969074354277794,21.37777709960937,1.5696165055531763,21.53777885437012,1.9687455995064742,20.76000022888184,-0.036269380280199215
2479,2001-06-08,21.36888885498047,21.622222900390625,21.244443893432614,21.46666717529297,184275.0,-0.003523327491213424,-1.1794843579783423,-0.22000111579841813,58.56929559727914,56.251385907513146,-0.6720430989188948,-0.8264627510228166,-2.8051434502559403,-1.4087353757088792,16.87494692851679,0.37777900695801137,0.49141330165834063,0.7028888702392564,-0.7168704652437867,2.1226482057222995,-0.006990797502265167,1.412768537980778,-1.5124499809570295,76.89396648698535,18.891892132109305,0.7098796677415219,6,-0.7155551910400355,-1.1777782440185547,-3.1849992275238037,-3.2300000190734863,-2.280000686645508,4,-0.016430917899233233,1.6379379871919615,21.44444465637207,1.969074354277794,21.37777709960937,1.5696165055531763,21.53777885437012,-0.016430917899233233
2480,2001-06-11,21.35555648803711,21.462221145629886,21.03555679321289,21.36000061035156,276525.0,-0.000623914843389306,3.085156506811685,0.04545099875152422,47.560993284116265,55.87325284697623,-0.6356791339593713,-0.7083837842672338,-2.694630121864833,-1.424738188725044,17.78325753260886,0.42666435241699574,0.4017760105309911,0.6000008583068848,-0.7515137786758004,1.95151549528957,-0.07575646018445781,1.2757581767982273,-1.427775193388669,70.77635771478253,16.020194609428998,0.675757318491343,6,-0.7022228240966761,-1.1644458770751953,-3.1716668605804443,-3.216667652130127,-2.622222900390625,0,-0.01644126510678101,-1.1794843579783423,21.36888885498047,1.6379379871919615,21.44444465637207,1.969074354277794,21.37777709960937,-0.01644126510678101
2481,2001-06-12,21.200000762939453,21.315555572509766,20.897777557373047,21.06666755676269,227025.0,-0.007284086705246717,1.292694415223501,-30.002145922771565,43.85633508023299,54.962415969822494,-0.3185322187539228,-0.43143173929694,-2.4542343285114967,-1.3045988566951792,18.89936999302799,0.4577789306640625,0.3424703516040424,0.3533339500427246,-0.8439914870359324,1.5506593871213816,-0.24532876849660568,0.9519966685820549,-1.2037307444910113,47.619220621159556,-2.3660566539066323,0.5986627185393285,6,-0.5466670989990199,-0.6444454193115234,-3.016111135482788,-3.0611119270324707,-2.182222366333008,1,-0.03563943770644573,3.085156506811685,21.35555648803711,-1.1794843579783423,21.36888885498047,1.6379379871919615,21.44444465637207,-0.03563943770644573
2482,2001-06-13,20.959999084472656,21.29777717590332,20.91555595397949,21.29777717590332,197325.0,-0.011320833482532322,1.2631498704070954,-2.533338101709395,52.429370366904045,54.97674623308342,0.022026782185093907,-0.10215731520457538,-2.095507768820326,-1.1137440851073706,19.89709012693036,0.3822212219238317,0.2925408746105518,0.05333232879638672,-1.0295044949027172,1.1361691524954907,-0.48808608305316525,0.5947507406459387,-0.8979798911762131,19.45940679499492,-31.255150869763312,0.5414184118495529,6,-0.306665420532223,-0.40444374084472656,-2.662776231765747,-2.821110248565674,-1.1955547332763672,2,0.04452931256458692,1.292694415223501,21.200000762939453,3.085156506811685,21.35555648803711,-1.1794843579783423,21.36888885498047,0.04452931256458692
2483,2001-06-14,20.591110229492188,20.86666679382324,20.46666717529297,20.857778549194336,204750.0,-0.017599659880412122,1.8124937135807226,0.7894778449741097,48.842099652069734,53.938873540759786,0.5380769169707023,0.31103132364924235,-1.6133147117926754,-0.8015250348766969,20.08608078533316,0.4933319091796875,0.35808376882958015,-0.3335564613342292,-1.3804833061450594,0.713370383476601,-0.8570198837396461,0.18990696107118765,-0.4659718283416652,10.769108879513539,-40.89751304745522,0.5234634224054158,6,0.4622230529785156,-0.03555488586425781,-2.226109743118286,-2.452221393585205,-1.2622203826904261,3,-0.02223177955017508,1.2631498704070954,20.959999084472656,1.292694415223501,21.200000762939453,3.085156506811685,21.35555648803711,-0.02223177955017508
2484,2001-06-15,19.968889236450195,20.479999542236328,19.77777862548828,20.475555419921875,440100.0,-0.03021794289415236,1.7241388240430042,1.8999864102252326,41.4405983899322,51.88803380554084,1.1627315914994298,0.9054678549992659,-0.8576097258458333,-0.232627294983363,19.44346863695312,0.8133316040039062,0.3766301384296895,-0.9086663246154778,-2.039590750818892,0.22225810158793635,-1.4741285377171849,-0.3432041115137707,1.6711101531982457,11.345629706963706,-40.762290146180895,0.5654622131017065,6,0.7399997711181641,0.5866661071777344,-1.4638893604278564,-1.830000400543213,-0.4799995422363281,4,-0.03182736741924064,1.8124937135807226,20.591110229492188,1.2631498704070954,20.959999084472656,1.292694415223501,21.200000762939453,-0.03182736741924064
2485,2001-06-18,19.13777732849121,20.13777732849121,19.13777732849121,20.13333320617676,293400.0,-0.04162033742176885,-1.0089279214036377,1.9649147903734085,41.40185506493045,49.59399621341771,1.9439599618387078,1.7300708115634755,0.06873824460955191,0.5380130155615426,19.029807269430428,1.0,0.4001083004211665,-1.6793337821960463,-3.0363519585590524,-0.3223156058330403,-2.3578428703775494,-1.0008246940145433,2.4649776458740256,0.0,-55.89146031944445,0.6785090881815036,6,1.2511110305786133,1.4177780151367188,-0.6327774524688721,-0.9988884925842285,0.3600006103515625,0,-0.0025545892460283603,1.7241388240430042,19.968889236450195,1.8124937135807226,20.591110229492188,1.2631498704070954,20.959999084472656,-0.0025545892460283603
2486,2001-06-19,19.64444351196289,19.773332595825195,19.182222366333008,19.448888778686523,427500.0,0.02647466185727776,1.6078417347913345,-0.19642768192076687,42.948144723370106,47.90899069287336,1.2745086901741516,1.1282853920276779,-0.3294677819026788,-0.026792445785087438,17.84997302461955,0.6355552673339844,0.3276391475401006,-1.0755564689636223,-2.4779183898264776,0.32680545189923293,-1.7767374293950517,-0.3743755085321929,1.8597123565673854,23.456769410364323,-34.04017496369412,0.7011809604314281,6,0.7355566024780273,0.9111118316650391,-1.0422213077545166,-1.5055546760559082,-0.8088874816894496,1,-0.0463800322855451,-1.0089279214036377,19.13777732849121,1.7241388240430042,19.968889236450195,1.8124937135807226,20.591110229492188,-0.0463800322855451
2487,2001-06-20,20.37777709960937,20.44444465637207,19.55555534362793,19.55555534362793,436950.0,0.03733033145988096,-1.1621644192158782,4.2045607498512405,53.43959671136287,47.83203209668865,0.429582917783879,0.30007441183347794,-0.9440134065416075,-0.8083818306630519,16.203548946940387,0.8888893127441406,0.25394718305251374,-0.2722228050231976,-1.5894496105859588,1.0450040005395635,-0.9308362078045782,0.38639059775818296,1.0317236273193409,71.72232788635927,9.098411101889148,0.6586134027813799,6,0.0022230148315465215,0.17777824401855824,-1.7755548954009974,-2.516665935516354,-1.2222213745117152,2,-0.06673930607617629,1.6078417347913345,19.64444351196289,-1.0089279214036377,19.13777732849121,1.7241388240430042,19.968889236450195,-0.06673930607617629
2488,2001-06-21,19.64444351196289,20.399999618530273,19.63999938964844,20.382221221923828,462150.0,-0.035986927527072554,-1.0357168402015078,-0.8972977236296698,39.7489508194131,45.74088267692574,0.9842381278089363,0.9959088918255397,-0.1214619868496456,-0.13959005776682432,15.542372238224361,0.7600002288818324,0.07092825305878847,-0.9493341445922852,-2.3391808620470123,0.44051257286244194,-1.6442575033196505,-0.25441078586491983,1.6741882790283213,37.74830860964231,-22.487122606164917,0.6949233587273638,6,0.6555557250976562,0.9244451522827148,-0.9455549716949463,-1.783332347869873,-0.5555553436279297,3,0.006108640296189627,-1.1621644192158782,20.37777709960937,1.6078417347913345,19.64444351196289,-1.0089279214036377,19.13777732849121,0.006108640296189627
2489,2001-06-22,19.11111068725586,20.044443130493164,19.11111068725586,20.044443130493164,290475.0,-0.027149296664079392,1.0,1.2650591507931583,35.828880336424604,44.43731457162667,1.3003730135564773,1.480904663784404,0.49730391285685727,0.3263314974706333,15.072060449921604,0.9333324432373047,-0.08869326449252313,-1.403778076171875,-2.942077692888329,0.1345215405445792,-2.1729278845301003,-0.6346282678136497,2.1202869252353516,0.0,-54.2038279001355,0.7691498083582269,6,1.1022224426269531,1.4444446563720703,-0.21777725219726562,-1.22999906539917,-0.3333320617675781,4,0.011395421391762861,-1.0357168402015078,19.64444351196289,-1.1621644192158782,20.37777709960937,1.6078417347913345,19.64444351196289,0.011395421391762861
2490,2001-06-25,19.02666664123535,19.933332443237305,18.98666763305664,19.55555534362793,290025.0,-0.004418583901396156,-2.1094940356856458,0.5666670072649617,25.49869988528617,42.39757732774369,1.1395599105291296,1.5042046689884963,0.667674631601642,0.3235605030122599,14.532004949081912,0.9466648101806641,-0.23257963571474605,-1.4004443168640144,-3.069322029256263,0.2684333955282341,-2.2348831730601404,-0.5660054606678884,2.0775137557417374,2.743835822555427,-43.9789574608497,0.8344388561961248,6,1.115555763244629,1.4666671752929688,0.5233325958251953,-0.7544445991516113,0.9066658020019531,0,0.024293433090206484,1.0,19.11111068725586,-1.0357168402015078,19.64444351196289,-1.1621644192158782,20.37777709960937,0.024293433090206484
2491,2001-06-26,18.786666870117188,19.151111602783203,18.608888626098636,19.106666564941406,515700.0,-0.012613863250120039,1.652171884912473,0.6050416531429189,25.106756948913528,39.36173139241141,1.1188908891409532,1.7414280520361842,1.0018970575591197,0.4784995549992672,14.737959339311447,0.5422229766845668,-0.42386661850907714,-1.581999588012696,-3.3959719226048257,0.23197274657943368,-2.488985755308761,-0.6750134207166312,2.1481125057462656,9.685252919905059,-30.65818485306159,0.9069861672960644,6,0.95111083984375,1.517777442932129,0.7633323669433594,-0.5144448280334473,0.8133335113525391,1,0.03785190175787423,-2.1094940356856458,19.02666664123535,1.0,19.11111068725586,-1.0357168402015078,19.64444351196289,0.03785190175787423
2492,2001-06-27,19.991111755371094,20.26666641235352,18.76444435119629,18.77777862548828,640125.0,0.06411168588770488,-1.4229355286271166,-3.7916696469017475,38.54240002935204,38.21732032322056,-0.26534815405912227,0.5375929973272733,-0.1074311306030502,-0.8048658143565213,14.72503460398108,1.5022220611572301,-0.5232408093569632,-0.36044368743896626,-2.1822587189400195,1.461371344062087,-1.271351203189493,0.5504638283115604,0.7110785455158783,77.17127163604374,41.33919337865811,0.9109075157505275,6,-0.4466676712036133,0.31333255767822266,-0.17222261428833008,-1.4633336067199707,1.2533321380615199,2,-0.057803474826115364,1.652171884912473,18.786666870117188,-2.1094940356856458,19.02666664123535,1.0,19.11111068725586,-0.057803474826115364
2493,2001-06-28,21.244443893432614,21.44444465637207,19.95555686950684,19.991111755371094,462600.0,0.0626944690919844,-1.248324786250941,1.0329662210596446,49.17257323446567,39.07642863927985,-1.5826962830195335,-0.6522178919776209,-1.307723014310195,-2.1275268913300813,15.106312926106625,1.4888877868652308,-0.5693593815546265,0.8313328742980914,-1.0252270854372263,2.687892834033409,-0.09694710556956565,1.7596128541657485,-2.6355552673339773,92.94668273861721,59.734750829068155,0.9282799798676581,6,-1.217777252197262,-1.119999885559075,-1.3677773475646937,-2.661110401153561,-0.3333320617675746,3,-0.09832632846561373,-1.4229355286271166,19.991111755371094,1.652171884912473,18.786666870117188,-2.1094940356856458,19.02666664123535,-0.09832632846561373
2494,2001-06-29,21.831111907958984,23.13777732849121,21.004444122314453,21.37777709960937,492750.0,0.027615126923031807,-2.555553083068159,0.3617036494817473,52.93794503160087,40.35821641335433,-2.0980621018436167,-1.2147048105810292,-1.8645317097563563,-2.7856950571245847,15.485918792909775,2.133333206176758,-0.6373163028507669,1.363111972808838,-0.5954212519733204,3.321645197590996,0.38384536041775874,2.342378585199917,-3.165512161254881,71.14821082174252,40.92453194540022,0.9792666123910794,6,-0.9577789306640625,-0.9577789306640625,-1.7422232627868652,-3.2477784156799316,-0.8977794647216797,4,-0.12561081410719577,-1.248324786250941,21.244443893432614,-1.4229355286271166,19.991111755371094,1.652171884912473,18.786666870117188,-0.12561081410719577
2495,2001-07-02,20.95111083984375,21.857778549194336,20.933332443237305,21.77777862548828,327825.0,-0.04030949370904058,-1.1443278900308371,-1.8235259468692795,48.58870409529973,40.98494523245762,-1.0435274846369182,-0.33692650777171806,-0.9488071900110739,-1.9910207615771007,15.80634308878213,0.9244461059570312,-0.6859301908858022,0.4735553741455085,-1.4928254679171502,2.4399362162081673,-0.5096350468858191,1.4567457951768361,-2.1066239898681616,51.71737191306417,22.71533274661096,0.9831904210313291,7,-0.07777786254882812,-0.07777786254882812,-0.7588887214660645,-2.3677773475646973,-0.10666656494140625,0,-0.10373350754377841,-2.555553083068159,21.831111907958984,-1.248324786250941,21.244443893432614,-1.4229355286271166,19.991111755371094,-0.10373350754377841
2496,2001-07-03,21.333332061767575,21.382221221923828,21.053333282470703,21.26666641235352,234450.0,0.01824348240270557,3.0,-0.08064382158315016,52.08333155938538,40.83424910446012,-1.297424004214399,-0.7749835101155007,-1.265196340918255,-2.4248346001228676,15.48975802830953,0.4311103820800781,-0.6342766470345289,0.8659989356994586,-1.0791864674563953,2.8111843388553126,-0.10659376587846836,1.8385916372773856,-2.31711359265136,58.739815237216256,27.352123580264752,0.9725927015779262,7,-0.4599990844726527,-0.4599990844726527,-1.141109943389889,-2.749998569488522,-0.4711093902587855,1,-0.06562498603016043,-1.1443278900308371,20.95111083984375,-2.555553083068159,21.831111907958984,-1.248324786250941,21.244443893432614,-0.06562498603016043
2497,2001-07-05,21.351110458374023,21.71555519104004,20.98666763305664,21.44444465637207,458775.0,0.0008333623905996124,1.29370314572617,-1.4000343327994167,54.41404379758048,42.46370387981205,-1.2992449276664289,-0.8378174755513683,-1.1940867768998942,-2.431644476820562,15.171431680384432,0.7288875579833984,-0.5102203026856849,0.8851106643676765,-1.057481921720509,2.827703250455862,-0.08618562867641799,1.856406957411771,-2.170029634882809,43.85471110045546,9.451646095753048,0.9712962930440933,7,-0.47777748107910156,-0.47777748107910156,-1.1033329963684082,-2.7677769660949707,-0.4399986267089844,3,-0.0820149415796545,3.0,21.333332061767575,-1.1443278900308371,20.95111083984375,-2.555553083068159,21.831111907958984,-0.0820149415796545
2498,2001-07-06,20.666667938232425,21.413333892822266,20.666667938232425,20.88888931274414,571050.0,-0.03205653033719169,-5.720019226147744,2.3809212408549913,54.02358342504082,44.48533755632496,-0.5079693249961892,-0.22623063625539785,-0.47501887857571035,-1.7321185076932295,14.99677092130607,0.7466659545898402,-0.4378343679148813,0.23955698013305948,-1.651005721564978,2.130119681831097,-0.7057243707159593,1.1848383309820782,-1.3273192545412122,0.0,-35.778038200555144,0.9452813508490185,7,0.20666503906249645,0.20666503906249645,-0.31777906417847035,-2.0833344459533727,0.47555351257323863,4,0.027956899337959085,1.29370314572617,21.351110458374023,3.0,21.333332061767575,-1.1443278900308371,20.95111083984375,0.027956899337959085
2499,2001-07-09,21.017778396606445,21.280000686645508,20.711111068725586,20.71555519104004,414900.0,0.016989214682473275,-2.657143557800775,-1.3600096130738022,61.475864477820494,48.48280028882878,-0.6260078198699688,-0.6376887474838604,-0.7848475008576443,-2.058410667824777,14.671606187493232,0.6133327484130824,-0.4738227584851451,0.6082229614257812,-1.251791656578785,2.4682375794303475,-0.3217843475765001,1.5382302704280626,-1.5264925671232312,29.47756951728203,-10.37893280930749,0.9300073090022829,7,-0.14444541931152344,-0.14444541931152344,-0.5555562973022461,-2.4344449043273926,0.31555366516112926,0,-0.005075063735500596,-5.720019226147744,20.666667938232425,1.29370314572617,21.351110458374023,3.0,21.333332061767575,-0.005075063735500596
2500,2001-07-10,21.004444122314453,21.351110458374023,20.933332443237305,20.9777774810791,232875.0,-0.000634428341586557,-6.230700668482298,0.0882349228788529,58.833723337724,52.2302409986966,-0.33818638841138693,-0.6872429457807456,-0.7312545480254755,-2.0205272186237693,14.680574597343716,0.41777801513671875,-0.36051770909838154,0.6124443054199205,-1.2163412487295098,2.4412298595693507,-0.3019484716547929,1.5268370824946338,-1.36729863287092,32.2032881206139,-9.325830106545503,0.9143927770747144,7,-0.053333282470703125,-0.13111114501953125,-0.4922218322753906,-2.4211106300354004,-0.2933330535888672,1,-0.0033855539648203203,-2.657143557800775,21.017778396606445,-5.720019226147744,20.666667938232425,1.29370314572617,21.351110458374023,-0.0033855539648203203
2501,2001-07-11,20.44444465637207,21.25777816772461,20.36000061035156,20.799999237060547,417375.0,-0.026660999104825445,-2.4237395393494703,-13.333309491452686,50.44300660967436,53.55253061873241,0.5383073937646934,-0.1968423399631618,-0.13552738391833685,-1.4403162946990165,14.635117421531652,0.8977775573730504,-0.17264009332120622,0.09022264480590891,-1.699073632354267,1.8795189219660848,-0.804425493774179,0.9848707833859969,-0.6672738933666302,6.229483284813409,-30.179974255253118,0.8946481385800876,7,1.1022224426269531,0.42888832092285156,0.06777763366699219,-1.8611111640930176,0.5333328247070312,2,0.019565198529645667,-6.230700668482298,21.004444122314453,-2.657143557800775,21.017778396606445,-5.720019226147744,20.666667938232425,0.019565198529645667
2502,2001-07-12,21.893333435058594,22.06666755676269,20.542221069335934,20.55111122131348,500850.0,0.07086955909242265,-1.241828919559111,-3.775010326533011,63.646180255603305,55.160709176636594,-0.6843407441847766,-1.6571877540599438,-1.5450137249857576,-2.8563714199439687,14.818224727286916,1.6222229003906214,0.1311100025818419,1.492444705963134,-0.4085718091952337,3.393461221121502,0.5419364483839502,2.442952963542318,-1.9817384094337243,89.8437054711469,51.389294016156015,0.9505082575791836,7,-0.14444446563720703,-1.0200004577636719,-1.475555419921875,-3.309999942779541,-1.377777099609375,3,-0.047097020040751336,-2.4237395393494703,20.44444465637207,-6.230700668482298,21.004444122314453,-2.657143557800775,21.017778396606445,-0.047097020040751336
2503,2001-07-13,20.13333320617676,21.53333282470703,20.11111068725586,21.511110305786133,645750.0,-0.080389778655793,1.0,-1.0264895674502743,55.3990633976587,55.43416677286525,1.0074138611895371,0.0703662447709803,0.2348932472577694,-1.0752126402248798,15.532614378859627,1.7822227478027344,0.44104137257224707,-0.24466667175292756,-2.147062765064586,1.6577294215587308,-1.1958647184087567,0.7065313749029016,-0.0926908884372395,1.1363780449149627,-40.43975227845394,0.9511980466558286,7,0.955555915832516,0.7399997711181605,0.2888889312744105,-1.5499997138977086,0.8755550384521449,4,0.03863138892717788,-1.241828919559111,21.893333435058594,-2.4237395393494703,20.44444465637207,-6.230700668482298,21.004444122314453,0.03863138892717788
2504,2001-07-16,19.333332061767575,20.26666641235352,19.333332061767575,20.262222290039066,567450.0,-0.03973515643022052,-1.009568670611861,0.6741948523711501,51.50588648282814,55.75829814925729,1.5822332368697296,0.8646423672692016,1.0724222058551867,-0.26514310575637623,16.36342158412455,0.9333343505859446,0.5881949753685483,-1.0128899574279835,-2.9646524234713247,0.9388725086153578,-1.9887711904496541,-0.037008724406312865,3.8044452667236364,0.0,-44.56777670965028,0.9758812330216703,7,1.3666677474975586,1.5400009155273473,1.0888900756835973,-0.7499985694885218,0.9111118316650391,0,0.09356325041430602,1.0,20.13333320617676,-1.241828919559111,21.893333435058594,-2.4237395393494703,20.44444465637207,0.09356325041430602
2505,2001-07-17,19.08888816833496,19.195556640625,17.595556259155273,18.26666641235352,1610325.0,-0.012643650491888647,2.0901201073432905,-0.8851656858436956,51.48341608392984,55.691640874206676,1.7151026578358035,1.1649641284122438,1.339432040168841,-0.03190897119830538,16.49442563438398,1.7377758026123011,0.5541151095636749,-1.2548893928527818,-3.2131361797755496,0.703357394069986,-2.2340127863141674,-0.2757659993913961,3.9728002548217773,33.3995691402001,-14.936993210443376,0.979123393461384,7,0.7422237396240234,1.2777786254882812,1.333333969116211,-0.5055546760559082,1.6888904571533203,1,0.11757855531658157,-1.009568670611861,19.333332061767575,1.0,20.13333320617676,-1.241828919559111,21.893333435058594,0.11757855531658157
2506,2001-07-18,18.733333587646484,18.822221755981445,18.55555534362793,18.822221755981445,1230750.0,-0.018626259295618786,5.000042915692123,-0.10810729306093333,43.265108614036365,54.45287029825733,1.858503711269126,1.5270536702981943,1.698698598422176,0.30714981809659037,16.63250930630399,0.5333328247070312,0.4179275973533194,-1.5648884773254395,-3.631053263521,0.5012763088701213,-2.597970870423218,-0.5318060842276608,4.109709548950196,25.44730499328117,-18.44699914646606,1.0330823930977802,7,1.0977783203125,1.6333332061767578,1.6888885498046875,-0.15000009536743164,2.244443893432617,2,0.10557530894465716,2.0901201073432905,19.08888816833496,-1.009568670611861,19.333332061767575,1.0,20.13333320617676,0.10557530894465716
2507,2001-07-19,19.017778396606445,19.044443130493164,18.817777633666992,18.844444274902344,704925.0,0.015183886393158375,1.0000168297752383,-1.9500246765229707,36.69676742390334,52.52766852035317,1.3502630441750796,1.1968607424139854,1.4171924573790378,0.003260449273440713,17.622155583785936,0.3111095428466797,0.38707355421967193,-1.2124437332153306,-3.355665732098352,0.9307782656676906,-2.2840547326568412,-0.14083273377382,3.615365264892578,36.11739045564388,-1.507175128187761,1.0716109994415106,7,0.8133335113525391,1.3488883972167969,1.5866661071777344,-0.4344449043273926,2.6533317565917933,3,0.10306141146446435,5.000042915692123,18.733333587646484,2.0901201073432905,19.08888816833496,-1.009568670611861,19.333332061767575,0.10306141146446435
2508,2001-07-20,19.76444435119629,19.9244441986084,17.133333206176758,17.324443817138672,1547325.0,0.03926147097828636,1.0225440296882937,14.076862132332714,37.884306554733385,49.90638430667682,0.5164701850114568,0.4844857391339765,0.674751589633324,-0.7653586430288826,19.101240321690018,2.7911109924316406,0.2979592580424928,-0.4717778205871568,-2.6087577302632496,1.665202089088936,-1.5402677754252032,0.5967121342508896,2.667195814208984,83.97163569558461,48.49786478826084,1.068489954838047,7,-0.1644439697265625,0.3711109161376953,0.8400001525878906,-1.1811108589172363,2.1288890838623047,4,0.03800319254649165,1.0000168297752383,19.017778396606445,5.000042915692123,18.733333587646484,2.0901201073432905,19.08888816833496,0.03800319254649165
2509,2001-07-23,19.32888984680176,19.733333587646484,18.88888931274414,19.733333587646484,439650.0,-0.022037275455617067,3.1758306019948597,-0.16575559521380526,39.967017216871234,47.81008362658207,0.7680283817229636,0.9878392910095037,1.1208761828690577,-0.3443116364579488,20.011018817264826,0.8755550384521484,0.16013536136757978,-0.9182212829589815,-3.0331680706648783,1.1967255047469152,-1.97569467681193,0.13925211089396683,2.7848519010498016,78.66246260282954,43.37443987707947,1.057473393852949,7,0.2711105346679652,0.806665420532223,1.475554466247555,-0.7455563545227086,2.2755546569824183,0,0.08691644533869214,1.0225440296882937,19.76444435119629,1.0000168297752383,19.017778396606445,5.000042915692123,18.733333587646484,0.08691644533869214
2510,2001-07-24,19.488889694213867,19.488889694213867,19.03555679321289,19.244443893432614,580500.0,0.008277756698922945,2.7090667915106117,-0.6044000094319742,38.270217344841804,46.45755148604512,0.41397262394071177,0.9109483467406534,0.9782518235015161,-0.508721693129921,20.824767478318368,0.45333290100097656,0.0696008507569843,-0.7813325881958022,-2.8497152303710394,1.287050053979435,-1.8155239092834208,0.2528587328918164,2.3260275411372078,84.39494145608762,49.922313794062475,1.0341913210876195,7,0.11111068725585938,0.6466655731201172,1.1433324813842773,-0.9055562019348145,1.8799991607666016,1,0.03876845787900707,3.1758306019948597,19.32888984680176,1.0225440296882937,19.76444435119629,1.0000168297752383,19.017778396606445,0.03876845787900707
2511,2001-07-25,19.497777938842773,19.502222061157227,18.844444274902344,19.11111068725586,434475.0,0.00045606726541969067,2.3258432384212937,1.581811797752786,38.2003377854892,43.63023565603244,0.2868424281376427,1.009841411987626,0.9932183335526581,-0.5246744169273327,21.30117199403505,0.6577777862548828,-0.13241003389877193,-0.8079998970031745,-2.791719515275304,1.1757197212689547,-1.7998597061392374,0.18385991213288833,2.036244254757843,84.71338972464476,49.3031141995452,0.991859809136064,7,-0.1644449234008789,0.6377773284912109,0.9744439125061035,-0.9144444465637207,1.3688888549804652,2,0.06564854162666078,2.7090667915106117,19.488889694213867,3.1758306019948597,19.32888984680176,1.0225440296882937,19.76444435119629,0.06564854162666078
2512,2001-07-26,18.83555603027344,19.431110382080078,18.77777862548828,19.32888984680176,411075.0,-0.03396396813249558,-1.1459811485654428,-1.2758613885805894,38.30873047497219,41.73130977573394,0.5249037002885295,1.6664952810686522,1.659769674648647,0.12256871721269036,23.02461357512416,0.7199993133544922,-0.3343201037538108,-1.412444019317622,-3.499381019466192,0.6744929808309479,-2.4559125193919087,-0.36897551924333527,2.434424824081745,60.98728530368087,20.226317731914037,1.0434685000742852,7,-0.13555622100830433,1.2999992370605433,1.6322216987609828,-0.057777881622318006,1.9733333587646449,3,0.1137328490522167,2.3258432384212937,19.497777938842773,2.7090667915106117,19.488889694213867,3.1758306019948597,19.32888984680176,0.1137328490522167
2513,2001-07-27,19.155555725097656,19.63111114501953,18.697778701782227,18.79111099243164,472500.0,0.01698912919320761,-2.3871045891880667,-0.7387385994146507,38.062671095955544,40.23761917719255,0.05768673050139839,1.245852900971002,1.3327194514418785,-0.2120316427812554,23.571098523305935,0.9333324432373047,-0.4205394936582323,-0.9879999160766602,-3.074047060999618,1.0980472288462977,-2.031023488538139,0.055023656384818764,1.8662262703668233,44.2059643157761,1.9343727289516295,1.0430235724614798,7,-0.6266670227050781,0.9799995422363281,1.3122220039367676,-0.3777775764465332,1.2444438934326172,4,0.1313224457802964,-1.1459811485654428,18.83555603027344,2.3258432384212937,19.497777938842773,2.7090667915106117,19.488889694213867,0.1313224457802964
2514,2001-07-30,19.08888816833496,19.488889694213867,18.666667938232425,19.07111167907715,246150.0,-0.0034803248582001567,1.0108640892637148,0.04877691365648911,37.8041811266168,38.71770418193554,0.09614402011816736,1.1558050841780378,1.3694946341802776,-0.15429119512194234,22.89863113239288,0.8222217559814418,-0.772637189158889,-0.9175562858581543,-2.894185689894975,1.0590731181786666,-1.9058709878765647,0.07075841616025613,1.6995868997722567,43.77865146762734,0.22384209007545053,0.9883147020184098,7,-0.5599994659423828,1.0466670989990234,1.3455557823181152,-0.11777734756469727,1.1511116027832031,0,0.14691506608413696,-2.3871045891880667,19.155555725097656,-1.1459811485654428,18.83555603027344,2.3258432384212937,19.497777938842773,0.14691506608413696
2515,2001-07-31,18.77777862548828,19.244443893432614,18.77777862548828,19.244443893432614,270675.0,-0.016297939413923213,1.0000000000000153,-26.251824034334565,39.04149496967204,38.24841377700617,0.4006101615388147,1.3657694167525705,1.6646769162880197,0.16018451943154943,22.275720402909332,0.4666652679443324,-0.9473928616908545,-1.1199992179870613,-3.1168182434446656,0.8768198074705431,-2.1184087307158634,-0.12158970525825907,1.7913879309031095,11.52070816341835,-35.23717198356307,0.9984095127288014,7,-0.24888992309570312,1.3577766418457031,1.6066656112670898,0.22222137451171875,1.2977771759033203,1,0.15053249559876503,1.0108640892637148,19.08888816833496,-2.3871045891880667,19.155555725097656,-1.1459811485654428,18.83555603027344,0.15053249559876503
2516,2001-08-01,19.933332443237305,19.98666763305664,18.733333587646484,18.733333587646484,830475.0,0.0615383662144422,-1.0888920678063085,-2.5714338263844523,36.59572802869719,38.23718717753882,-0.6334354375473659,0.10535499070400789,0.46632007372421924,-0.9790400100000021,21.293622069569672,1.2533340454101562,-0.9978228359897443,0.10555458068847656,-1.774090280300637,1.9851994416775902,-0.8342678498060785,1.0453770111830316,0.4296841121412065,95.95945438256798,52.39403843903966,0.9398224304945562,8,-1.3733320236206055,0.2022228240966797,0.3844456672668457,-0.7666664123535156,-0.2755546569824183,2,0.07201788340364534,1.0000000000000153,18.77777862548828,1.0108640892637148,19.08888816833496,-2.3871045891880667,19.155555725097656,0.07201788340364534
2517,2001-08-02,19.600000381469727,20.22222137451172,19.511110305786133,19.98666763305664,297450.0,-0.016722344982545323,-1.5196716824416336,-0.3222230169515771,45.46827696636129,39.079850556608584,-0.23337143849829545,0.3170259027128566,0.7459321870612428,-0.6315947064222271,19.93374373608478,0.7111110687255859,-1.0382209170724757,-0.1402219772338853,-1.878949816756041,1.5985058622882704,-1.0095858969949632,0.7291419425271926,-2.4666671752929688,60.00002452308717,10.610428645584022,0.8693639197610777,8,-0.15555572509765625,0.5355548858642578,0.4211106300354004,-0.4333343505859375,-0.22222328186035512,3,0.0646258361071792,-1.0888920678063085,19.933332443237305,1.0000000000000153,18.77777862548828,1.0108640892637148,19.08888816833496,0.0646258361071792
2518,2001-08-03,21.244443893432614,21.27111053466797,19.040000915527344,19.293333053588867,756450.0,0.0839001775488526,1.2261629489221681,-5.0459686767788785,64.20081686660316,41.77249496213435,-1.839212038252498,-1.3511888551189308,-0.9017057638972368,-2.254437003669839,18.8868064080295,2.231109619140625,-0.9088870290953466,1.4753327369689906,-0.3454692052449744,3.2961346791829556,0.5649317658620063,2.385733708075975,-4.049332923889157,98.97610946496378,41.54876993291233,0.9104009711069827,8,-1.2755546569824183,-1.1088886260986293,-1.3199996948242152,-2.0511102676391566,-1.9911117553710902,4,-0.020502043102628487,-1.5196716824416336,19.600000381469727,-1.0888920678063085,19.933332443237305,1.0000000000000153,18.77777862548828,-0.020502043102628487
2519,2001-08-06,20.91111183166504,21.08888816833496,20.488889694213867,20.822221755981445,379575.0,-0.015690317121956676,1.7000034332406357,0.045558701160571924,63.363784433737706,44.56066908312279,-1.4056592036099005,-1.0817179604874383,-0.5729283199896358,-1.9007792220771194,17.78329128585037,0.7555541992187464,-0.735351897466483,1.147334003448485,-0.6586324480327086,2.9533004549296784,0.24435077770788638,2.0503172291890834,-3.5529608795166006,85.8144072344321,24.300628328713486,0.9029832257405969,8,-0.9422225952148438,-0.7755565643310547,-0.8355565071105957,-1.713334083557129,-1.9155559539794922,0,-0.024442134748703492,1.2261629489221681,21.244443893432614,-1.5196716824416336,19.600000381469727,-1.0888920678063085,19.933332443237305,-0.024442134748703492
2520,2001-08-07,20.933332443237305,21.11111068725586,20.55555534362793,20.95555686950684,504900.0,0.0010626221958518478,2.333344777468786,-0.2500214573856721,66.96369191381272,47.75659731960318,-1.3426301600651698,-1.1695001178469049,-0.6025481508386505,-1.9010079149964056,16.57190514162817,0.5555553436279297,-0.6171631930198203,1.1731101989746087,-0.6228236712221538,2.969044069171371,0.27514326387622745,2.07107713407299,-3.4186631077880847,86.6900007966774,19.762510133531748,0.8979669350983815,8,-0.9644432067871094,-1.3333320617675781,-0.05999946594238281,-0.7422218322753906,-2.3111095428466797,1,-0.033120988929936424,1.7000034332406357,20.91111183166504,1.2261629489221681,21.244443893432614,-1.5196716824416336,19.600000381469727,-0.033120988929936424
2521,2001-08-08,20.844444274902344,21.004444122314453,20.83555603027344,20.857778549194336,276525.0,-0.004246250260248274,-9.85721292379601,0.599982835564614,64.52298825997835,50.66929262904831,-1.1651573281504,-1.1058036073623683,-0.49559465657558377,-1.7846555340206294,16.07758333497506,0.16888809204101207,-0.4877006006041711,1.064222049713134,-0.7722462331786168,2.900690332604885,0.1459879082672586,1.9824561911590095,-3.1795172914843732,80.87649947338905,9.636511401826027,0.9182341414458752,8,-0.8755550384521484,-1.2444438934326172,0.028888702392578125,-0.4466667175292969,-3.479999542236328,2,-0.03688697397591545,2.333344777468786,20.933332443237305,1.7000034332406357,20.91111183166504,1.2261629489221681,21.244443893432614,-0.03688697397591545
2522,2001-08-09,20.86222267150879,20.933332443237305,20.755556106567386,20.87555694580078,313875.0,0.0008529081596986288,1.7586758024654265,1.0,59.872125078386716,53.09256529376288,-0.9669003275603139,-1.269899396410949,-0.5069073596870872,-1.778024901196133,14.859692524158788,0.17777633666991832,-0.34608497140628103,1.1335559844970717,-0.49979712729439996,2.7669090962885434,0.3168794286013359,1.9502325403928076,-3.0530483460408178,81.67334049159474,11.54630242925684,0.8166765558957355,8,-0.8933334350585938,-1.2622222900390625,0.011110305786132812,-0.4644451141357422,-3.95111083984375,3,-0.05773329640943747,-9.85721292379601,20.844444274902344,2.333344777468786,20.933332443237305,1.7000034332406357,20.91111183166504,-0.05773329640943747
2523,2001-08-10,20.91111183166504,20.91111183166504,20.57333374023437,20.768888473510746,280125.0,0.002343430080583797,3.7499664726551476,-10.665999141753417,65.29211978562941,56.14678070031984,-0.8276072318917933,-1.3254902628686303,-0.5383132965290827,-1.7954308564308477,14.046178812436121,0.3377780914306676,-0.1930690823717498,1.1435562133789077,-0.5656403286078415,2.852752755365657,0.2889579423855331,1.9981544843722823,-2.9634600578290673,67.85726328309163,-1.140939135189953,0.854598270993375,8,-0.9088897705078125,-1.3111114501953125,-0.03777885437011719,-0.5133342742919922,-3.7466678619384766,4,-0.07332631303390513,1.7586758024654265,20.86222267150879,-9.85721292379601,20.844444274902344,2.333344777468786,20.933332443237305,-0.07332631303390513
2524,2001-08-13,21.142221450805664,21.333332061767575,20.76000022888184,20.8488883972168,283500.0,0.011052000534503614,-1.433964784997395,2.06248155996033,65.76272715171771,59.115806498324915,-0.8234116231624355,-1.4905555830461097,-0.7721050547420845,-1.996941997510735,14.262380466864993,0.5733318328857351,0.028857174494110183,1.2842213630676262,-0.5171803077890473,3.0856230339243,0.3835205276392877,2.184922198495965,-3.061631326536414,75.42860225759576,8.0318979105528,0.9007008354283373,8,-1.1088886260986328,-1.5422210693359375,-0.2688884735107422,-0.7444438934326172,-4.475553512573242,0,-0.08934204559058578,3.7499664726551476,20.91111183166504,1.7586758024654265,20.86222267150879,-9.85721292379601,20.844444274902344,-0.08934204559058578
2525,2001-08-14,21.333332061767575,21.44444465637207,21.02666664123535,21.142221450805664,205200.0,0.009039287163205234,1.0214944602620128,0.6515140677932997,66.91238470214554,62.484323906485834,-0.6860390565915715,-1.5862230916561124,-0.9645920597533753,-2.1533831833850066,14.50334649212565,0.41777801513671875,0.25231706116100483,1.363109779357906,-0.5145804463896511,3.240800005105463,0.4242646664841274,2.3019548922316844,-3.057577421248425,87.24472480529312,21.12807845340069,0.9388451128737777,8,-1.0911092758178675,-1.733331680297848,-0.4599990844726527,-0.7088880538940394,-4.782220840454102,1,-0.10958326516051664,-1.433964784997395,21.142221450805664,3.7499664726551476,20.91111183166504,1.7586758024654265,20.86222267150879,-0.10958326516051664
2526,2001-08-15,20.711111068725586,21.244443893432614,20.44444465637207,21.244443893432614,436725.0,-0.029166610787308644,2.0000000000000266,-2.7907023164366533,67.40927122021107,64.92221215691359,0.06494158464559519,-0.851912839890776,-0.37608006728750354,-1.4998698959405168,14.491671744275958,0.8888874053955043,0.48785124374994737,0.6419999122619622,-1.1685315674623382,2.4525313919862626,-0.26326582760018624,1.5472656521241106,-2.181861226938203,26.666641235351562,-38.44239328967859,0.90526573986215,8,-0.4688882827758789,-1.1111106872558594,0.20111083984375,0.048888206481933594,-4.488889694213864,2,-0.10085833451442627,1.0214944602620128,21.333332061767575,-1.433964784997395,21.142221450805664,3.7499664726551476,20.91111183166504,-0.10085833451442627
2527,2001-08-16,20.9777774810791,21.106666564941406,20.11111068725586,20.44444465637207,458325.0,0.012875524227968116,1.5168551245268462,-1.0000000000000067,67.0833635827519,65.24249512537456,0.015942225962046308,-1.0163194079660585,-0.6688936758305637,-1.7072072867634382,14.808526775971051,0.9955558776855469,0.7593079294370675,0.8106663703918464,-0.9722295136055052,2.593562254389198,-0.08078157160683119,1.702114312390524,-2.2153120541249436,64.99997854233811,-2.639423839829334,0.8914479419986765,8,-0.19999980926513672,-1.377777099609375,0.2322225570678711,-0.21777820587158203,-4.3288879394531286,3,-0.1722457372651669,2.0000000000000266,20.711111068725586,1.0214944602620128,21.333332061767575,-1.433964784997395,21.142221450805664,-0.1722457372651669
2528,2001-08-17,20.51555633544922,20.906667709350586,20.03555679321289,20.657777786254886,240525.0,-0.022033847296110465,1.7222160962017017,-0.26666547457264095,62.451553662112026,65.14113615074949,0.4066624525507052,-0.5216888852501924,-0.24087909846463518,-1.2063709230957897,13.924780741914008,0.9422206878662109,0.9700366132451919,0.310889625549315,-1.4679316475293014,2.0897108986279314,-0.578521010989995,1.200300262088625,-1.5385325701416264,34.06939294373753,-35.07681175284798,0.8894106365393089,8,0.22444438934326172,-1.1822233200073242,0.7955546379089355,0.24444293975830078,-4.071111679077148,4,-0.17569323711470552,1.5168551245268462,20.9777774810791,2.0000000000000266,20.711111068725586,1.0214944602620128,21.333332061767575,-0.17569323711470552
2529,2001-08-20,21.008888244628906,21.17333221435547,20.399999618530273,20.542221069335934,119250.0,0.024046723428467365,-1.0591724691339215,-3.281271373968963,68.87220815728867,65.3531935111357,-0.07972526407838743,-0.9304087698422343,-0.7609545193947191,-1.654278611741276,12.870156537360577,0.7733325958251953,1.1442070459772253,0.7202216148376479,-1.043067283457674,2.4835105131329698,-0.16142283431001303,1.6018660639853088,-1.834470808036155,69.08509022382331,-7.0467167611288914,0.8816444491476604,8,-0.2688875198364258,-1.7199993133544922,-0.02777719497680664,-0.24888896942138672,-4.484443664550781,0,-0.18299132396428486,1.7222160962017017,20.51555633544922,1.5168551245268462,20.9777774810791,2.0000000000000266,20.711111068725586,-0.18299132396428486
2530,2001-08-21,20.244443893432614,21.200000762939453,20.244443893432614,20.91111183166504,238500.0,-0.03638671129547888,-1.866665140790651,-1.4285725963346216,52.81804410683382,64.05264416078631,0.644499852803623,-0.11221103603144655,-0.03225817558361044,-0.8399670016110363,11.827776353086675,0.9555568695068395,1.0294096514331557,-0.08200044631958292,-1.8050583862609635,1.6410574936217976,-0.9435294162902714,0.7795285236511056,-0.8884242792575172,17.279289371336368,-54.01692231034915,0.8615289699706903,8,0.49555683135986683,-0.9555549621581996,0.5422224998474157,0.5155553817749059,-2.8622226715087855,1,-0.1767287841559747,-1.0591724691339215,21.008888244628906,1.7222160962017017,20.51555633544922,1.5168551245268462,20.9777774810791,-0.1767287841559747
2531,2001-08-22,20.77777862548828,21.30666732788086,20.040000915527344,20.29777717590332,157950.0,0.026344745988734486,-1.5446463980749372,-0.720000801084894,60.29527933861591,64.09966130081177,0.1125499485066328,-0.574172650291537,-0.5908657721212194,-1.326036350515455,10.683900203519729,1.2666664123535156,0.9519945744647238,0.3873342514038072,-1.300860405710587,2.0755289085182014,-0.45676307715338993,1.2314315799610043,-1.2546850079374252,58.391604194301564,-13.74139712527689,0.8440973285571973,8,-0.03777790069580078,-1.4888896942138672,-0.678889274597168,-0.41111183166503906,-2.2711124420166016,2,-0.20342248708867838,-1.866665140790651,20.244443893432614,-1.0591724691339215,21.008888244628906,1.7222160962017017,20.51555633544922,-0.20342248708867838
2532,2001-08-23,20.9777774810791,21.46666717529297,20.733333587646484,20.733333587646484,314775.0,0.009625612977966824,-5.0000156056149,0.5092565733790566,46.88149363540089,62.05403617300861,-0.07748170723325387,-0.6381722555195068,-0.8065974045620017,-1.4598292372606636,9.34963425437891,0.7333335876464844,0.8505179198641386,0.4802220344543464,-1.0577419293359611,2.018185998244654,-0.28875994744080913,1.249204016349502,-1.3009757804225472,65.83843564161138,-2.7793344856971345,0.7689819818951543,8,-0.22666549682617188,-1.6777772903442383,-0.8788881301879883,-0.6111106872558594,-2.5333328247070312,3,-0.22669494472694507,-1.5446463980749372,20.77777862548828,-1.866665140790651,20.244443893432614,-1.0591724691339215,21.008888244628906,-0.22669494472694507
2533,2001-08-24,21.67111015319824,22.0,20.9777774810791,20.9777774810791,356850.0,0.033050816405336025,-1.9487216166995869,2.8363673249635073,58.1975030880173,61.21345572148635,-0.7282552215357576,-1.1946324435754114,-1.4960384332812247,-2.084026244893135,8.214350538154477,1.0222225189208984,0.7933684223893529,1.0477769851684542,-0.4386669645113699,2.5342209348482783,0.30455501032854215,1.7909989600083662,-1.8153219050780436,83.21989793733755,16.084330209415327,0.7432219748399126,8,-0.6533317565917933,-2.1044435501098597,-1.5722208023071254,-1.3044433593749964,-3.5688877105712855,4,-0.23174726980154647,-5.0000156056149,20.9777774810791,-1.5446463980749372,20.77777862548828,-1.866665140790651,20.244443893432614,-0.23174726980154647
2534,2001-08-27,21.893333435058594,22.200000762939453,21.36000061035156,21.69333267211914,263025.0,0.010254356158471145,1.0655688496372226,0.28846291395465423,59.92649161552385,60.437245378528374,-0.9305901086951316,-1.260613441447365,-1.6916484692545737,-2.222700858816893,7.080615875914884,0.8400001525878942,0.7865711105573254,1.1297780036926284,-0.27400131111784276,2.5335573185030995,0.4278883462873928,1.831667661097864,-1.780239776712822,85.80243752108238,20.26708701909756,0.7018896574052358,8,-0.7755546569824219,-1.4599990844726562,-2.0255556106567383,-1.7577781677246094,-3.5822219848632812,0,-0.24888346924644278,-1.9487216166995869,21.67111015319824,-5.0000156056149,20.9777774810791,-1.5446463980749372,20.77777862548828,-0.24888346924644278
2535,2001-08-28,21.60444450378418,22.02666664123535,21.22222137451172,21.9022216796875,121500.0,-0.013195292171077289,1.9430901116844783,-1.4888801998893741,57.546346151005324,59.34136481528329,-0.6696169565597998,-0.7895821388851516,-1.352161179122568,-1.8666185810300497,5.814960464935959,0.8044452667236328,0.7405658392278127,0.6995557785034165,-0.39825214662459985,1.797363703631433,0.15065181593940835,1.2484597410674247,-1.1991838507952934,72.42794901727387,8.468262341602646,0.5489039625640085,8,-0.4866657257080078,-1.1711101531982422,-1.7366666793823242,-1.4688892364501953,-3.906665802001953,1,-0.23513679894969086,1.0655688496372226,21.893333435058594,-1.9487216166995869,21.67111015319824,-5.0000156056149,20.9777774810791,-0.23513679894969086
2536,2001-08-29,21.36888885498047,22.017778396606445,21.280000686645508,21.795555114746094,344250.0,-0.010903110642925928,-1.4411837097904083,1.4328373505165866,54.82233502538072,57.979028308908724,-0.3698353173120985,-0.46479410357907014,-1.0840349845770447,-1.561895958438388,5.413594796614881,0.7377777099609375,0.6657600266688632,0.3922223091125474,-0.6227134205476723,1.4071580387727671,-0.11524555571756423,0.899690173942659,-0.712364586598504,43.333298654279304,-17.6262344063283,0.5074678648301106,8,-0.2511100769042969,-0.9355545043945312,-1.5011110305786133,-1.2333335876464844,-2.8222217559814453,2,-0.18656410542036506,1.9430901116844783,21.60444450378418,1.0655688496372226,21.893333435058594,-1.9487216166995869,21.67111015319824,-0.18656410542036506
2537,2001-08-30,20.86666679382324,21.44444465637207,20.41777801513672,21.200000762939453,337725.0,-0.023502488340201078,1.497298651529527,0.781252235176319,49.61058632977864,56.552254160871676,0.12847916508223278,0.14460287984164566,-0.5780478581485902,-0.9929380033853477,5.365336956888832,1.0266666412353516,0.5480754526427987,-0.17333307266235565,-0.9586747107056226,0.6120085653809113,-0.5660038916839909,0.2193377463592796,1.3333339691162145,25.18701880783115,-33.458314861859236,0.3926708190216337,8,0.2533340454101598,-0.43333244323730113,-1.1322226524352992,-0.7311115264892543,-2.022222518920895,3,-0.11309907009442188,-1.4411837097904083,21.36888885498047,1.9430901116844783,21.60444450378418,1.0655688496372226,21.893333435058594,-0.11309907009442188
2538,2001-08-31,20.808889389038086,21.106666564941406,20.11111068725586,20.35555648803711,196425.0,-0.0027688851964730032,-1.113203116618117,-1.359996109016196,46.98796094390392,54.120671137162255,0.25953445595027347,0.17715962438856536,-0.49345798875620517,-0.8797214480141378,5.543796837603707,0.9955558776855469,0.46863166208592233,-0.2093327522277839,-0.9949597397088255,0.5762942352532576,-0.6021462459683065,0.18348074151273863,1.3554669189453108,33.40428057488267,-22.163098351659386,0.39281349374052116,8,0.3111114501953125,-0.37555503845214844,-1.3911118507385254,-0.6733341217041016,-2.133333206176758,4,-0.11362666639535224,1.497298651529527,20.86666679382324,-1.4411837097904083,21.36888885498047,1.9430901116844783,21.60444450378418,-0.11362666639535224
2539,2001-09-04,20.399999618530273,21.07111167907715,20.399999618530273,20.982221603393555,423900.0,-0.01964976423601017,-1.305347712709499,-1.28431442672198,41.88562955416112,52.90595840908751,0.6403052682333303,0.5752902695126139,-0.044760732039215156,-0.4169235014794239,5.731900912025196,0.671112060546875,0.35896114728927486,-0.5926669120788581,-1.4248373223728379,0.23950349821512162,-1.0087521172258462,-0.17658170693187003,1.6822268646240204,15.081205572421869,-34.9722839318206,0.4160852051469895,9,0.720001220703125,0.03333473205566406,-1.0677776336669922,-0.26444435119628906,-1.3999996185302734,1,-0.11263613817993123,-1.113203116618117,20.808889389038086,1.497298651529527,20.86666679382324,-1.4411837097904083,21.36888885498047,-0.11263613817993123
2540,2001-09-05,20.239999771118164,20.773332595825195,20.22222137451172,20.44444465637207,761625.0,-0.007843129921765946,-3.5925613923547646,0.35114593843774977,45.546215153810095,51.267173499664636,0.8935776591848352,0.7174691204301702,0.15673043400085263,-0.20354053327621102,5.983304691642352,0.5511112213134766,0.30131170750684433,-0.718000125885009,-1.615759004321987,0.17975875255196883,-1.1668795651034962,-0.2691206866665219,1.7633820802001914,6.7599132890441895,-44.34123880531193,0.4488794392184888,9,0.9155559539794922,0.2266674041748047,-0.9077777862548828,-0.10444450378417969,-1.4311103820800781,2,-0.09530080744740488,-1.305347712709499,20.399999618530273,-1.113203116618117,20.808889389038086,1.497298651529527,20.86666679382324,-0.09530080744740488
2541,2001-09-06,20.0755558013916,20.431110382080078,20.0,20.182222366333008,159525.0,-0.00812470215346639,-2.344816870144284,0.5217375079299922,41.30248673742493,50.64728384433398,1.0593365224363112,0.8657435190580358,0.36934742385362185,0.018485012095457165,6.34109817491505,0.4311103820800781,0.1483719978056186,-0.8439996719360359,-1.8242913037791837,0.13629195990711196,-1.3341454878576116,-0.3538538560144602,1.8521352033642557,5.230785482731528,-42.290026643528485,0.49014581592157436,9,1.024444580078125,0.3911113739013672,-0.7433338165283203,0.05999946594238281,-1.4088878631591761,3,-0.11844140820472582,-3.5925613923547646,20.239999771118164,-1.305347712709499,20.399999618530273,-1.113203116618117,20.808889389038086,-0.11844140820472582
2542,2001-09-07,19.657777786254886,20.0755558013916,19.55555534362793,20.017778396606445,205200.0,-0.02081028387307493,1.1869184367580055,3.3750089407052095,41.65945537934837,48.80972298781521,1.4194521518763494,1.2528976818131987,0.792608266220018,0.484548479437116,6.992319762931226,0.5200004577636719,0.15842061990745293,-1.2015554428100543,-2.333007886520079,-0.0701029991000297,-1.7672816646650666,-0.635829220955042,2.1542517582156187,6.590271620908977,-40.87096836753085,0.5657262218550123,9,1.220000267028805,0.9622230529785121,-0.30999994277954457,0.477777481079098,-0.7066669464111364,4,-0.05652270054821629,-2.344816870144284,20.0755558013916,-3.5925613923547646,20.239999771118164,-1.305347712709499,20.399999618530273,-0.05652270054821629
2543,2001-09-10,19.37777709960937,19.577777862548828,18.9777774810791,19.48444366455078,408150.0,-0.014243760901667013,3.09088899292551,0.296295511380507,33.453565919730906,45.86828679939378,1.4974006083924003,1.4884483706832334,1.034546369095441,0.7826719055807878,8.109836549565607,0.6800003051757848,0.06633163745879855,-1.4048893928527875,-2.7152247275793187,-0.09455405812625628,-2.060057060216053,-0.7497217254895219,2.253734508793727,19.108254138914283,-24.559472874428657,0.655167667363266,9,1.1244449615478551,1.211112022399906,0.4122228622436559,0.7577781677246129,-0.1555557250976527,0,-0.027522910495124786,1.1869184367580055,19.657777786254886,-2.344816870144284,20.0755558013916,-3.5925613923547646,20.239999771118164,-0.027522910495124786
2544,2001-09-17,19.253332138061523,19.64444351196289,18.13333320617676,18.32888984680176,455850.0,-0.006422045258759668,-1.2972960433793004,-8.66665474572602,38.44559359676676,43.74598096003394,1.3499399956585663,1.5432500103355515,1.0997849603602212,0.9093005427600076,9.040041432709746,1.5111103057861293,0.03988177958889949,-1.4348898887634292,-2.899334272893416,0.02955449536655763,-2.1671120808284208,-0.7026676966984375,2.112806057609177,42.424211773545565,-4.3922191170345215,0.7322221920649932,9,0.8222236633300781,0.913334846496582,0.7988901138305664,0.8822231292724609,-0.7377758026123047,0,-0.03000914081038475,3.09088899292551,19.37777709960937,1.1869184367580055,19.657777786254886,-2.344816870144284,20.0755558013916,-0.03000914081038475
2545,2001-09-18,18.995555877685547,19.27555656433105,18.799999237060547,19.155555725097656,441450.0,-0.013388657014147931,1.3777775658509848,-0.17307716114336713,27.79622287849395,40.74307961037985,1.3396008647640194,1.70428555830226,1.3225081656885962,1.1754479155725264,9.894498996124737,0.47555732727050426,-0.11935652039434075,-1.5757773399353034,-3.1890466125558277,0.037491932685220775,-2.382411976245564,-0.7691427036250431,1.9826457192458804,37.524207331802,-7.504673643981633,0.806634636310262,9,0.7933330535888672,1.1711111068725586,1.056666374206543,1.1399993896484375,-0.6622238159179723,1,0.0002339558970039235,-1.2972960433793004,19.253332138061523,3.09088899292551,19.37777709960937,1.1869184367580055,19.657777786254886,0.0002339558970039235
2546,2001-09-19,18.622222900390625,19.288888931274414,18.155555725097656,19.017778396606445,1167075.0,-0.019653701091921327,1.4170644646253039,2.4722242090456095,21.868375626816885,37.660611754495214,1.4330462335867438,2.0164866429941526,1.6434051904665132,1.5674139940099714,11.720323275315836,1.1333332061767578,-0.3363484979169833,-1.8446659088134751,-3.675619056364063,-0.01371276126288734,-2.760142482588769,-0.9291893350381812,2.014594489650243,25.17166134398641,-16.513405964585377,0.9154765737752933,9,0.997776985168457,1.5444440841674805,1.162221908569336,1.5133323669433594,2.715555191040039,2,0.010023856423904354,1.3777775658509848,18.995555877685547,-1.2972960433793004,19.253332138061523,3.09088899292551,19.37777709960937,0.010023856423904354
2547,2001-09-20,17.364444732666016,18.40888977050781,16.39555549621582,18.382221221923828,1256850.0,-0.06754178458997107,2.759329168833222,2.5730308363671432,4.677289918589395,32.95942608501582,2.3934912690540884,3.1512494550547743,2.832477659176625,2.847345297232579,13.669345196703226,2.2266674041748047,-0.5738325383981682,-2.921777439117431,-5.1991347774630405,-0.6444201007718213,-4.060456108290236,-1.7830987699446261,2.971954555311161,29.82218013529785,-6.335999033266063,1.1386786691728041,9,1.3688888549804688,1.933333396911621,2.4200000762939453,2.7711105346679688,3.502222061157223,3,0.07499365661354362,1.4170644646253039,18.622222900390625,1.3777775658509848,18.995555877685547,-1.2972960433793004,19.253332138061523,0.07499365661354362
2548,2001-09-21,16.91111183166504,17.191110610961914,16.29777717590332,16.448888778686527,2230875.0,-0.0261069621275114,-1.3372040220564385,-0.4541498628206439,0.0,28.305467245664584,2.4985263890073632,3.500155628315728,3.232485534528749,3.296575844893958,15.649012596422674,1.0666675567626953,-0.8152402946056618,-3.194888114929199,-5.921921118464478,-0.46785511139392,-4.558404616696841,-1.8313716131615578,2.873569325465546,18.326734552326805,-11.07458770400899,1.3635165017676396,9,1.6244430541992188,2.3377771377563477,2.873332977294922,3.2244434356689453,3.142221450805664,4,0.12063068522549392,2.759329168833222,17.364444732666016,1.4170644646253039,18.622222900390625,1.3777775658509848,18.995555877685547,0.12063068522549392
2549,2001-09-24,17.164443969726562,17.586666107177734,16.91111183166504,17.155555725097653,886500.0,0.014980217775343085,-1.714290093417836,0.019229340838010953,5.121271559377618,23.813806846283203,1.9422085215461564,3.1031394560615837,2.916353594629477,3.04149536003073,17.858611626269173,0.6755542755126953,-1.0033081258372185,-2.749333763122557,-5.737835392911286,0.23916786666617185,-4.243584578016922,-1.2550829482281927,2.0623325504076604,28.97473798051784,4.80878907376713,1.4942508148943638,9,1.1999998092651367,2.084444999694824,2.636667251586914,2.971111297607422,2.6444454193115234,0,0.11988605097925209,-1.3372040220564385,16.91111183166504,2.759329168833222,17.364444732666016,1.4170644646253039,18.622222900390625,0.11988605097925209
2550,2001-09-25,16.666667938232422,17.431110382080078,16.44444465637207,17.328889846801758,696600.0,-0.029000416930025974,1.2769305934887243,-74.50536480683718,4.863461732814443,19.76502629021537,2.1007151933420545,3.4985044863347348,3.3446806967196174,3.5337591713685015,20.073702893737398,0.9866657257080078,-1.2046264332300183,-3.068220996856688,-6.383807229936572,0.24736523622319595,-4.72601411339663,-1.410427880316746,2.0914686868248573,12.332898015819369,-9.01985421063136,1.657793116539941,9,1.519998550415039,2.582221031188965,3.149998664855957,3.4688873291015625,3.808887481689453,1,0.11093329536946905,-1.714290093417836,17.164443969726562,-1.3372040220564385,16.91111183166504,2.759329168833222,17.364444732666016,0.11093329536946905
2551,2001-09-26,16.551111221313473,16.933332443237305,16.288888931274414,16.688888549804688,783900.0,-0.006933402486160256,1.0567397040964472,0.2080531113639363,5.2534340202956145,15.719912805876175,1.8592766352337975,3.4584929113855303,3.4060670372072614,3.6436434604621972,22.176688009249695,0.6444435119628906,-1.3644072210290297,-2.972444343566899,-6.537563905592826,0.5926752184590267,-4.755004124579862,-1.1898845625539352,1.8133678918791745,12.368971048798269,-8.147696727429523,1.782559781012963,9,1.4155550003051793,2.6933336257934606,3.370000362396244,3.5844440460205114,4.693332672119141,2,0.10767982986901026,1.2769305934887243,16.666667938232422,-1.714290093417836,17.164443969726562,-1.3372040220564385,16.91111183166504,0.10767982986901026
2552,2001-09-27,16.222221374511722,16.711111068725586,15.622221946716307,16.666667938232422,669600.0,-0.019871164081009085,3.0833381017094696,3.2258323527374837,4.973799540363828,12.555494319279834,1.8434406529174723,3.597275300963382,3.629138740880112,3.958007209830093,24.733861392658003,1.0888891220092791,-1.572294635655762,-3.063556385040279,-6.847904996043884,0.7207922259633239,-4.9557306905420795,-1.1713820795384784,1.7686515059356438,30.54296171261401,11.174972691473172,1.8921743055018014,9,1.4111113548278773,2.6888899803161586,3.6988902091979945,3.913333892822262,5.164445877075192,3,0.3153425538228989,1.0567397040964472,16.551111221313473,1.2769305934887243,16.666667938232422,-1.714290093417836,17.164443969726562,0.3153425538228989
2553,2001-09-28,16.648889541625973,16.808889389038086,16.022222518920902,16.226667404174805,650025.0,0.02630146373077058,1.1197621409371388,-0.9499952793346432,13.304354900223572,9.762023352997256,1.1051948781384766,2.925031210716984,3.1561673596488156,3.519217488010902,27.291912601345203,0.786666870117184,-1.7552004077862904,-2.385777187347415,-6.170187933323096,1.3986335586282657,-4.2779825603352535,-0.4935718143595764,0.8682531520751802,52.26249824624756,31.015821462725924,1.89220537298784,9,0.8066658973693883,2.262221813201908,3.5399994850158727,3.4866657257080114,4.884443283081058,4,0.2533368511846914,3.0833381017094696,16.222221374511722,1.0567397040964472,16.551111221313473,1.2769305934887243,16.666667938232422,0.2533368511846914
2554,2001-10-01,16.44444465637207,16.626667022705078,16.075555801391598,16.626667022705078,418725.0,-0.01227979107812227,5.048776913656528,-0.4315793753331623,13.18966065802529,8.139071995167404,0.9714567850185851,2.846257557132759,3.3367690651596362,3.723357458168877,29.736117258067036,0.573333740234375,-1.9374201132347615,-2.317777633666992,-6.019303290687294,1.3837480233533075,-4.168540462177141,-0.46701480515684324,0.6937138879321125,45.45458379750285,21.451122975687063,1.85076282851015,10,1.011110782623291,2.4666666984558105,3.592222213745117,3.691110610961914,6.0,0,0.21945944065068934,1.1197621409371388,16.648889541625973,3.0833381017094696,16.222221374511722,1.0567397040964472,16.551111221313473,0.21945944065068934
2555,2001-10-02,16.524444580078125,16.711111068725586,16.066667556762695,16.266666412353516,372375.0,0.004864860162672402,1.042250456353284,-1.4146351675267175,14.986856472073157,7.3744587557514345,0.5633046229231908,2.494033613228396,3.241244336047572,3.637127866064265,32.46058023739627,0.6444435119628906,-2.0699313922741176,-1.983777713775634,-5.559139010385408,1.59158358283414,-3.7714583620805193,-0.1960970654707488,0.31052664470848157,68.81362293688026,40.682576350189,1.7876806483048866,10,0.491111278533932,2.386666774749756,3.4900002479553223,3.6111106872558594,5.915555953979489,1,0.1987627961135643,5.048776913656528,16.44444465637207,1.1197621409371388,16.648889541625973,3.0833381017094696,16.222221374511722,0.1987627961135643
2556,2001-10-03,17.382221221923828,17.542221069335938,16.0,16.008888244628903,635625.0,0.05190955966410149,-1.2172533598778077,5.327576766555692,29.35482654065237,10.116407269313987,-0.5463147081441129,1.3937292540173587,2.38905258097941,2.7705239361687646,34.838329778902406,1.5422210693359375,-2.231451826014947,-0.9266676902770996,-4.267327228227412,2.4139918476732127,-2.5969974592522576,0.7436620786980583,-1.7599992752075213,91.66667080588002,58.29882711381401,1.6703297689751564,10,-0.7777771949768066,1.5288901329040527,2.632223606109619,2.7533340454101562,5.235557556152344,2,0.17795966111031247,1.042250456353284,16.524444580078125,5.048776913656528,16.44444465637207,1.1197621409371388,16.648889541625973,0.17795966111031247
2557,2001-10-04,18.50666618347168,18.520000457763672,17.333332061767578,17.546667098999027,508275.0,0.06468937123695184,1.4054065548291315,0.6990286407915269,43.146853629543294,14.91050211704102,-1.66699935305936,0.08792138023886054,1.2742038938627687,1.641642671624986,36.5783669463751,1.1866683959960938,-2.3134983735273664,0.3157773017883301,-2.8038865538770708,3.435441157453729,-1.2440546260443703,1.8756092296210305,-2.8460442543029796,99.47086222738922,61.643139578013304,1.5598319278326997,10,-1.4355549812316895,0.40444517135620117,1.5077786445617676,1.6288890838623047,3.382223129272461,3,0.1479346783920512,-1.2172533598778077,17.382221221923828,1.042250456353284,16.524444580078125,5.048776913656528,16.44444465637207,0.1479346783920512
2558,2001-10-05,18.44444465637207,19.06666755676269,17.955556869506836,18.0222225189209,837000.0,-0.0033621143042597,-3.0000137329625307,0.4398151459520477,43.57345527437643,19.18296697426311,-1.5247443565213352,-0.03802748205080775,1.3214255720716892,1.6953308806997995,37.8158876830027,1.1111106872558558,-2.3442997842474114,0.3717780113220215,-2.499468596661341,3.2430246193053858,-1.0638452926696615,1.8074013153137045,-2.6694475860595706,79.71012870245815,40.70969395722198,1.435623303991682,10,-1.099999904632572,0.46666669845581055,1.5811114311218262,1.691110610961914,4.537776947021484,4,0.15951809067877698,1.4054065548291315,18.50666618347168,-1.2172533598778077,17.382221221923828,1.042250456353284,16.524444580078125,0.15951809067877698
2559,2001-10-08,18.102222442626953,18.822221755981445,18.004444122314453,18.324443817138672,260775.0,-0.018554216194678896,-2.9148907028981537,-0.5263138874081837,42.99651413724297,23.41997279697739,-1.1572010902903713,0.12988389926278643,1.6584033922593449,2.0325493719190817,39.12028557797079,0.8177776336669922,-2.169307603372136,0.1444446563720696,-2.510428793938658,2.7993181066827972,-1.1829920687832924,1.4718813815274316,-2.129725143127441,68.55071192803666,28.150566615527467,1.3274367251553638,10,-0.7577776908874547,0.8088889122009277,2.190000057220459,2.0333328247070312,5.186666488647457,0,0.18954083637821895,-3.0000137329625307,18.44444465637207,1.4054065548291315,18.50666618347168,-1.2172533598778077,17.382221221923828,0.18954083637821895
2560,2001-10-09,18.311111450195312,18.751110076904297,17.755556106567386,18.093332290649414,332775.0,0.011539412258931847,-1.2288566774062097,-0.9800099563978439,47.496420651429155,28.113637978214452,-1.2385407232804369,-0.24340124056367074,1.4414311091608063,1.822162383907461,40.360510855761014,0.9955539703369105,-1.9027802096483093,0.44977807998657227,-1.9872154909909874,2.886771650964132,-0.7687187055022093,1.6682748654753539,-2.1529639352600114,75.36230802386102,31.67118452880208,1.2184967854887798,10,-0.9666666984558141,0.5133328437805176,2.464445114135742,1.8244438171386719,4.728889465332031,1,0.22572814421555343,-2.9148907028981537,18.102222442626953,-3.0000137329625307,18.44444465637207,1.4054065548291315,18.50666618347168,0.22572814421555343
2561,2001-10-10,17.697778701782227,19.04888916015625,17.502222061157227,18.55555534362793,933300.0,-0.03349511306734709,-1.4768669686519706,-3.938745303427075,52.992823580222776,33.449085093754334,-0.4977964942273516,0.19253198155314522,2.0391004037608624,2.433395975658577,41.27109858531683,1.5466670989990234,-1.6916729936039516,-0.04466581344604492,-2.2475936196417052,2.1582619927496154,-1.146129716543875,1.0567980896517852,-1.3651199843372837,21.025741471686406,-23.410957050066333,1.1014639030978297,10,-0.1644449234008789,1.1222214698791504,3.077777862548828,2.437776565551758,5.644443511962894,2,0.26795576508128827,-1.2288566774062097,18.311111450195312,-2.9148907028981537,18.102222442626953,-3.0000137329625307,18.44444465637207,0.26795576508128827
2562,2001-10-11,18.546667098999023,18.91555595397949,17.786666870117188,17.866666793823242,590850.0,0.04796581602251093,-1.6878306638026082,-0.792747519578762,63.710879713573625,39.04981007301545,-1.0977250538688175,-0.7840655476752403,1.2054384212255123,1.5812203417940722,41.732386977688286,1.217777252197262,-1.3926643182321463,0.8597781181335442,-1.19052486044772,2.9100810967148085,-0.16537337115708794,1.8849296074241764,-2.0499678511950172,66.76135670917573,18.236147313372484,1.0251514892906324,10,-1.0133333206176758,-0.013333797454833984,2.2288894653320312,1.588888168334961,5.408889770507816,3,0.21950637585428323,-1.4768669686519706,17.697778701782227,-1.2288566774062097,18.311111450195312,-2.9148907028981537,18.102222442626953,0.21950637585428323
2563,2001-10-12,18.844444274902344,18.91111183166504,17.639999389648438,18.337778091430664,419625.0,0.01605556266869046,2.972218331371351,0.7450969942442975,63.979293979027375,44.693102664237905,-1.1748598476903922,-1.1845814548639808,0.9163456675769162,1.2743318121647178,41.699293590302275,1.2711124420166016,-1.081824533956329,1.184221935272216,-0.7857839625254854,3.1542278330699176,0.19921898637336355,2.1692248841710686,-2.193546928560817,86.78158438967122,34.30519766499057,0.985002948898851,10,-1.311110496520996,-0.48000001907348633,1.9322233200073242,1.2911109924316406,4.746665954589847,4,0.16155663671634457,-1.6878306638026082,18.546667098999023,-1.4768669686519706,17.697778701782227,-1.2288566774062097,18.311111450195312,0.16155663671634457
2564,2001-10-15,18.675556182861328,18.959999084472656,17.822221755981445,18.675556182861328,415575.0,-0.00896222194601659,3.000020116676725,0.0,67.68387444273861,50.54832688320074,-0.7333228998182264,-1.1185467454153724,1.0942839648964053,1.4221763081969456,40.939398724946095,1.137777328491211,-0.7097446502642057,1.0442226409912116,-0.8426069531933855,2.931052235175807,0.10080784389891306,1.9876374380835102,-1.8797126238945303,75.86209873239454,17.55155306712625,0.943414797092298,10,-1.1422224044799805,-0.3288893699645996,2.10111141204834,1.4599990844726562,4.911109924316403,0,0.23060439958861734,2.972218331371351,18.844444274902344,-1.6878306638026082,18.546667098999023,-1.4768669686519706,17.697778701782227,0.23060439958861734
2565,2001-10-16,19.0,19.497777938842773,18.666667938232425,18.982221603393555,493875.0,0.01737264550313178,-1.5616528954771294,100.0,70.79245713241875,55.15250806006367,-0.748380489564866,-1.5206026369406693,0.7928765390608348,1.087374466449532,39.88636447547677,0.831110000610348,-0.3886061895556736,1.3684442520141609,-0.5190627315988401,3.255951235627162,0.4246907602076604,2.3121977438206613,-2.067907001165448,75.05567524272494,10.482164151395338,0.9437534918065,10,-0.5844449996948242,-0.802222728729248,1.776667594909668,1.1355552673339844,3.95111083984375,1,0.22573099638286376,3.000020116676725,18.675556182861328,2.972218331371351,18.844444274902344,-1.6878306638026082,18.546667098999023,0.22573099638286376
2566,2001-10-17,18.808889389038086,19.666667938232425,18.333332061767575,19.248889923095703,1465650.0,-0.010058453208521834,1.0905946686324963,-24.749168544147622,72.48843125764245,58.41268335207468,-0.3728208937946924,-1.3858433149035214,0.9680251270126341,1.247111336450331,38.44192324054948,1.3333358764648509,-0.028940087983940543,1.1680003166198745,-0.7418463726938676,3.0778470059336147,0.21307697196300524,2.1229236612767437,-1.671541595002875,57.67543983481362,-10.739934618325286,0.9549233446568702,10,-0.22444438934326172,-0.7822232246398926,2.0022220611572266,1.3266658782958984,4.302221298217773,2,0.22495275712319152,-1.5616528954771294,19.0,3.000020116676725,18.675556182861328,2.972218331371351,18.844444274902344,0.22495275712319152
2567,2001-10-18,18.666667938232425,19.311111450195312,18.46666717529297,18.857778549194336,331875.0,-0.007561395458497877,-1.8571373256365495,0.4343417704508626,68.45530781321699,61.17733363416807,-0.22966847475287722,-1.2027247200464792,1.1030487594946834,1.3537620010792644,35.95924978265398,0.8444442749023438,0.33319940978316254,0.9606677055358936,-0.997672345251317,2.9190077563231043,-0.018502319857709892,1.9398377309294972,-1.2763881297774944,50.657940554774505,-18.98271909465567,0.9791700253936052,10,-0.08222293853760121,-0.8177790641784703,2.1166658401489222,1.468887329101559,4.164443969726559,3,0.25047610484013516,1.0905946686324963,18.808889389038086,-1.5616528954771294,19.0,3.000020116676725,18.675556182861328,0.25047610484013516
2568,2001-10-19,18.95111083984375,19.32888984680176,18.55111122131348,18.87555694580078,209025.0,0.015238011548313724,-1.1472389407558568,-0.39534117787958456,72.5961788100399,64.46618526447884,-0.485766124593642,-1.398185559935417,0.7615514473160943,1.0511503123422372,33.28996450243741,0.7777786254882812,0.5817522957169103,1.1431106567382798,-0.8530476478281201,3.13926896130468,0.14503150445507984,2.14118980902148,-1.333192218411071,61.20477218178291,-11.020405928359516,0.9980791522831995,10,-0.3666658401489258,-1.3066658973693848,1.797778606414795,1.1844444274902344,3.9911117553710938,4,0.26407138198682767,-1.8571373256365495,18.666667938232425,1.0905946686324963,18.808889389038086,-1.5616528954771294,19.0,0.26407138198682767
2569,2001-10-22,19.22222137451172,19.333332061767575,18.333332061767575,18.9022216796875,1406025.0,0.014305785922478664,2.688532432812768,4.235383217206907,73.50893079151827,67.3564641689332,-0.6496108382567876,-1.588680608883685,0.44610642453680427,0.7645404026460092,31.229674371530393,1.0,0.6775746169247441,1.3113323211669936,-0.7560185123133536,3.378683154647341,0.27765690442682,2.345007737907167,-1.3994278213990654,66.66657129941683,-5.742698860459825,1.033675416740174,10,-0.6377763748168945,-1.5777764320373535,1.3233342170715332,0.9133338928222656,3.0844459533691406,0,0.2272832452535134,-1.1472389407558568,18.95111083984375,-1.8571373256365495,18.666667938232425,1.0905946686324963,18.808889389038086,0.2272832452535134
2570,2001-10-23,18.51555633544922,19.11111068725586,18.337778091430664,19.11111068725586,1661850.0,-0.03676292272856263,1.597017697811313,-1.8611091242877238,60.14322889104814,68.15095364791378,0.09957597513644956,-0.7761953800976222,1.0985950385663443,1.4499492102153084,28.81605055502794,0.8844432830810547,0.7618577652469476,0.5122228622436538,-1.4850294292163042,2.5094751537036117,-0.4864032834863252,1.5108490079736328,-0.5083753438245893,13.666794458781514,-53.98057878049758,0.998626145729979,10,0.13777732849121094,-0.8711113929748535,1.6055550575256348,1.6199989318847656,4.257776260375977,1,0.2738837375369352,2.688532432812768,19.22222137451172,-1.1472389407558568,18.95111083984375,-1.8571373256365495,18.666667938232425,0.2738837375369352
2571,2001-10-24,18.333332061767575,18.77777862548828,18.004444122314453,18.751110076904297,1744425.0,-0.009841685033939007,2.282995951417004,0.7014943537384525,48.133960130972035,66.4201848054025,0.4262601126366974,-0.47811904091434343,1.2262739944680767,1.6228413267040693,26.339967340656507,0.7733345031738281,0.8781877734006294,0.24088754653930167,-1.639144000963629,2.1209190940422324,-0.6991282272121637,1.180903320290767,1.3333358764648509,24.74911011597178,-37.267010282869315,0.9400157737514658,10,0.3200016021728551,-0.6888871192932093,1.6444458961486852,1.8022232055664098,4.4533348083496165,2,0.25187885991036585,1.597017697811313,18.51555633544922,2.688532432812768,19.22222137451172,-1.1472389407558568,18.95111083984375,0.25187885991036585
2572,2001-10-25,21.337778091430664,21.626667022705078,18.44444465637207,18.44444465637207,3466575.0,0.16387888571159293,-1.1996928026157923,-6.925528223670936,69.06855296515785,66.98565802608366,-2.3921955747261805,-3.24609944838722,-1.7995031724541626,-1.3795928876401646,23.625888956539765,3.2933349609375036,1.0261465409052448,2.989555740356444,0.8124029477257011,5.166708532987187,1.9009793440410725,4.078132136671815,-3.333333969116211,92.02454020034881,30.914519364940332,1.0885763963153716,10,-1.6133337020874023,-2.7133336067199707,-1.4444446563720703,-1.6711111068725586,0.9599990844726562,3,0.08310765011364385,2.282995951417004,18.333332061767575,1.597017697811313,18.51555633544922,2.688532432812768,19.22222137451172,0.08310765011364385
2573,2001-10-26,20.86666679382324,21.55555534362793,20.71555519104004,21.22222137451172,1925550.0,-0.022078742012816455,-1.554054485088368,-0.12288752356718252,67.9147556432101,67.01131149280272,-1.7925739787495658,-2.5748133241932187,-1.3572132532736703,-0.904079356861871,20.931694897944027,0.8400001525878906,1.1857604167015268,2.307555580139155,0.009715816215656758,4.605395344062654,1.158635698177406,3.4564754621009044,-2.8622226715087855,79.01840251741878,18.070922396230763,1.1489198819617499,10,-1.051111221313473,-2.2422223091125453,-1.851110935211178,-1.568888664245602,1.8000011444091868,4,0.09414273652547345,-1.1996928026157923,21.337778091430664,2.282995951417004,18.333332061767575,1.597017697811313,18.51555633544922,0.09414273652547345
2574,2001-10-29,20.053333282470703,20.91111183166504,20.0,20.711111068725586,1645650.0,-0.03897764407649862,-1.3837231061730737,1.8500050962110828,60.47008831120242,65.86438162377868,-0.8529463276355678,-1.5570806047791663,-0.5901968548655923,-0.10252478125986286,17.785341967816116,0.9111118316650391,1.1943237361490588,1.3137776374816887,-0.8476060370062477,3.475161311969625,0.23308580023772052,2.394469474725657,-1.976444702148438,56.56441407665152,-2.453949219980288,1.080691837243969,10,-0.2377777099609375,-1.4288887977600098,-1.1611113548278809,-0.8044443130493164,3.897777557373047,0,0.144060305189732,-1.554054485088368,20.86666679382324,-1.1996928026157923,21.337778091430664,2.282995951417004,18.333332061767575,0.144060305189732
2575,2001-10-30,19.808889389038086,20.41777801513672,19.684444427490234,19.9777774810791,482175.0,-0.012189688865655746,-2.510637520772841,0.25675554202369044,63.275577102529105,64.84073116209942,-0.5383032733314046,-1.1109151567421733,-0.40202650110689575,0.1281733747982159,14.49932202373619,0.7333335876464844,1.1765134693041404,0.9051115036010735,-1.0354462477871031,2.84566925498925,-0.06516737209301482,1.8753903792951618,-1.6610052398681638,49.81596429444028,-13.429545436044087,0.9702788756940882,10,0.0066661834716796875,-1.1844449043273926,-1.002223014831543,-0.5600004196166992,3.8355541229248047,1,0.12609379000445142,-1.3837231061730737,20.053333282470703,-1.554054485088368,20.86666679382324,-1.1996928026157923,21.337778091430664,0.12609379000445142
2576,2001-10-31,20.475555419921875,20.9777774810791,19.906667709350586,19.91111183166504,533925.0,0.03365489189175386,-2.7364392147469485,-3.3421159623246672,62.41419074702446,64.16949593252247,-1.054591988060377,-1.6168508510929733,-1.0983204813442242,-0.5609202194402272,12.628427124450575,1.1688880920410156,1.1718895053701033,1.4171108245849595,-0.5058416723158174,3.3400633214857365,0.45563457613457103,2.378587073035348,-2.258095613281249,63.82680183001569,0.9836391410919916,0.9614762484503878,10,-0.6599998474121094,-1.8511109352111816,-1.7577776908874512,-1.2266664505004883,3.0888881683349645,2,0.11222050531863359,-2.510637520772841,19.808889389038086,-1.3837231061730737,20.053333282470703,-1.554054485088368,20.86666679382324,0.11222050531863359
2577,2001-11-01,21.244443893432614,21.666667938232425,20.404443740844727,20.479999542236328,432000.0,0.037551531948317285,-1.7572846681874603,1.3543325978015082,64.56311162786497,63.27693291228081,-1.586172125626387,-2.2873911191871947,-1.8971099878639315,-1.3454381245803653,12.224642313374638,1.2622241973876989,1.1404902679146396,2.0491104125976527,-0.08648550455063031,4.184706329745936,0.9813124540235094,3.116908371171796,-2.958799942470698,78.69947346948169,18.10426669288225,1.067797958574142,11,-1.4088878631591761,-2.5999989509582484,-2.6388883590698207,-1.99999904632568,2.0177783966064524,3,0.07259417965566661,-2.7364392147469485,20.475555419921875,-2.510637520772841,19.808889389038086,-1.3837231061730737,20.053333282470703,0.07259417965566661
2578,2001-11-02,21.386667251586914,21.711111068725586,21.0,21.06666755676269,289800.0,0.006694614312698688,-2.137244507274548,0.4186043030123148,66.50433298785853,62.49864426742973,-1.5048283739323125,-2.316665354536184,-2.0532971768833193,-1.5036870563452531,12.473854506864926,0.7111110687255859,1.125638168164535,2.0442226409912116,-0.2713508632581174,4.359796145240541,0.8864358888665471,3.202009393115876,-2.9657823411341795,83.99125882187968,24.28097023254997,1.157786752124665,11,-1.5288896560668945,-2.531111717224121,-3.114445209503174,-2.475555896759033,1.8666648864746094,4,0.042601772104010394,-1.7572846681874603,21.244443893432614,-2.7364392147469485,20.475555419921875,-2.510637520772841,19.808889389038086,0.042601772104010394
2579,2001-11-05,21.53333282470703,22.06666755676269,21.53333282470703,21.55555534362793,344925.0,0.006857804041872528,-46.99948502274451,-0.06944543785613733,65.76327622679058,63.12309397140112,-1.440691025067622,-2.3116188808047973,-2.22841421320161,-1.6644816339940078,12.83484835799132,0.6800003051757777,1.1713861217380384,2.019332695007325,-0.41473028573830106,4.453395675752951,0.8023012046345102,3.2363641853801397,-2.915034344757924,77.61189010793697,19.02300868195988,1.2170314903728134,11,-1.497776985168457,-2.4999990463256836,-3.34999942779541,-2.6222214698791504,2.1377773284912074,0,0.052631662862008044,-2.137244507274548,21.386667251586914,-1.7572846681874603,21.244443893432614,-2.7364392147469485,20.475555419921875,0.052631662862008044
2580,2001-11-06,22.44444465637207,22.44444465637207,21.07999992370605,21.488889694213867,436725.0,0.042311695968384466,1.8558163301968593,-42.9993991932023,70.76142289004608,65.63725650018712,-1.9398803192621408,-3.0537625698724113,-3.13333281983693,-2.5843549598930977,12.78139792501368,1.3644447326660192,1.2014237775326357,2.723777866363527,0.031547755701691216,5.416007977025362,1.3776628110326108,4.069892921694443,-3.550276650277876,100.0,39.58969677662394,1.3461150553309171,11,-2.0,-3.222222328186035,-4.261111259460449,-3.5333333015441895,0.5644435882568359,1,0.067128690708947,-46.99948502274451,21.53333282470703,-2.137244507274548,21.386667251586914,-1.7572846681874603,21.244443893432614,0.067128690708947
2581,2001-11-07,22.440000534057614,22.71999931335449,22.06666755676269,22.177778244018555,431775.0,-0.00019800544778436624,-1.6972455391592909,0.27441884603561406,71.89272623570857,65.95105353024832,-1.4434372297435125,-2.8204320221995864,-3.1398130257098025,-2.586303341189808,13.180216262411745,0.6533317565917969,1.2126913751795634,2.4822226524353006,-0.29386909109242865,5.25831439596303,1.094176780671436,3.8702685241991652,-3.1908048629356323,87.9079222878079,25.179071582152105,1.3880458717638644,11,-1.2377786636352504,-3.0800008773803675,-4.476666927337643,-3.5288891792297328,0.6577777862548864,2,0.05367392821926509,1.8558163301968593,22.44444465637207,-46.99948502274451,21.53333282470703,-2.137244507274548,21.386667251586914,0.05367392821926509
2582,2001-11-08,22.617778778076172,23.64444351196289,22.53333282470703,22.617778778076172,550125.0,0.007922381452208027,-12.157654605411754,0.0,71.54047465485083,66.3539111982084,-1.5874951452861836,-2.822274077663529,-3.3331225824964754,-2.765673072468836,13.845795281509279,1.204442977905277,1.3975482842027347,2.4564453125000014,-0.47657644934498933,5.389467074344992,0.989934431577506,3.922956193422497,-2.952086669886288,61.17652998665657,-1.6730178568698548,1.4665108809224945,11,-0.9533348083496094,-2.1288909912109375,-4.860001087188721,-3.706667423248291,1.2933330535888672,3,0.04185489740037096,-1.6972455391592909,22.440000534057614,1.8558163301968593,22.44444465637207,-46.99948502274451,21.53333282470703,0.04185489740037096
2583,2001-11-09,21.88888931274414,22.95111083984375,21.88888931274414,22.46666717529297,286650.0,-0.03222639466429644,-2.6769201312549105,-100.0,64.86620751371353,66.8423688873763,-0.780424465107135,-1.953779217243742,-2.6509060152055923,-2.0367396049634294,14.119284294602425,1.0622215270996094,1.6885559389137335,1.575333595275879,-1.3857916850886554,4.536458875640413,0.09477095509361178,3.055896235458146,-1.6661720080260345,31.542491039466608,-29.55091190343551,1.480562640182267,11,-0.22444534301757812,-1.315556526184082,-3.897778034210205,-2.9777779579162598,2.6444435119628906,4,0.06274109927063964,-12.157654605411754,22.617778778076172,-1.6972455391592909,22.440000534057614,1.8558163301968593,22.44444465637207,0.06274109927063964
2584,2001-11-12,22.982221603393555,23.20888900756836,21.786666870117188,21.9022216796875,459900.0,0.049949189976160824,-1.1694939911172404,-1.8692303629317117,73.87171924525282,68.0197180143456,-1.5808452645027735,-2.854263517407002,-3.7863328978337947,-3.1137346776537633,14.544668121472986,1.4222221374511719,1.606979374397575,2.453332614898681,-0.6300904890958634,5.536755718893225,0.911621062901407,3.995044166895955,-2.28046262966118,74.17678003907756,6.791587848537048,1.5417115519972728,11,-1.2066659927368164,-2.408888816833496,-4.854443550109863,-4.071110248565674,1.4799995422363317,0,0.011796532961284134,-2.6769201312549105,21.88888931274414,-12.157654605411754,22.617778778076172,-1.6972455391592909,22.440000534057614,0.011796532961284134
2585,2001-11-13,23.28888893127441,23.737777709960934,22.733333587646484,23.11111068725586,634050.0,0.01334367639356393,-1.1523823147741246,0.16460949683079545,76.13689932359551,69.54446341174238,-1.4996681803844112,-2.9757095078736526,-4.123086037275737,-3.3888451859216424,15.851101046702777,1.0044441223144496,1.5792269436378383,2.5455554962158153,-0.6832942391164352,5.774405231548066,0.9311306285496883,4.159980363881942,-2.1751541221897632,76.99316873650949,4.0406899129995395,1.614424867666126,11,-1.2177782058715785,-2.6688890457153285,-5.161110877990719,-4.37777757644653,0.07999992370605824,1,0.016412170758844047,-1.1694939911172404,22.982221603393555,-2.6769201312549105,21.88888931274414,-12.157654605411754,22.617778778076172,0.016412170758844047
2586,2001-11-14,23.040000915527344,23.577777862548828,22.58222198486328,23.20888900756836,477225.0,-0.010686985389536496,1.196081236299684,-0.9499930262748696,62.65697927554463,69.33267092815123,-0.9485039940610847,-2.5229367351302905,-3.900202413417695,-3.117617265470095,16.774358989590148,0.9955558776855469,1.6817647372204512,2.085111904144288,-1.1644541535128106,5.334677961801386,0.46032887531573863,3.709894932972837,-1.506419242302492,64.23694747708586,-6.042671609798205,1.624783028828549,11,-0.671112060546875,-2.4200010299682617,-4.955556392669678,-4.128889560699463,1.7511100769042969,2,-0.001350376287418853,-1.1523823147741246,23.28888893127441,-1.1694939911172404,22.982221603393555,-2.6769201312549105,21.88888931274414,-0.001350376287418853
2587,2001-11-15,23.34222221374512,23.399999618530273,22.81333351135254,22.81333351135254,266400.0,0.013117243325025285,-1.2184860615240363,-3.131592618525985,68.88136100166489,69.59678515190748,-1.030198365709598,-2.589692105611938,-4.209261824680819,-3.4072237042101072,17.747510938943904,0.5866661071777344,1.8071742395556463,2.1535554885864308,-1.075550357177356,5.382661334350217,0.5390025657045356,3.768108411468326,-1.4559691746424974,79.72665170331938,10.11651995246514,1.6145529228818936,11,-0.9333333969116282,-2.6533336639404332,-5.165555238723758,-4.43111085891724,1.1377773284912074,3,-0.010472177464263877,1.196081236299684,23.040000915527344,-1.1523823147741246,23.28888893127441,-1.1694939911172404,22.982221603393555,-0.010472177464263877
2588,2001-11-16,23.95555686950684,24.09333229064941,23.204444885253906,23.204444885253906,462825.0,0.026275761156988597,-1.3668572038019302,1.4201702189043932,80.69931614538521,71.25634514286244,-1.3866342325152843,-2.9606783915069705,-4.820585954862434,-3.992539674389789,18.979902353099625,0.8888874053955043,1.9302332883900064,2.516667842864994,-0.7576546632819188,5.790990349011906,0.8795065897915357,4.153829095938452,-1.7730598830668853,94.02707389133263,21.826275775018104,1.6371612530734563,11,-1.3688907623291087,-3.0888910293579137,-5.922223329544071,-5.044445514678959,0.3777751922607351,4,-0.0018553122385718268,-1.2184860615240363,23.34222221374512,1.196081236299684,23.040000915527344,-1.1523823147741246,23.28888893127441,-0.0018553122385718268
2589,2001-11-19,23.59111022949219,24.50666618347168,23.11111068725586,24.044443130493164,452475.0,-0.015213448887867576,1.0258045581592379,-0.603549018661797,79.20382485478153,72.19438980561083,-0.7818109118255627,-2.3738521824267877,-4.445140482224087,-3.5933933324650376,20.106353389599647,1.3955554962158203,1.9743414711842213,1.9337767601013205,-1.3005692988294904,5.168122819032131,0.31660373063591507,3.550949789566726,-1.064662888294535,52.42491548253027,-21.67352463093853,1.6171730294654054,11,-0.44444370269775746,-2.4266662597656286,-5.6422212123870885,-4.67999887466431,0.9866676330566371,0,0.039939730943096,-1.3668572038019302,23.95555686950684,-1.2184860615240363,23.34222221374512,1.196081236299684,23.040000915527344,0.039939730943096
2590,2001-11-20,23.58666610717773,23.74222183227539,22.88888931274414,23.737777709960934,344475.0,-0.0001883812279807051,9.666666666666194,0.3333347357969034,76.75839654157562,72.73501983959606,-0.668615773579031,-2.076475811512644,-4.424364333816513,-3.5525747417261897,21.1872727692315,0.85333251953125,2.0005833157112605,1.6757771492004352,-1.3068206831174969,4.658374981518367,0.18447823304146738,3.167076065359403,0.9200000762939489,52.193985309669245,-22.245225072476615,1.4912989161589663,11,-0.43999958038329723,-2.3311109542846644,-5.646665811538693,-4.67555475234985,1.1022224426269602,1,0.037120762827338005,1.0258045581592379,23.59111022949219,-1.3668572038019302,23.95555686950684,-1.2184860615240363,23.34222221374512,0.037120762827338005
2591,2001-11-21,22.95111083984375,23.64444351196289,22.91111183166504,23.53777885437012,274725.0,-0.026945532041112497,-1.1999971389743223,3.8823492287885526,65.02347078886632,72.01090829893111,0.052595964159991127,-1.1354449334306551,-3.7742241854040337,-2.8801393360159295,21.907436414503703,0.7333316802978516,2.022406289500914,0.8093329429626479,-1.6815950542698772,3.300260940195173,-0.43613105565361465,2.0547969415789105,1.5555553436279297,8.136459584092707,-63.04721910794382,1.245463998616263,11,0.1955556869506836,-1.6955556869506836,-4.644444704055786,-4.039999485015869,1.7199993133544886,2,0.0182029540117703,9.666666666666194,23.58666610717773,1.0258045581592379,23.59111022949219,-1.3668572038019302,23.95555686950684,0.0182029540117703
2592,2001-11-23,23.11111068725586,23.29333305358887,22.93777847290039,22.93777847290039,83475.0,0.0069713334804843985,-3.102579338879393,-0.29545195930854257,65.13259399781137,72.04050679716421,-0.03359878487203005,-1.2182390816766677,-3.9040109361897315,-3.0211857899064327,22.05573168335757,0.3555545806884801,1.9163694196849406,0.8806661605834947,-1.6160004934593744,3.3773328146263637,-0.36766716643793984,2.128999487604929,1.363199958801271,13.736219038153413,-53.521215137717185,1.2483333270214338,11,0.03555583953857422,-1.855555534362793,-4.805555105209351,-4.1999993324279785,1.7022228240966797,4,0.07269232223019828,-1.1999971389743223,22.95111083984375,9.666666666666194,23.58666610717773,1.0258045581592379,23.59111022949219,0.07269232223019828
2593,2001-11-26,22.831111907958984,23.20000076293945,22.46666717529297,23.0222225189209,262350.0,-0.012115332018693303,1.6829256378855182,-1.1025683348738942,61.12805845383099,70.62454448700623,0.44042521413980396,-0.8258656301626637,-3.5874031018986585,-2.7436815183826013,21.972304058392183,0.7333335876464808,1.7944318869334523,0.5024451255798326,-1.9218331796049135,2.9267234307645786,-0.7096940270125423,1.7145842781722074,1.6114903114318864,17.864946561488182,-46.096471070779394,1.2121391525923733,11,0.6555547714233398,-1.575556755065918,-4.614444971084595,-3.9200005531311035,2.6044445037841797,0,0.07222108327113652,-3.102579338879393,23.11111068725586,-1.1999971389743223,22.95111083984375,9.666666666666194,23.58666610717773,0.07222108327113652
2594,2001-11-27,22.942222595214844,23.23555564880371,22.399999618530273,22.53777885437012,190575.0,0.004866634954258542,-1.457509740068496,-2.116280926574629,54.94699840887179,68.27011105203692,0.36100781401149007,-0.7477906343324605,-3.65584697200633,-2.8660333503597606,22.72958139224108,0.8355560302734375,1.66654661292214,0.4691113471984849,-1.7168904973759957,2.6551131917729656,-0.6238895750887536,1.5621122694857235,1.421342222412111,40.39740745845951,-18.22027957033375,1.09300092228724,11,0.5111103057861328,-1.6866674423217773,-4.827777624130249,-4.031111240386963,3.1911106109619176,1,0.06063533996234871,1.6829256378855182,22.831111907958984,-3.102579338879393,23.11111068725586,-1.1999971389743223,22.95111083984375,0.06063533996234871
2595,2001-11-28,22.30666732788086,22.857778549194336,22.244443893432614,22.857778549194336,342900.0,-0.027702427901058924,1.2258108056662216,-1.362640005659188,48.822607023093134,66.73295857954231,0.9416022753805464,0.08905224452795579,-2.9758202271735428,-2.2314779650125516,23.807395158300135,0.6977787017822301,1.6415333819464877,-0.29133281707763814,-2.0870030505118784,1.5043374163566021,-1.18916793379476,0.6065022996394838,1.939083577800293,4.44453224305647,-48.383350332935734,0.8978351167171204,11,1.068887710571289,-1.051112174987793,-4.192222356796265,-3.3955559730529785,3.373332977294922,2,0.10181308132162492,-1.457509740068496,22.942222595214844,1.6829256378855182,22.831111907958984,-3.102579338879393,23.11111068725586,0.10181308132162492
2596,2001-11-29,22.773332595825195,22.78666687011719,21.55555534362793,22.511110305786133,422100.0,0.02092043876769778,7.523022276214311,-0.47580647952350136,51.306931359461814,64.78024417485307,0.4840333849798206,-0.2072698066984877,-3.379638941838923,-2.702542613271156,24.109746938294673,1.2311115264892614,1.433495654837568,0.06044359207153249,-1.4318545931296178,1.5527417772726828,-0.6857055005290427,0.8065926846721077,1.3123137488760754,70.07669883305367,17.54870895626705,0.7461490926005759,11,0.2577781677246094,-1.517777442932129,-4.624443292617798,-3.8622212409973145,3.026666641235355,3,0.08411399367744066,1.2258108056662216,22.30666732788086,-1.457509740068496,22.942222595214844,1.6829256378855182,22.831111907958984,0.08411399367744066
2597,2001-11-30,22.78666687011719,22.968889236450195,22.448888778686523,22.68888854980469,561150.0,0.0005855214310812595,1.249997936766039,0.37288332848414313,58.57385485573812,62.32185958711452,0.4286871696172483,-0.10449821195001974,-3.2881278043024764,-2.7205272634034294,23.931765433867398,0.5200004577636719,1.162486589496961,-0.0033332824706988617,-1.3258683637233126,1.319201798781915,-0.6646008230970075,0.6579342581556098,1.0459703744767452,73.28043469375729,17.35031392866135,0.6612675406263072,11,0.24444389343261363,-1.311111450195316,-4.637777566909794,-3.87555551528931,1.8622226715087855,4,0.08269938266189936,7.523022276214311,22.773332595825195,1.2258108056662216,22.30666732788086,-1.457509740068496,22.942222595214844,0.08269938266189936
2598,2001-12-03,22.29777717590332,22.844444274902344,21.933332443237305,22.67111015319824,273375.0,-0.0214550770852322,1.530861908193108,-3.8181569912608877,42.61036492045424,58.25591959441148,0.734982258290632,0.48080023483350587,-2.6832974436583044,-2.228249430774607,23.483082553074283,0.9111118316650391,1.0914324773745854,-0.537778472900392,-1.711136641260122,0.635579695459338,-1.1244575570802589,0.04890061127947476,1.3071518785940164,44.17986294340171,-9.052131500479767,0.5866790841798655,12,0.35111141204833984,-0.20222187042236328,-3.1233327388763428,-3.3866658210754395,2.857778549194336,0,0.1128164621793657,1.249997936766039,22.78666687011719,7.523022276214311,22.773332595825195,1.2258108056662216,22.30666732788086,0.1128164621793657
2599,2001-12-04,22.666667938232425,22.86666679382324,22.244443893432614,22.248889923095703,231750.0,0.01654383571146978,-1.9166465502596766,-1.119049322039114,43.37122697618818,54.54623408714621,0.24716064755056166,0.21204097516951848,-2.9377374527648605,-2.5971788087583185,22.73757952476561,0.622222900390625,0.952789081938306,-0.22555446624755504,-1.2316590919332953,0.7805501594381852,-0.7286067790904234,0.2774978465953133,0.7333237451779695,78.61642604393583,27.217296236786538,0.5030523128428696,12,-0.06666851043701527,-0.5711126327514684,-3.446667909622196,-3.7555565834045446,1.6355533599853445,1,0.12215683756677742,1.530861908193108,22.29777717590332,1.249997936766039,22.78666687011719,7.523022276214311,22.773332595825195,0.12215683756677742
2600,2001-12-05,23.95111083984375,24.244443893432614,22.8488883972168,22.8488883972168,464850.0,0.05666659542158925,-1.532257450482974,2.6382969009660204,57.95188954011002,53.7605028372844,-1.0953354149171055,-1.0052800173798282,-4.074397271387731,-3.873978834904836,23.012691278463652,1.5777759552001882,0.6997582619753295,0.9835551261901863,-0.10373107707490448,2.070841329455277,0.43991202455764267,1.5271982278227298,-2.3955554962158203,89.09091811893167,37.69159547770044,0.5436431016325448,12,-1.0511112213134766,-1.855555534362793,-4.7311108112335205,-5.039999485015869,-0.04888916015625,2,0.09111153052253362,-1.9166465502596766,22.666667938232425,1.530861908193108,22.29777717590332,1.249997936766039,22.78666687011719,0.09111153052253362
2601,2001-12-06,23.64444351196289,24.422222137451172,23.51555633544922,23.844444274902344,275625.0,-0.012803887466075414,-2.9611843037257404,-0.18145226880228202,52.63564986282062,52.371953488952094,-0.7598862740284069,-0.6363797946856025,-3.6167380863060075,-3.552432700371895,23.125800774982864,0.9066658020019531,0.46093838670962484,0.6166656494140632,-0.48096213686254075,1.7142934356906672,0.06785175627576123,1.1654795425523652,-2.035110397338869,68.74997605171296,20.069113447251098,0.5488138931383012,12,-0.6555547714233398,-1.4377765655517578,-4.424443483352661,-4.73333215713501,0.3733348846435547,3,0.08609028130363905,-1.532257450482974,23.95111083984375,-1.9166465502596766,22.666667938232425,1.530861908193108,22.29777717590332,0.08609028130363905
2602,2001-12-07,23.56444358825684,24.177778244018555,23.399999618530273,23.51555633544922,207225.0,-0.0033834555533343025,-4.5555479867303355,-0.24443533159131267,46.239295924363375,50.71764654123347,-0.6803663077384279,-0.5078599836991486,-3.3729600615642745,-3.4810027356950997,22.48810801776751,0.7777786254882812,0.2503064404307409,0.4893324851989789,-0.6154741647553195,1.5941391351532772,-0.0630708397781703,1.041735810176128,-1.8425949127197327,65.53569444284804,21.657619016292216,0.5524033249771485,12,-0.5755548477172887,-1.1088886260986364,-4.34444355964661,-4.653332233428959,-0.23555374145507812,4,0.09486986783417128,-2.9611843037257404,23.64444351196289,-1.532257450482974,23.95111083984375,-1.9166465502596766,22.666667938232425,0.09486986783417128
2603,2001-12-10,23.262222290039066,23.88888931274414,23.07999992370605,23.49333381652832,166050.0,-0.012825310179120142,-1.7164163808315753,-4.727439428816251,46.79931573011434,49.81234846581598,-0.347057781517357,-0.10274446539857607,-2.92085064525207,-3.1610936171227877,22.449857679704717,0.8088893890380895,0.15973574005894875,0.11844453811646005,-0.8364790490852734,1.0733681253181935,-0.35901725548440666,0.5959063317173268,-1.4323586760253981,46.73471228771166,3.7750900647157835,0.4774617936008673,12,-0.27333354949951527,-0.5088891983032262,-4.022221803665165,-4.351110935211185,0.6044445037841726,0,0.05961026570452321,-4.5555479867303355,23.56444358825684,-2.9611843037257404,23.64444351196289,-1.532257450482974,23.95111083984375,0.05961026570452321
2604,2001-12-11,23.253332138061523,23.635555267333984,22.88888931274414,23.337778091430664,190350.0,-0.00038217122451578156,1.1960753514568772,0.3653904876659928,46.7588524501995,49.58304240216113,-0.32340531355451674,-0.07642008537170142,-2.7524944331459267,-3.1216140330941826,22.124487344337133,0.7466659545898438,0.051997138997109005,0.095998859405519,-0.8569635301894287,1.0489612490004667,-0.38048233539195664,0.5724800542029946,-1.3197741831103542,25.706163320725274,-15.4209038658961,0.476481194797474,12,-0.26444339752197266,-0.45999908447265625,-3.896665573120117,-4.342220783233643,-0.26222038269043324,1,0.0818043442437455,-1.7164163808315753,23.262222290039066,-4.5555479867303355,23.56444358825684,-2.9611843037257404,23.64444351196289,0.0818043442437455
2605,2001-12-12,23.67111015319824,23.78666687011719,22.91111183166504,23.28888893127441,262350.0,0.017966371987302665,1.8550646216615743,-4.526223065456024,57.310462707222406,50.250101440801195,-0.5892489749130618,-0.48917509827228756,-3.0052429576323156,-3.5021596354462474,21.447841521707517,0.875555038452152,-0.0004561526557331774,0.49466581344604066,-0.4843785525043316,1.473710179396413,0.005143630470854532,0.9841879964212268,-1.6380056309470703,51.01441956044699,5.478212102310458,0.48952218297518635,12,-0.49333286285400035,-0.8777770996093714,-4.136665344238278,-4.759998798370358,-0.6044425964355469,2,0.026661662293614885,1.1960753514568772,23.253332138061523,-1.7164163808315753,23.262222290039066,-4.5555479867303355,23.56444358825684,0.026661662293614885
2606,2001-12-13,23.008888244628906,23.622222900390625,22.844444274902344,23.622222900390625,245925.0,-0.027975954836231387,1.5362291798833203,-1.6046588221204228,49.05814695677114,49.19280056313819,0.12281577532095866,0.17981565764080543,-2.2099370199496633,-2.800500918507648,20.890483753183076,0.8266658782958949,-0.027831253875618245,-0.16600046157837056,-1.1460560155306396,0.8140550923738985,-0.6560282385545051,0.32402731539776397,-0.8802190177697362,12.333291848520352,-35.68765739045164,0.49002777697613503,12,0.16888904571533203,0.022222518920898438,-3.1755547523498535,-3.975554943084717,-0.24888801574706676,3,0.03882558016540116,1.8550646216615743,23.67111015319824,1.1960753514568772,23.253332138061523,-1.7164163808315753,23.262222290039066,0.03882558016540116
2607,2001-12-14,23.0977783203125,23.70222282409668,22.844444274902344,22.8488883972168,228825.0,0.0038632929474262667,-5.655168331483536,-0.4057979127016648,52.54668590205978,50.296836227761034,0.09241641130213551,0.07554681193107626,-2.1982160196404763,-2.853578696668688,20.334538743808174,0.8577785491943359,0.03716946322889214,-0.06488819122314382,-1.0422503866484654,0.9124740042021777,-0.5535692889358046,0.42379290648951695,-0.8773669770296486,24.25537354590113,-26.44080144077998,0.4886810977126605,12,0.23555469512939453,-0.06666755676269531,-2.8166675567626953,-3.926667690277103,-0.3022232055664098,4,0.03983067390879258,1.5362291798833203,23.008888244628906,1.8550646216615743,23.67111015319824,1.1960753514568772,23.253332138061523,0.03983067390879258
2608,2001-12-17,23.91111183166504,24.05777740478516,23.03555679321289,23.053333282470703,494325.0,0.035212629547028085,-1.2885582336777324,3.446417349988554,58.15868198555334,51.93988678435716,-0.5229975741165482,-0.7813472127232615,-2.897407173420561,-3.637928968633208,19.367202409213508,1.0222206115722692,0.07579330117277294,0.7506675720214844,-0.21927779804751069,1.7206129420904794,0.2656948869869886,1.2356402570559801,-1.6026280566154547,87.91217601267628,34.42973580262192,0.4849726850344975,12,-0.27777862548828125,-0.8800010681152344,-2.8344459533691406,-4.2777791023254395,-0.475555419921875,0,-0.024349431718697967,-5.655168331483536,23.0977783203125,1.5362291798833203,23.008888244628906,1.8550646216615743,23.67111015319824,-0.024349431718697967
2609,2001-12-18,24.53333282470703,24.53333282470703,23.69333267211914,23.86666679382324,347400.0,0.026022252642304844,1.5200028610256777,0.7772006323892748,68.79218290624047,53.14436382503832,-0.9527814847540768,-1.4012001991295087,-3.3848696457130103,-4.220299730448129,18.23399592247742,0.8400001525878906,0.08879141773209298,1.325777435302733,0.19034501010433402,2.461209860501132,0.7580612227035353,1.8934936479019306,-2.1402995151613844,100.0,38.64923992932545,0.5677162125991987,12,-0.8444442749023438,-1.4888887405395508,-3.4144444465637207,-4.900000095367432,-1.3600006103515625,1,-0.02717388769178586,-1.2885582336777324,23.91111183166504,-5.655168331483536,23.0977783203125,1.5362291798833203,23.008888244628906,-0.02717388769178586
2610,2001-12-19,24.462221145629886,24.60000038146973,23.64444351196289,24.04888916015625,398700.0,-0.00289857393552051,1.7741910476026808,0.6199985694871631,65.27329880789259,54.548547041157434,-0.8957411098668118,-1.3292839848414708,-3.1837814883801165,-4.111901505029721,17.36750842085309,0.9555568695068395,0.24617076023734796,1.2108880043029835,-0.04700192939409931,2.4687779380000663,0.5819430374544439,1.8398329711515231,-1.9407698651745555,92.1518181432981,30.586874997387227,0.6289449668485412,12,-0.7399988174438512,-1.3844432830810582,-3.287776947021488,-4.828888416290287,-2.0444431304931676,2,-0.06013801369470517,1.5200028610256777,24.53333282470703,-1.2885582336777324,23.91111183166504,-5.655168331483536,23.0977783203125,-0.06013801369470517
2611,2001-12-20,23.36888885498047,24.29333305358887,23.36000061035156,24.28888893127441,331875.0,-0.044694726784641925,1.0095686902598535,-2.225813894464798,54.40483907182817,55.45582961309797,0.1725373324867263,-0.214020989290443,-1.950724930047521,-2.987403721512969,16.29295844828335,1.1022205352783274,0.3590908311065455,0.09666681289672852,-1.1540864462207168,1.3474200720141738,-0.5287098166619941,0.7220434424554512,-0.6811536464439847,29.87341607119376,-28.96166892871333,0.6253766295587231,12,0.3533334732055664,-0.2911109924316406,-2.0233335494995117,-3.6888890266418493,0.07111167907714488,3,-0.012932634499366324,1.7741910476026808,24.462221145629886,1.5200028610256777,24.53333282470703,-1.2885582336777324,23.91111183166504,-0.012932634499366324
2612,2001-12-21,24.79111099243164,24.9777774810791,23.244443893432614,23.577777862548828,624825.0,0.060859638910391034,1.1848750405712476,-1.3188402491992297,66.52917067180337,57.64803571773008,-1.1816460269087834,-1.5852025705793942,-3.241182039772248,-4.359300019809076,15.399725933712698,1.733333587646488,0.31973548523059847,1.4348889350891127,0.01541761981331291,2.8543602503649126,0.7251532774512128,2.1446245927270127,-1.9503945700604959,90.38901759137686,28.47326318665867,0.7097356576379005,12,-0.880000114440918,-1.524444580078125,-3.2966666221618652,-5.111111164093021,-1.2177772521972692,4,-0.08192899318509239,1.0095686902598535,23.36888885498047,1.7741910476026808,24.462221145629886,1.5200028610256777,24.53333282470703,-0.08192899318509239
2613,2001-12-24,24.479999542236328,24.755556106567386,24.27555656433105,24.666667938232425,159075.0,-0.012549314562396607,1.6341417461297594,-0.15384760491467525,62.11400396125997,59.35416366340347,-0.7594958877912177,-1.2060622371024152,-2.808803711752091,-4.004270393223873,15.145111828372295,0.5155544281005895,0.33422952323985555,1.0413331031799302,-0.4399155177495757,2.522581724109436,0.30070879271517725,1.7819574136446832,-1.4255770139943884,71.28204620331312,11.004636458291685,0.7406243104647532,12,-0.5688886642456055,-1.2133331298828125,-2.9311108589172363,-4.799999713897709,-0.7066669464111328,0,-0.06880900567763482,1.1848750405712476,24.79111099243164,1.0095686902598535,23.36888885498047,1.7741910476026808,24.462221145629886,-0.06880900567763482
2614,2001-12-26,24.333332061767575,25.11111068725586,24.177778244018555,24.31555557250977,282375.0,-0.005991318758634012,-5.363677742375967,-0.09523031021371743,53.01119585320068,58.87646734628994,-0.4956416192908826,-1.0011628608580772,-2.534628781086024,-3.813027243814485,15.088607387275522,0.9333324432373047,0.3977916919559661,0.8251101493835407,-0.6882808721830926,2.338501170950174,0.06841463860022401,1.5818056601668573,-1.088888168334961,58.333290758589854,1.6303461722662291,0.7566955107833174,12,-0.355554580688473,-0.99999904632568,-2.6066660881042445,-4.475554943084717,-2.079999923706051,2,-0.036894891655014694,1.6341417461297594,24.479999542236328,1.1848750405712476,24.79111099243164,1.0095686902598535,23.36888885498047,-0.036894891655014694
2615,2001-12-27,24.577777862548828,24.67111015319824,24.168888092041016,24.31111145019531,234675.0,0.010045718365275791,1.215696999276345,15.001072961379586,57.42574798322235,59.806200793673405,-0.6682221636688404,-1.1243867380859882,-2.6565571168783677,-4.006055861913975,15.249382675595358,0.502222061157223,0.49309153419457985,0.9560004234313979,-0.5180911385831166,2.4300919854459124,0.21895464242414064,1.6930462044386552,-1.1093339538574263,71.42860062268123,15.578273400441944,0.7370457810072569,12,-0.6000003814697266,-1.2444448471069336,-2.42222261428833,-4.513333797454834,-1.8400001525878942,3,-0.05714290592289173,-5.363677742375967,24.333332061767575,1.6341417461297594,24.479999542236328,1.1848750405712476,24.79111099243164,-0.05714290592289173
2616,2001-12-28,24.68888854980469,24.81333351135254,24.44444465637207,24.479999542236328,313425.0,0.00452077839897691,-1.6349318801089918,0.7833345254273686,58.90218294373802,60.51236713163766,-0.5765990959252534,-1.143245429378247,-2.635172169732229,-4.083032165533041,16.398611944666076,0.36888885498046875,0.6019016577868257,0.9713333129882855,-0.5194731040762051,2.462139730052776,0.22593010445604023,1.7167365215205308,-1.0233246276855539,77.38095846305882,21.815747874842614,0.7454032085322446,12,-0.615554809570316,-1.3555555343627965,-2.487777709960941,-4.624444484710697,-2.3333320617675817,4,-0.09198917683501551,1.215696999276345,24.577777862548828,-5.363677742375967,24.333332061767575,1.6341417461297594,24.479999542236328,-0.09198917683501551
2617,2001-12-31,24.67111015319824,25.11111068725586,24.51111030578613,24.773332595825195,425700.0,-0.0007200970821585884,-1.8421076407397394,-0.4893624792271677,61.68016164243276,60.9036426490687,-0.34885987301861476,-1.0298516749820799,-2.4777880283759224,-4.0255538641901225,17.51057381122528,0.6000003814697301,0.6213707835595983,0.8593327522277789,-0.6219220803528032,2.340587584808361,0.11870533593748789,1.59996016851807,-0.8320806192626939,53.301848597963975,-3.240721425647621,0.7406274162902906,12,-0.49333286285400035,-1.337777137756344,-2.4699993133544886,-4.6066660881042445,-2.4711093902587855,0,-0.0499008602165002,-1.6349318801089918,24.68888854980469,1.215696999276345,24.577777862548828,-5.363677742375967,24.333332061767575,-0.0499008602165002
2618,2002-01-02,24.81333351135254,25.20000076293945,24.27111053466797,24.711111068725586,539100.0,0.005764773343037488,1.1218271015414736,-0.9999999999999653,62.6532126464984,60.22153484243069,-0.39073413688748104,-1.026586601129484,-2.4850444737190216,-4.15310432856575,19.16949083619541,0.9288902282714808,0.7543081177950697,0.8757782936096206,-0.48661644031376383,2.238173027533005,0.1945809266479266,1.5569756605713145,-0.8216542390185566,62.50000000000021,1.971866310875015,0.6811973669616925,1,-0.5911111831665075,-1.4355554580688477,-2.612222671508789,-4.748889446258545,-3.1955547332763707,2,-0.049973123141670794,-1.8421076407397394,24.67111015319824,-1.6349318801089918,24.68888854980469,1.215696999276345,24.577777862548828,-0.049973123141670794
2619,2002-01-03,25.435556411743164,25.53777885437012,24.49333381652832,24.70666694641113,879075.0,0.02507615109859973,1.2380940703320324,7.130425047579988,63.852064637118474,60.0636199345669,-0.973937732537415,-1.5080540337884436,-2.971027491491192,-4.7515648146467235,21.006683817924454,1.0444450378418004,0.8882396157061514,1.3595567703247085,-0.021677089475097944,2.740790630124515,0.6689398404248053,2.0501737002246117,-1.2747121307244171,92.53246165143011,29.528553407701224,0.6906169298999024,1,-1.0444450378417969,-1.8888893127441406,-3.0644454956054688,-5.37111234664917,-2.280000686645508,3,-0.0653504011868421,1.1218271015414736,24.81333351135254,-1.8421076407397394,24.67111015319824,-1.6349318801089918,24.68888854980469,-0.0653504011868421
2620,2002-01-04,26.13333320617676,26.13333320617676,24.755556106567386,25.49333381652832,967725.0,0.027433124840604783,3.305557542378895,0.8780472487099245,74.39277497747759,62.28450170186128,-1.5754097722240559,-2.1438795519712457,-3.498865792970893,-5.421635215837842,21.720312409692422,1.377777099609375,0.9479048138479911,1.9482224464416547,0.2912751840252241,3.605169708858085,1.1197488152334394,2.77669607764987,-1.8622226715087926,100.0,29.32309868525043,0.8284736312082156,1,-1.4444446563720739,-2.2888889312744176,-3.77888917922974,-6.068889141082767,-3.111110687255863,4,-0.1484694293492641,1.2380940703320324,25.435556411743164,1.1218271015414736,24.81333351135254,-1.8421076407397394,24.67111015319824,-0.1484694293492641
2621,2002-01-07,25.68000030517578,26.05777740478516,25.11111068725586,26.053333282470703,867375.0,-0.01734692231658508,3.9535016018442932,-0.58333333333333,69.07418970888574,62.56728159487044,-0.8490573475107617,-1.6129242150325958,-2.871483871583642,-4.941531458918398,22.318418788874823,1.022222518920902,0.8774111253349481,1.3931117057800293,-0.37062844108334403,3.1568518526434026,0.5112416323483409,2.2749817792117177,-1.186666488647461,75.65635367151421,-0.8556880233373363,0.8818700734316873,1,-0.5288896560668945,-1.8355560302734375,-3.364445209503174,-5.615556240081787,-2.128889083862301,0,-0.11457252960475417,3.305557542378895,26.13333320617676,1.2380940703320324,25.435556411743164,1.1218271015414736,24.81333351135254,-0.11457252960475417
2622,2002-01-08,25.79999923706055,25.86666679382324,25.37777709960937,25.68888854980469,595350.0,0.004672855547458221,2.999984394507099,-0.2976181961233102,65.54497618936242,62.948500731326256,-0.9061911553681945,-1.6409878913162288,-2.909307965296886,-5.0340738342357945,23.1045683616446,0.4888896942138672,0.8499548959035756,1.401332855224613,-0.4507722490240553,3.253437959473281,0.4752803031002806,2.3273854073489453,-1.044443130493164,82.1002088409685,6.739796848211782,0.9260525521243336,1,-0.6488885879516637,-1.7666664123535192,-3.656666278839115,-5.735555171966556,-2.599998474121101,1,-0.13350553685581712,3.9535016018442932,25.68000030517578,3.305557542378895,26.13333320617676,1.2380940703320324,25.435556411743164,-0.13350553685581712
2623,2002-01-09,24.648889541625977,25.86222267150879,24.36000061035156,25.724443435668945,396900.0,-0.044616656181177605,1.2236819072464802,-9.68002197274007,50.874840547548956,62.71112791958719,0.3032890755624287,-0.4012376878099744,-1.6725175109318542,-3.8627031050629164,23.70889659180375,1.5022220611572301,0.9535091869383585,0.18088979721069265,-1.5943111497072984,1.9560907441286837,-0.7067106762483029,1.0684902706696882,1.4844436645507848,16.29073598232632,-53.641575858377266,0.8876004734589951,1,0.5022211074829102,-0.6155567169189453,-2.3955564498901367,-4.584445476531982,-1.733333587646488,2,-0.09935087641781781,2.999984394507099,25.79999923706055,3.9535016018442932,25.68000030517578,3.305557542378895,26.13333320617676,-0.09935087641781781
2624,2002-01-10,25.155555725097656,25.36000061035156,24.226667404174805,24.44444465637207,114075.0,0.02055533506351437,1.0238077802736087,-0.6611580067387834,54.924251968375884,62.433183917937576,-0.0832319567365758,-0.7990550985776927,-2.0596286969464757,-4.349646483300468,24.522391730116688,1.1333332061767543,0.8499551098554541,0.592444801330565,-1.1111273288588635,2.2960169315199934,-0.25934126376414923,1.4442308664252792,0.9423108291626008,48.7179410228861,-17.643512665204135,0.8517860650947139,1,0.024444580078125,-0.9666671752929688,-2.7833337783813477,-5.091111660003662,-2.4533329010009766,3,-0.1406360084302114,1.2236819072464802,24.648889541625977,2.999984394507099,25.79999923706055,3.9535016018442932,25.68000030517578,-0.1406360084302114
2625,2002-01-11,24.30222129821777,25.413333892822266,24.0755558013916,25.32888984680176,337950.0,-0.033922304726844765,1.2379167092097203,-1.4437527325006068,56.8627373982478,62.20657885732755,0.8123292812677931,0.10960432078381643,-1.0863097651962015,-3.4844026109831177,25.136846220580427,1.337778091430664,0.7894817126137852,-0.2924451828002965,-1.9491847501278734,1.3642943845272804,-1.120814966464085,0.5359246008634919,1.7207972900390693,11.434922131719157,-57.08240337037791,0.828369783663789,1,0.8022232055664098,0.1866674423217809,-1.9544439315795863,-4.237777233123776,-1.3688888549804652,4,-0.047183570548927745,1.0238077802736087,25.155555725097656,1.2236819072464802,24.648889541625977,2.999984394507099,25.79999923706055,-0.047183570548927745
2626,2002-01-14,23.9022216796875,24.204444885253906,23.74666786193848,24.115556716918945,224325.0,-0.016459385075207278,1.3409036599936421,0.20779348654021074,42.307689768323236,60.054081982426496,1.2169840387975128,0.6113036140025443,-0.5899917786419522,-3.064763523107125,25.699791550823072,0.5555534362792898,0.820111863761003,-0.7371114730834947,-2.2562953556392245,0.7820724094722351,-1.4967034143613596,0.022480468194370218,2.003949141357424,7.337447930255641,-56.00026428335339,0.7595919412778649,1,1.0377788543701207,0.5866670608520508,-1.4044442176818848,-3.837777614593506,-1.6577777862548864,0,-0.03681662619313919,1.2379167092097203,24.30222129821777,1.0238077802736087,25.155555725097656,1.2236819072464802,24.648889541625977,-0.03681662619313919
2627,2002-01-15,24.017778396606445,24.40444374084473,23.55555534362793,23.78222274780273,156375.0,0.004834559668448923,-1.464509091110463,-1.1041582848304576,45.85988349307566,58.188156520935074,1.1164084664343505,0.5989114503020012,-0.6306888382361748,-3.1640673325023947,26.293875901332342,0.8488883972168004,0.8026647761602312,-0.6675547599792466,-2.038703908014295,0.7035943880558015,-1.353129333996769,0.018019814038275683,1.7156321877099643,20.038565916792216,-40.547109987988115,0.6855745740175233,1,0.8266658782958984,0.47111034393310547,-1.4200005531311035,-3.953334331512451,-1.7688884735107422,1,-0.01943007248992279,1.3409036599936421,23.9022216796875,1.2379167092097203,24.30222129821777,1.0238077802736087,25.155555725097656,-0.01943007248992279
2628,2002-01-16,23.32888984680176,23.9777774810791,23.195556640625,23.88888931274414,230850.0,-0.028682442581867584,1.1204838588753565,-2.377355282228955,41.799728618085645,55.73789696326477,1.757393295572868,1.309061174148443,0.12201288232607865,-2.455386371982172,26.334938478751578,0.8222217559814453,0.7464122395596391,-1.3273322105407672,-2.7894005439542404,0.13473612287270598,-2.058366377247502,-0.5962980438340324,2.1867352134458002,6.012019739343134,-52.59241689276021,0.731034166706736,1,1.3355550765991175,1.1599988937377894,-0.6066679954528844,-3.2644457817077672,-0.266668319702152,2,-0.005524870009190885,-1.464509091110463,24.017778396606445,1.3409036599936421,23.9022216796875,1.2379167092097203,24.30222129821777,-0.005524870009190885
2629,2002-01-17,23.86666679382324,23.95555686950684,23.373332977294922,23.37777709960937,383625.0,0.023051973349482058,-1.33929166714568,-0.8730181436711784,44.45983268360951,52.41201448616832,1.0880898457887902,0.7576221273844475,-0.34911438265806893,-2.977919929076826,25.890442802486834,0.6266670227050781,0.6832929869558377,-0.7562219619751005,-2.2598933759535775,0.7474494520033765,-1.5080576689643372,-0.004386254985863758,1.3705500560696144,30.2604850209071,-25.61793190029042,0.7518357069892385,1,0.7600002288818395,0.6222219467163121,-0.9955558776855433,-3.8022227287292445,-1.3777770996093714,3,-0.039851012630297444,1.1204838588753565,23.32888984680176,-1.464509091110463,24.017778396606445,1.3409036599936421,23.9022216796875,-0.039851012630297444
2630,2002-01-18,22.99111175537109,23.78222274780273,22.488889694213867,23.78222274780273,369000.0,-0.036685266778800685,2.2696627046314735,-1.6181789098740242,38.18069701334623,48.97940418666393,1.6439230076321252,1.5993119934995015,0.554918132508881,-2.079852059982503,25.593029278596052,1.3777770996093714,0.5734705398302147,-1.5582215309143095,-3.229562349855911,0.11311928802729199,-2.39389194038511,-0.7225511214435087,2.0011058694096207,26.21810969210433,-25.82750101508923,0.8356704094708006,1,1.1866664886474645,1.3199996948242223,-0.10000085830688121,-2.7377786636352504,-0.34222221374511363,4,-0.012565244097294315,-1.33929166714568,23.86666679382324,1.1204838588753565,23.32888984680176,-1.464509091110463,24.017778396606445,-0.012565244097294315
2631,2002-01-22,23.06666755676269,23.22222137451172,22.63111114501953,22.9777774810791,326700.0,0.0032863048205553635,1.955568059357029,-0.11236106757961795,38.91959205910465,46.02102817219084,1.2948489829217138,1.5810129793944014,0.5094481859899709,-2.140742957715201,25.741514680980238,0.5911102294921875,0.3942951176821481,-1.4675546646118214,-3.18856032878087,0.25345099955722716,-2.3280574966963457,-0.6070518325272971,1.5750841577386616,30.16244117805178,-20.82685695262984,0.8605028320845246,1,1.1088886260986364,1.2444438934326207,-0.08111238479613903,-2.813334465026852,-0.18222427368164062,1,-0.0057804237737104636,2.2696627046314735,22.99111175537109,-1.33929166714568,23.86666679382324,1.1204838588753565,23.32888984680176,-0.0057804237737104636
2632,2002-01-23,22.76000022888184,23.115556716918945,22.44444465637207,23.11111068725586,614475.0,-0.013294825840195701,2.7283742615698428,-3.949939919320348,36.13444923571508,44.38320691532041,1.257145830370586,1.821080306081491,0.8375269717498739,-1.824238512199745,25.293719479666855,0.671112060546875,0.04903336323678076,-1.6726664543151806,-3.561383013682981,0.21605010505262,-2.617024733999081,-0.7283081746312803,1.5803508027792645,20.579718077193142,-27.757512244739182,0.9443582796839012,1,1.1688890457153285,1.5288887023925746,0.344443798065182,-2.5066671371459996,0.8577785491943324,2,-0.022651859853454637,1.955568059357029,23.06666755676269,2.2696627046314735,22.99111175537109,-1.33929166714568,23.86666679382324,-0.022651859853454637
2633,2002-01-24,22.79555511474609,23.426666259765625,22.70222282409668,23.00444412231445,232200.0,0.0015621654440554078,-2.662934459746237,0.5949381528984269,30.63883191862749,41.68482690979281,1.0404644436977115,1.7421833360293562,0.8477360335965791,-1.8607202080313066,24.647210587248697,0.7244434356689453,-0.2549791660132428,-1.5528893470764196,-3.57801909648893,0.4722404023360909,-2.5654542217826766,-0.5403244723701626,1.2414508968687699,23.235233976810292,-18.705592874854297,1.0125648747062557,1,1.1333341598510778,1.4933338165283239,0.3866667747497594,-2.5422220230102504,1.6044445037841832,3,-0.02398121865857783,2.7283742615698428,22.76000022888184,1.955568059357029,23.06666755676269,2.2696627046314735,22.99111175537109,-0.02398121865857783
2634,2002-01-25,23.435556411743164,23.60000038146973,22.78222274780273,22.88888931274414,466875.0,0.028075705714359467,-1.152045756276052,-2.6170218594203694,30.04602467251995,38.70519216248971,0.14619752749125325,1.087216511082147,0.22663234864166526,-2.501484420024447,23.536738702672405,0.8177776336669993,-0.5347956401985421,-0.8679992675781243,-2.9339284473773155,1.197929912221067,-1.90096385747772,0.16496532232147132,0.3466397830328489,74.08640952634893,37.85839975929596,1.0329645898995963,1,-0.011112213134765625,0.85333251953125,-0.10333442687988281,-2.515557289123535,0.18666648864746094,4,-0.015930276119088926,-2.662934459746237,22.79555511474609,2.7283742615698428,22.76000022888184,1.955568059357029,23.06666755676269,-0.015930276119088926
2635,2002-01-28,23.17333221435547,23.711111068725586,22.96444320678711,23.55555534362793,853650.0,-0.011189160299018952,1.1538457306186676,-0.6991880981539439,30.920153658982713,37.439910372562984,0.2586483336162324,1.3057761536771224,0.4952104006906701,-2.236942971282051,22.32176270375127,0.7466678619384766,-0.643233456746966,-1.060001182556153,-3.181415057250458,1.061412692138152,-2.1207081199033055,0.0007057547909994355,-0.7288875579833984,57.54376613090236,25.216619599341215,1.0607069373471518,1,0.2511119842529297,1.1155567169189453,0.19333410263061523,-2.15555477142334,1.34222412109375,0,-0.02953578336557061,-1.152045756276052,23.435556411743164,-2.662934459746237,22.79555511474609,2.7283742615698428,22.76000022888184,-0.02953578336557061
2636,2002-01-29,22.41777801513672,23.20000076293945,22.004444122314453,23.16444396972656,787725.0,-0.03260446931972505,1.923909392842499,1.9534818733002228,26.52684366531426,35.29179483614505,0.8733301251923535,1.9841910431471206,1.2564934836967865,-1.4796803542477264,21.334815625070135,1.1955566406249964,-0.8604923399533462,-1.7019998550415032,-3.959511229412634,0.5555115193296274,-2.8307555422270703,-0.5732441678559361,1.2933330535888672,24.218778812787427,-1.7375412895074618,1.1287556871855657,1,0.5733327865600586,1.6511106491088867,0.9822220802307129,-1.3666667938232422,2.0266666412353516,1,0.010309296770322662,1.1538457306186676,23.17333221435547,-1.152045756276052,23.435556411743164,-2.662934459746237,22.79555511474609,0.010309296770322662
2637,2002-01-30,23.440000534057614,23.524444580078125,22.177778244018555,22.37777709960937,314325.0,0.04559874391791552,1.1877243565411668,-1.4226220278541353,41.457288193162064,35.25374590004243,-0.26761132735108006,0.9117539756546016,0.24225329435082088,-2.486213882736511,19.838485166052276,1.3466663360595703,-1.0213857209214403,-0.6182218551635792,-2.879569707611317,1.6431259972841588,-1.74889578138745,0.5124520710602916,0.2711105346679723,84.11461971311523,54.58371450056866,1.1306739262238696,1,-0.4600000381469691,0.6288881301879918,-0.040000438690181994,-2.388889312744137,1.4177780151367223,2,-0.023701247368546507,1.923909392842499,22.41777801513672,1.1538457306186676,23.17333221435547,-1.152045756276052,23.435556411743164,-0.023701247368546507
2638,2002-01-31,23.57333374023437,23.946666717529297,23.36000061035156,23.448888778686523,235575.0,0.005688276584423724,-2.8823611084814185,0.11715516482884722,38.19629266204798,34.557797008757824,-0.40523889454591355,0.7175490565021256,0.09884370535816345,-2.602000954247238,18.507601325470276,0.5866661071777379,-1.0448059056357195,-0.42288866043091033,-2.6649784396060916,1.819201118744271,-1.543933550018501,0.6981562291566803,-1.5688896179199183,80.77805405957456,51.456954833563245,1.1210448895875902,1,-0.5977783203124964,0.495554924011234,0.015554904937747693,-2.3333339691162074,1.635555267333988,3,0.0018853946722836579,1.1877243565411668,23.440000534057614,1.923909392842499,22.41777801513672,1.1538457306186676,23.17333221435547,0.0018853946722836579
2639,2002-02-01,23.773332595825195,24.0,23.08888816833496,23.559999465942386,332100.0,0.008484114202713444,1.7333302815813416,1.7142769560886095,45.62821628575754,35.38529915013685,-0.6927159990711189,0.4075298036067032,-0.09736628003275527,-2.7765837559821733,16.89458901274639,0.9111118316650391,-1.1038680746639145,-0.13977861404418945,-2.2780484170137427,1.9984911889253638,-1.208913515528966,0.9293562874405872,-1.7300440216064459,88.64139026576923,54.70081065721101,1.0691349014847762,2,-0.7711105346679688,0.29555606842041016,-0.18444395065307617,-2.464444160461426,1.3511104583740234,4,0.02636008309643234,-2.8823611084814185,23.57333374023437,1.1877243565411668,23.440000534057614,1.923909392842499,22.41777801513672,0.02636008309643234
2640,2002-02-04,22.253332138061523,23.528888702392575,22.11111068725586,23.528888702392575,486000.0,-0.06393720575930517,1.222995129785176,-5.979177097489533,38.49968724749322,35.33864305995781,0.795254119665298,1.709598235772642,1.4089818973708077,-1.2371932027148276,15.044662997685453,1.662221908569336,-1.1195124779066248,-1.465779018402099,-3.454732710741215,0.5231746739370173,-2.460255864571657,-0.4713021722325408,1.7466678619384766,12.47211458872961,-23.8077325936249,0.9944768461695586,2,0.7488899230957031,1.815556526184082,1.4022231101989746,-0.877777099609375,3.0133342742919957,0,0.0615139680581942,1.7333302815813416,23.773332595825195,-2.8823611084814185,23.57333374023437,1.1877243565411668,23.440000534057614,0.0615139680581942
2641,2002-02-05,22.737777709960934,23.57333374023437,21.88888931274414,22.226667404174805,547425.0,0.0217695745020956,-1.8389517081756095,-0.4006959158680465,41.50943062024551,35.935863213794526,0.28971607622741047,1.0471129280137141,0.9367208450982467,-1.6966090983428792,13.168608702027559,1.6844444274902308,-1.1883271817813679,-0.8342223167419469,-2.639232603546148,0.9707879700622541,-1.7367274601440457,0.06828282666015184,1.262222290039066,40.210511099265304,1.7987450697902574,0.9025051434021,2,0.20666694641113637,1.2733335494995153,0.9177775382995641,-1.2711114883422816,2.671112060546875,1,0.07818612039247252,1.222995129785176,22.253332138061523,1.7333302815813416,23.773332595825195,-2.8823611084814185,23.57333374023437,0.07818612039247252
2642,2002-02-06,22.35555648803711,22.844444274902344,22.008888244628906,22.844444274902344,406350.0,-0.016809963875950018,2.418191465289211,-0.9565210901261033,43.26982196859289,37.33930655267957,0.6800480106245317,1.2206368463960828,1.32177829859884,-1.2846559679891811,11.19117010106262,0.8355560302734375,-1.143986565042681,-1.0442214012145996,-2.5933019605903027,0.5048591581611035,-1.8187616809024512,-0.26968112152674806,1.5599990844726577,22.105291688877244,-19.561922099364367,0.7745402796878521,2,0.5888881683349609,1.6555547714233398,1.3477768898010254,-0.7977790832519531,3.022220611572262,2,0.0934393276880745,-1.8389517081756095,22.737777709960934,1.222995129785176,22.253332138061523,1.7333302815813416,23.773332595825195,0.0934393276880745
2643,2002-02-07,22.200000762939453,22.65333366394043,22.044443130493164,22.53333282470703,204075.0,-0.006958257790670386,1.1240352371320594,0.6818171177989841,37.83258340571757,38.20447974525708,0.829467596970229,1.2472693098404832,1.4874477396627341,-1.0955002266017715,10.974654364980738,0.6088905334472656,-1.1152685933436715,-1.077332687377929,-2.597559309855523,0.442893935099665,-1.837445998616726,-0.317219376139132,1.6344881591796891,14.736861125918162,-27.201158391156802,0.7601133112387971,2,0.7444438934326172,1.811110496520996,1.5555543899536133,-0.6422233581542969,3.2711105346679723,3,0.11971971598720677,2.418191465289211,22.35555648803711,-1.8389517081756095,22.737777709960934,1.222995129785176,22.253332138061523,0.11971971598720677
2644,2002-02-08,21.61777877807617,22.64444351196289,21.008888244628906,22.226667404174805,676350.0,-0.026226214633075284,1.2646206340130701,1.8266728464998219,39.52542915333137,39.16062146685138,1.2591325110365865,1.6346708452407164,2.0696445155050753,-0.4807356726771381,11.28851436643681,1.6355552673339844,-1.0500906687657618,-1.482665824890141,-2.9026941554347054,-0.06263749434557653,-2.1926799901624214,-0.7726516596178605,2.1388861596679725,23.74355526333786,-19.349191223546633,0.7100141652722821,2,0.8866653442382848,1.9533319473266637,2.182221412658695,-0.015556335449215197,4.146665573120121,4,0.16611837258387263,1.1240352371320594,22.200000762939453,2.418191465289211,22.35555648803711,-1.8389517081756095,22.737777709960934,0.16611837258387263
2645,2002-02-11,23.155555725097656,23.386667251586914,21.559999465942386,21.559999465942386,360000.0,0.07113482670018967,-1.2896939862360208,-2.6204402427067164,50.554319188795404,41.8303409694604,-0.3145047440543962,0.006939761517738674,0.5701999227482801,-1.9725816222344577,11.463935612791321,1.8266677856445277,-0.9103359180505137,0.11244440078735352,-1.1910981486615384,1.4159869502362454,-0.5393268739370924,0.7642156755117995,0.4362426110595692,83.70883624344381,37.37024913586622,0.6517712747244467,2,-0.6511116027832031,0.4155550003051758,0.8133335113525391,-1.384444236755371,2.524444580078125,0,0.08502872280312146,1.2646206340130701,21.61777877807617,1.1240352371320594,22.200000762939453,2.418191465289211,22.35555648803711,0.08502872280312146
2646,2002-02-12,23.0222225189209,23.382221221923828,22.448888778686523,23.32888984680176,285750.0,-0.005758151856067983,3.51616029238039,-0.1922008867573374,51.67138857036705,42.96524101137206,-0.09656966580955739,0.07480039291709417,0.7260621517038004,-1.7876653809535341,12.157614937222586,0.9333324432373047,-0.8144174002669224,0.023111152648926492,-1.216154836376699,1.262377141674552,-0.5965218418638862,0.6427441471617392,0.4146012117446283,84.6728929980644,33.627029553917176,0.6196329945128131,2,-0.5177783966064453,0.5111103057861328,1.2444438934326172,-0.953333854675293,2.991109848022461,1,0.09749032230003052,-1.2896939862360208,23.155555725097656,1.2646206340130701,21.61777877807617,1.1240352371320594,22.200000762939453,0.09749032230003052
2647,2002-02-13,23.55111122131348,23.55555534362793,22.89777755737305,23.11111068725586,216450.0,0.022972964576200683,1.9306938265624642,-1.4347812566083218,54.53091997821296,44.78019960205706,-0.6794961075567159,-0.5173681655727371,0.22588283538354403,-2.241288774014702,12.53805698892866,0.6577777862548793,-0.6955676680867882,0.5753332138061573,-0.5990502363981101,1.7497166640104247,-0.01185851129597637,1.162524938908291,-2.542222976684574,99.82549260890062,43.392054479477785,0.5871917251021337,2,-1.046667098999027,-0.1133337020874059,0.9466662406921351,-1.4822225570678746,1.9688892364501918,2,0.0788828404628763,3.51616029238039,23.0222225189209,-1.2896939862360208,23.155555725097656,1.2646206340130701,21.61777877807617,0.0788828404628763
2648,2002-02-14,23.20000076293945,23.733333587646484,23.0,23.53333282470703,363825.0,-0.014908445511321755,1.0,-0.7575719481375216,48.536719167475304,45.10336658891458,-0.43238164524739275,-0.1859422031777349,0.6179754583641035,-1.8089521543593214,13.392840527878633,0.7333335876464844,-0.4656086696728359,0.230667209625242,-0.9369525529008165,1.3982869721513005,-0.35314267163778723,0.8144770908882712,-2.1401791763305624,80.42416868175015,25.140438188984618,0.5838098812630296,2,-0.8288898468017543,0.23555469512939808,1.3922209739685094,-1.131112098693844,1.9555549621582067,3,0.09386966659711415,1.9306938265624642,23.55111122131348,3.51616029238039,23.0222225189209,-1.2896939862360208,23.155555725097656,0.09386966659711415
2649,2002-02-15,22.91555595397949,23.35555648803711,22.86666679382324,23.26666641235352,204525.0,-0.012260551707151013,-1.1782219446179285,1.053335393277725,48.40309245826325,46.203744945666806,-0.3155966219030262,0.024869375135505578,0.9290498505644003,-1.4481555846982879,14.34483687137646,0.48888969421387074,-0.448371040859211,-0.00622205734253356,-1.0947556016295756,1.0823114869445085,-0.5504888294860528,0.5380447148009857,-1.7487938873290965,62.37220841930272,7.06973014454249,0.5442667721435206,2,-0.5444450378417933,0.2955551147460973,1.6766657829284703,-0.6266670227050746,2.142221450805671,4,0.11152054738537309,1.0,23.20000076293945,1.9306938265624642,23.55111122131348,3.51616029238039,23.0222225189209,0.11152054738537309
2650,2002-02-19,22.70222282409668,23.422222137451172,22.69333267211914,23.044443130493164,466875.0,-0.009309533240705048,-3.049379053108973,0.9746798998277754,51.88902301696981,47.35703298974729,-0.035639983255709495,0.22709315962213594,1.1256748894807451,-1.1509880137774786,14.735008186203919,0.7288894653320312,-0.426962686417351,-0.20511074066162038,-1.297430776411126,0.8872092950878852,-0.7512707585363714,0.3410492772131306,-1.432797896606445,19.723233232207583,-37.878960199376266,0.5461600178747524,2,-0.3311119079589844,0.5088882446289062,1.9822216033935547,0.2066659927368164,1.0488872528076172,1,0.134886418428124,-1.1782219446179285,22.91555595397949,1.0,23.20000076293945,1.9306938265624642,23.55111122131348,0.134886418428124
2651,2002-02-20,22.933332443237305,23.08444404602051,22.475555419921875,22.76000022888184,484425.0,0.010180043642921133,1.5607472887120346,-0.5064930721984937,46.24009280590084,47.6870630827815,-0.2638384203437063,-0.015302323873747525,0.8900845258183061,-1.2942230856310957,15.228750150458687,0.6088886260986364,-0.48710065615792075,0.032665634155272016,-1.0571845965426228,1.1225158648531668,-0.5122594811936736,0.5775907495042176,-1.5653511693408184,36.39568844986185,-17.115378076451925,0.5449251153489474,2,-0.5622215270996094,-0.22666645050048828,1.8633341789245605,-0.024443626403808594,1.106668472290039,2,0.1197674986283308,-3.049379053108973,22.70222282409668,-1.1782219446179285,22.91555595397949,1.0,23.20000076293945,0.1197674986283308
2652,2002-02-21,22.244443893432614,23.06666755676269,22.244443893432614,23.01333236694336,465750.0,-0.030038746070148004,-1.138733227657322,-4.435923676218255,40.889689720056346,48.02674156215247,0.45553574508099004,0.6671887710067921,1.5689740339476792,-0.5153222889926568,15.600955905812658,0.8222236633300781,-0.3822810547887876,-0.6304450988769581,-1.7580392547691233,0.49714905701520706,-1.1942421768230425,-0.06664802093087374,-0.7818485269861277,0.0,-47.99396739682542,0.5637970779460831,2,0.12666702270508168,0.46222209930420277,2.4700007438659703,0.6644449234008825,2.120000839233402,3,0.16943055495415016,1.5607472887120346,22.933332443237305,-3.049379053108973,22.70222282409668,-1.1782219446179285,22.91555595397949,0.16943055495415016
2653,2002-02-22,22.248889923095703,22.520000457763672,22.0222225189209,22.226667404174805,336825.0,0.00019987146832667335,-1.3092727859945936,-0.02890213559767698,39.26112500567683,47.997374434635304,0.512666278958605,0.6531767904041601,1.564117453650077,-0.4356290703479644,16.573512284315832,0.49777793884277344,-0.33323896988627055,-0.5986658096313491,-1.7603446841690875,0.5630130649063894,-1.17950524690022,-0.017826372362478082,-0.695465027801216,16.190533281199123,-25.560436686269448,0.5808394372688696,2,0.39777660369873047,0.25555419921875,2.417776584625244,0.7711105346679688,1.9822216033935511,4,0.14702353897092002,-1.138733227657322,22.244443893432614,1.5607472887120346,22.933332443237305,-3.049379053108973,22.70222282409668,0.14702353897092002
2654,2002-02-25,23.06222152709961,23.11111068725586,22.324443817138672,22.399999618530273,218475.0,0.03655605321502442,1.0701753505379474,29.799588018195863,56.32824108767477,48.63892131228857,-0.0829464727750846,-0.19980216142224805,0.760104418663559,-1.1559733422892364,17.521518271772933,0.8622207641601562,-0.25151130562419866,0.2333325386047349,-0.9002210023771866,1.3668860795866564,-0.33344423188622585,0.8001093090956957,-1.4216002841110438,74.2856636825735,27.64013178355163,0.5667767704909609,2,-0.18444347381591797,-0.5577774047851562,1.5144453048706055,0.2066669464111328,0.933334350585941,0,0.09076897451263499,-1.3092727859945936,22.248889923095703,-1.138733227657322,22.244443893432614,1.5607472887120346,22.933332443237305,0.09076897451263499
2655,2002-02-26,22.488889694213867,23.01333236694336,22.42222213745117,22.804443359375,450900.0,-0.024860217052899314,-1.6336600848958938,-0.47650743818315355,48.07956594826079,48.23982990983232,0.4312213831259193,0.336896706638214,1.3228164885947535,-0.4933214188984749,18.693598730704704,0.639999389648441,-0.12168148984403615,-0.3057771682739272,-1.4368704958856178,0.8253161593377634,-0.8713238320797707,0.2597694955319163,-0.7645599574389834,42.85721792776555,-4.4121845246549825,0.5655466638058448,2,0.3888883590698242,0.015554428100585938,2.0688881874084473,1.0777769088745117,1.4266662597656214,1,0.1142291925257759,1.0701753505379474,23.06222152709961,-1.3092727859945936,22.248889923095703,-1.138733227657322,22.244443893432614,0.1142291925257759
2656,2002-02-27,22.648889541625977,22.968889236450195,22.49333381652832,22.51555633544922,169875.0,0.007114617466120521,-4.349984443228513,-0.4225373395953845,52.34374976187754,47.996810996906156,0.23769081762906907,0.20564230078164414,1.1751857915657453,-0.5758602365091647,18.694786821702746,0.4799995422363281,0.04911686574966723,-0.1573328971862793,-1.276877235607543,0.9622114412349845,-0.7171050663969112,0.4024392720243526,-0.844199650816229,57.551091189036086,6.805362204212443,0.5597721692106312,2,0.22888851165771484,-0.14444541931152344,1.595555305480957,0.9577770233154297,0.7733325958251953,2,0.048665544209245626,-1.6336600848958938,22.488889694213867,1.0701753505379474,23.06222152709961,-1.3092727859945936,22.248889923095703,0.048665544209245626
2657,2002-02-28,22.88444328308105,23.06666755676269,22.488889694213867,22.63999938964844,321075.0,0.01040023357534392,-1.1138345271781287,1.8333309491452152,55.39971054680407,48.759365594609356,-0.11440571860330095,-0.077647458296628,0.9521277493892129,-0.7497509949051206,19.14053927536497,0.5777778625488246,0.026003744096055215,0.10599870681762269,-0.97421222585319,1.1862096394884354,-0.43410675951778543,0.6461041731530308,-1.002607644397834,79.18359196413995,22.89640196203281,0.5401054663354069,2,-0.16222095489501598,-0.379999160766598,1.3588905334472692,0.7222232818603551,0.5377788543701207,3,0.050495335112679784,-4.349984443228513,22.648889541625977,-1.6336600848958938,22.488889694213867,1.0701753505379474,23.06222152709961,0.050495335112679784
2658,2002-03-01,23.617778778076172,23.622222900390625,22.80888938903809,22.88444328308105,295650.0,0.03204515337881486,1.1916127656184454,3.000015605615002,65.41097058121528,50.64912983049292,-0.8741761992649053,-0.8511198765110493,0.213846828879241,-1.4155396815530779,19.905837343715437,0.8133335113525355,0.018739197051932166,0.8371119499206543,-0.25014425208579993,1.9243681519271085,0.2934838489174254,1.3807400509238832,-1.6618832214344224,99.65755941270704,37.63228373464246,0.5436281010032277,3,-0.7955560684204102,-1.1133346557617188,0.49111032485961914,0.22666549682617188,-0.32888984680176137,4,0.03161457144661539,-1.1138345271781287,22.88444328308105,-4.349984443228513,22.648889541625977,-1.6336600848958938,22.488889694213867,0.03161457144661539
2659,2002-03-04,24.399999618530273,24.53333282470703,23.63999938964844,23.64444351196289,239850.0,0.03312000031011464,-1.3372098535638577,1.0303007446440458,60.852718722917956,51.645096020042715,-1.590994732476517,-1.6695857374146499,-0.5843910378225168,-2.1195150761104884,20.63360894521275,0.9155540466308594,-0.04129085414583855,1.5879994392395034,0.3540655065527929,2.821933371926214,0.9710324728961481,2.2049664055828586,-2.3730065406483334,93.68421528147955,32.98066279201906,0.6169669663433551,3,-1.1222219467163086,-1.6288890838623047,-0.2911105155944824,-0.5555553436279297,-0.7066669464111328,0,-0.006921643224648166,1.1916127656184454,23.617778778076172,-1.1138345271781287,22.88444328308105,-4.349984443228513,22.648889541625977,-0.006921643224648166
2660,2002-03-05,23.622222900390625,24.53333282470703,23.426666259765625,24.48888969421387,385650.0,-0.03187609550407433,1.316284918710141,-1.1470581552979,54.70384046361776,52.58551242645571,-0.7476112921862672,-0.8263650669836018,0.1702930769662956,-1.2705566443765512,20.228965897842627,1.1066665649414062,-0.0342569974131024,0.7417781829833991,-0.5133564749344082,1.9969128409012065,0.11421085402449549,1.3693455119423028,-1.4448494376991796,55.434812016677284,-2.144381023127444,0.6275673289589034,3,-0.34444522857666016,-0.8511123657226562,0.23444366455078125,0.22222137451171875,0.3333339691162145,1,0.015804311849447084,-1.3372098535638577,24.399999618530273,1.1916127656184454,23.617778778076172,-1.1138345271781287,22.88444328308105,0.015804311849447084
2661,2002-03-06,24.51555633544922,24.528888702392575,23.479999542236328,23.51111030578613,271575.0,0.03781750086880353,1.0344839705585913,-1.1589760180288429,57.15228567556929,54.39246753262381,-1.5565963039494868,-1.665050914143393,-0.7009817082132663,-2.076997849471006,19.59087894290071,1.0488891601562464,0.019830313124465704,1.5462226867675781,0.09685363481967002,2.9955917387154862,0.8215381607936223,2.270907212741534,-2.1968253110368394,99.13049724921797,44.95798559390747,0.7246845259739548,3,-1.237778663635254,-1.74444580078125,-0.6588897705078125,-0.671112060546875,-0.2844448089599645,2,-0.02447427148949244,1.316284918710141,23.622222900390625,-1.3372098535638577,24.399999618530273,1.1916127656184454,23.617778778076172,-0.02447427148949244
2662,2002-03-07,24.44444465637207,25.31999969482422,24.35555648803711,24.69777870178223,604350.0,-0.002900675722146362,-3.4742286285648554,-0.25221270026338094,59.62861375364037,56.655521837953096,-1.2746379875558063,-1.506668712046583,-0.6540323866578746,-1.9320796315811215,19.24361666918418,0.9644432067871094,0.06115502645419468,1.370666599273683,-0.1893093097593308,2.930642508306697,0.5906786447571761,2.15065455379019,-1.9928375239420113,65.1327527733575,13.690969964965696,0.7799879545165073,3,-0.622222900390625,-1.2800006866455078,-0.9144449234008789,-0.6000003814697266,-0.12000083923339844,3,-0.04181819359330097,1.0344839705585913,24.51555633544922,1.316284918710141,23.622222900390625,-1.3372098535638577,24.399999618530273,-0.04181819359330097
2663,2002-03-08,24.857778549194336,25.191110610961914,24.51111030578613,24.51555633544922,554850.0,0.01690911365067649,-2.8733845777765126,-1.350873362445396,64.73366133836937,57.5894574213636,-1.4292880553416865,-1.8031265993293815,-1.077194250140188,-2.273208823062518,18.87758791069076,0.7466659545898438,0.15208706986219056,1.6511116027832031,-0.042543729864689794,3.344766935431096,0.8042839364592567,2.4979392691071496,-2.176700011772745,75.58691263403489,24.473229920955617,0.8468276663239471,3,-0.9866676330566406,-1.6933345794677734,-1.333333969116211,-1.0133342742919922,0.20888900756835582,4,-0.05775079252967641,-3.4742286285648554,24.44444465637207,1.0344839705585913,24.51555633544922,1.316284918710141,23.622222900390625,-0.05775079252967641
2664,2002-03-11,25.20888900756836,25.333332061767575,24.755556106567386,24.79999923706055,435375.0,0.01412477215850827,-1.321429392515849,1.194807800560676,68.62616653150494,59.87241304172406,-1.6135533706014584,-1.972538812177838,-1.4295271217735426,-2.5466431922368713,17.600712425313063,0.5777759552001882,0.36861645589974756,1.8226665496826158,0.07761346532802449,3.567719634037207,0.9501400075053219,2.6951930918599096,-2.316696777554558,93.4732634283075,36.803094110471676,0.8725265421772953,3,-1.2977781295776367,-2.037778854370117,-1.6866669654846191,-1.3644447326660156,-0.6533336639404297,0,-0.07616361338722688,-2.8733845777765126,24.857778549194336,-3.4742286285648554,24.44444465637207,1.0344839705585913,24.51555633544922,-0.07616361338722688
2665,2002-03-12,25.12444305419922,25.248889923095703,24.88888931274414,25.0222225189209,189225.0,-0.0033498482754946712,1.0506179210690714,0.24999533529872964,66.64416097576947,61.461347621045384,-1.2470825782672001,-1.8266806286964297,-1.355190478971771,-2.3894040584484983,17.39028964799812,0.3600006103515625,0.6162923120735897,1.6397762298583984,-0.2652932731351818,3.5448457328519787,0.6872414783616065,2.5923109813551903,-1.9881368410100393,88.72900543388786,28.27587357025027,0.9525347514967908,3,-1.213332176208496,-1.9533329010009766,-1.5888876914978027,-1.279998779296875,-0.062221527099609375,1,-0.05696087984887244,-1.321429392515849,25.20888900756836,-2.8733845777765126,24.857778549194336,-3.4742286285648554,24.44444465637207,-0.05696087984887244
2666,2002-03-13,25.26666641235352,25.333332061767575,25.0755558013916,25.1200008392334,383625.0,0.005660756652296373,-1.188665495267138,1.434795588976207,75.03682408720351,63.64324912553421,-1.0939660310652108,-1.8889835717433705,-1.5096609094991642,-2.454216712001749,17.203617843232657,0.257776260375973,0.6786860468887035,1.669777393341068,-0.37955718312366216,3.719111969805798,0.6451101051087029,2.694444681573433,-1.9106576143065013,93.18190685008535,24.04575459748692,1.0246672882323646,3,-1.1955556869506871,-2.095556259155277,-1.7311110496521032,-1.4222221374511754,0.37777709960937145,2,-0.05189087952677618,1.0506179210690714,25.12444305419922,-1.321429392515849,25.20888900756836,-2.8733845777765126,24.857778549194336,-0.05189087952677618
2667,2002-03-14,25.40888977050781,25.77777862548828,25.13777732849121,25.31999969482422,550350.0,0.005628892859596002,-1.8235259468692937,0.6060732167240654,75.59395588709646,64.77469193729878,-0.9392059736989431,-1.986752453585833,-1.6621580617336704,-2.515145583846806,17.440730465745986,0.6400012969970703,0.8687948695952734,1.7191118240356396,-0.48412034901143386,3.922343997082713,0.6174957375121011,2.820727910559178,-1.855148646088736,70.87723366546233,-4.751448486566289,1.1016160865235374,3,-0.8066673278808558,-2.015556335449215,-1.9311118125915492,-1.5644454956054652,0.0577774047851598,3,-0.04635299907458401,-1.188665495267138,25.26666641235352,1.0506179210690714,25.12444305419922,-1.321429392515849,25.20888900756836,-0.04635299907458401
2668,2002-03-15,25.37777709960937,25.422222137451172,24.768888473510746,25.262222290039066,448875.0,-0.0012244797462401813,5.391293801544914,1.2999742511372134,71.47567164432567,65.95502003967741,-0.7064764574062465,-1.8805369584510885,-1.6464775256463149,-2.4066357697344536,17.71518426710147,0.6533336639404261,1.0332278429742523,1.5791103363037067,-0.7346892730204537,3.892909945627867,0.4222105316416247,2.7360101409657887,-1.5571514750619926,60.869427304226306,-14.31243037517919,1.156899804662081,3,-0.7755546569824183,-1.9844436645507777,-1.8999991416931117,-1.5333328247070277,-0.42666625976562145,4,-0.04150612870214365,-1.8235259468692937,25.40888977050781,-1.188665495267138,25.26666641235352,1.0506179210690714,25.12444305419922,-0.04150612870214365
2669,2002-03-18,25.471111297607425,25.77777862548828,25.31111145019531,25.57333374023437,379350.0,0.0036777924887476665,-1.210529168887704,-0.8846230027730023,80.36195661165613,68.8059218339039,-0.7061549837597809,-1.868392266954526,-1.7745366568786274,-2.425573201853375,17.999607947067283,0.4666671752929723,1.1776762725226284,1.5446667671203649,-0.8448087915289229,3.9341423257696526,0.349928987795721,2.7394045464450087,-1.4156273129471373,69.60349674543316,-9.267867973988402,1.194737779324644,3,-0.8422222137451207,-2.0777778625488317,-1.9933333396911657,-1.6266670227050817,-0.7288894653320348,0,-0.015878527486263394,5.391293801544914,25.37777709960937,-1.8235259468692937,25.40888977050781,-1.188665495267138,25.26666641235352,-0.015878527486263394
2670,2002-03-19,25.76444435119629,25.95555686950684,25.35555648803711,25.35555648803711,838350.0,0.011516303712135967,-1.9347918367347112,-3.999981341195188,80.88102288917187,71.44244819097085,-0.741649924791087,-2.0243374275988444,-2.1223969141341925,-2.630765055729796,18.17657515711551,0.6000003814697301,1.208008588868914,1.6848887443542466,-0.7659428389442802,4.135720327652773,0.459472952704985,2.9103045360035082,-1.5022850096366405,83.89503597168526,2.2306823286109108,1.2254157916492627,3,-0.6088876724243164,-2.006666183471676,-2.7266669273376465,-2.193333625793457,-1.7866668701171875,1,-0.046920825890515605,-1.210529168887704,25.471111297607425,5.391293801544914,25.37777709960937,-1.8235259468692937,25.40888977050781,-0.046920825890515605
2671,2002-03-20,25.68000030517578,25.71555519104004,25.11111068725586,25.55111122131348,166050.0,-0.00327754190501639,5.0444796246316415,0.3152186588921196,78.56492195146481,73.54648243517357,-0.5304404885565326,-1.8167130917336571,-2.079971041497828,-2.454866419058277,17.967353285571537,0.6533336639404297,1.2330332946017606,1.463111305236815,-1.0248225177320727,3.9510451282057026,0.21914439375236938,2.7070782167212606,-1.1807653097035242,76.77897504805838,-4.984405572293866,1.2439669114844443,3,-0.4466667175292969,-1.691110610961914,-2.6422228813171387,-2.108889579772949,-2.022222518920895,2,-0.024056805713964846,-1.9347918367347112,25.76444435119629,-1.210529168887704,25.471111297607425,5.391293801544914,25.37777709960937,-0.024056805713964846
2672,2002-03-21,26.01333236694336,26.217777252197266,25.426666259765625,25.426666259765625,217125.0,0.012980220319561031,-1.6969718644133922,4.551712911579852,76.65673940339637,74.87126888684324,-0.6904279499257839,-1.9533621174128228,-2.4561827687794207,-2.7418495520138677,17.694913692796042,0.7911109924316406,1.3761028747941353,1.6079989433288588,-0.8211253483874685,4.037123235045186,0.39343679747069515,2.8225610891870225,-1.3102123091062623,85.88953905494083,6.125701785385758,1.2145621458581635,3,-0.5266656875610352,-1.8933324813842773,-2.994443893432617,-2.4422216415405273,-1.4088878631591797,3,-0.014180761225702776,5.0444796246316415,25.68000030517578,-1.9347918367347112,25.76444435119629,-1.210529168887704,25.471111297607425,-0.014180761225702776
2673,2002-03-22,25.520000457763672,26.151111602783203,25.28888893127441,26.02666664123535,360000.0,-0.018964579478736532,1.282352465989624,-0.8636363636363636,63.31924144222695,74.28161054359012,-0.10424354443831518,-1.267380925675056,-1.975237787276594,-2.1970445673740855,17.088225229016736,0.8622226715087926,1.4304420098241337,0.9511115074157708,-1.3006849093178694,3.202907924149411,-0.1747867009510493,2.077009715782591,-0.5745352488289477,36.94787422528317,-39.35918382249591,1.1258982083668194,3,-0.02666759490966797,-1.4000005722045898,-2.548889636993408,-1.9488897323608398,-0.33333396911621094,4,-0.0020898621282930963,-1.6969718644133922,26.01333236694336,5.0444796246316415,25.68000030517578,-1.9347918367347112,25.76444435119629,-0.0020898621282930963
2674,2002-03-25,25.155555725097656,25.528888702392575,24.74222183227539,25.426666259765625,429300.0,-0.014280749456457964,2.308413014182156,0.5350870918803339,70.22271683547692,74.6792278613354,0.2814363009273819,-0.7779539199613765,-1.644004117983819,-1.7697368056242837,17.109506666341744,0.786666870117184,1.4713938843328904,0.4820000648498528,-1.6671891342159881,2.6311892639156937,-0.5925945346830659,1.5565946643827715,1.0622215270996094,28.01208868482555,-48.83108885770708,1.0745945995329198,3,0.3244438171386719,-1.0355558395385742,-2.2522225379943848,-1.5844449996948242,0.17777633666991832,0,-0.008127225949134287,1.282352465989624,25.520000457763672,-1.6969718644133922,26.01333236694336,5.0444796246316415,25.68000030517578,-0.008127225949134287
2675,2002-03-26,25.05777740478516,25.51111030578613,24.91555595397949,25.040000915527344,639675.0,-0.003886947336048885,-3.4666618982904183,-0.06556915716900143,59.05041336206245,72.9029600029864,0.4121003766730844,-0.5036770087431641,-1.5537480659271772,-1.6051227625027558,17.131938178983937,0.5955543518066406,1.4402330203069873,0.2557773590087926,-1.6352106465148744,2.1467653645324596,-0.6897166437530409,1.201271361770626,1.1304887390136678,21.38554528344836,-50.46399670527892,0.9454940027618333,3,0.4222221374511683,-0.9377775192260778,-2.266666412353519,-1.4866666793823278,0.6444454193115199,1,-0.012593118991052643,2.308413014182156,25.155555725097656,1.282352465989624,25.520000457763672,-1.6969718644133922,26.01333236694336,-0.012593118991052643
2676,2002-03-27,23.751110076904297,25.044443130493164,23.151111602783203,25.044443130493164,1368000.0,-0.052146178281212374,1.9278328926275552,-72.75525751071507,41.8067161545005,69.14882225492018,1.6552444929363652,0.9378857138365575,-0.257046531548891,-0.24918414478468875,17.155384805445568,1.9066658020019567,1.3132872967621125,-1.1060009956359877,-2.785158657528406,0.5731566662564305,-1.9455798265821969,-0.26642216468977864,2.408235180664061,19.565174124402297,-50.93908593930109,0.8395788309462096,3,0.9333343505859375,0.36888980865478516,-0.9599990844726562,-0.17999935150146484,2.0266685485839844,2,0.009543444640729426,-3.4666618982904183,25.05777740478516,2.308413014182156,25.155555725097656,1.282352465989624,25.520000457763672,0.009543444640729426
2677,2002-03-28,24.040000915527344,24.399999618530273,23.74666786193848,23.74666786193848,745875.0,0.012163256272554879,-3.4545389522144525,-0.2268039564711459,40.04330542446423,65.65633711938001,1.2871098324971797,0.7799959420676217,-0.5564770082854906,-0.49890055217888474,17.350641836721252,0.6533317565917933,1.2124637341586144,-0.8748880386352553,-2.3332537268821802,0.5834776496116696,-1.604070882758716,-0.14570519451179464,1.9990149958496062,29.62964375813802,-38.569765120244526,0.7291828441234619,3,0.6444435119628906,0.07999897003173828,-1.501112461090088,-0.4688901901245117,1.5066661834716797,3,-0.01589946400649178,1.9278328926275552,23.751110076904297,-3.4666618982904183,25.05777740478516,2.308413014182156,25.155555725097656,-0.01589946400649178
2678,2002-04-01,24.364444732666016,24.60000038146973,23.68888854980469,24.06222152709961,277650.0,0.013495998535054676,1.3563201381181187,1.0303073651904333,39.651432519688214,61.13294555360581,0.8982713450919206,0.5421551765255153,-0.8656993678277445,-0.7841565080681647,18.36309700901047,0.9111118316650391,1.050334333570369,-0.5877775192260728,-1.9407518888281388,0.7651968503759932,-1.2642647040271058,0.08870966557496018,1.5590550063671849,51.028043380607144,-13.397125119253019,0.6764871848010333,4,0.31999969482421875,-0.2444448471069336,-1.8255562782287598,-0.7933340072631836,0.6977767944335938,0,0.009850410044288438,-3.4545389522144525,24.040000915527344,1.9278328926275552,23.751110076904297,-3.4666618982904183,25.05777740478516,0.009850410044288438
2679,2002-04-02,24.231111526489254,24.55555534362793,23.946666717529297,24.27111053466797,228375.0,-0.005472450024604836,1.0,-0.13234922878854077,39.181948410170484,56.499715055938985,0.9356014798058645,0.6979723750714548,-0.735717024864659,-0.6143547548425836,18.68310465012177,0.6088886260986328,0.8559164640852188,-0.7126663208007855,-2.082160118554871,0.6568274769532998,-1.3974132196778264,-0.027919421923744636,1.5814926870939452,45.76273378166819,-14.944231873357673,0.684746898877042,4,0.4533329010009801,0.03999900817871449,-1.655556201934811,-0.6600008010864222,1.6088886260986364,1,0.03943504453411473,1.3563201381181187,24.364444732666016,-3.4545389522144525,24.040000915527344,1.9278328926275552,23.751110076904297,0.03943504453411473
2680,2002-04-03,23.99555587768555,24.37777709960937,23.41777801513672,24.37777709960937,289125.0,-0.00972120690981082,4.023264169585991,9.555767488435386,34.947385824936205,51.653322152991365,0.9988978281733196,1.014969262629677,-0.47809242978712874,-0.3578779258229936,19.54371483808371,0.9599990844726527,0.6994913144894994,-0.966888618469234,-2.2690598049907322,0.3352825680522642,-1.6179742117299831,-0.3158030252084849,1.7105886314656509,44.60097254724993,-11.502501019553982,0.6510855932607487,4,0.688888549804684,0.3244438171386683,-1.3044447898864782,-0.4244451522827184,1.5022220611572195,2,0.055750997847317185,1.0,24.231111526489254,1.3563201381181187,24.364444732666016,-3.4545389522144525,24.040000915527344,0.055750997847317185
2681,2002-04-04,23.91555595397949,24.031110763549805,23.559999465942386,23.91111183166504,238050.0,-0.003333947507357271,3.000032389188459,-0.011627094623582445,32.05128381473237,46.697160420917584,0.896574783767722,1.1043336706046851,-0.3789339140091954,-0.25713866163910737,20.450833469990272,0.4711112976074183,0.48053053703245396,-1.0168885231018088,-2.3882192724070777,0.3544422262034601,-1.7025538977544414,-0.3312231484491761,1.6883872389169916,42.10527164925541,-11.628366770273324,0.6856653746526341,4,0.7355556488037145,0.43777751922607777,-1.2244448661804164,-0.3444452285766566,1.1688880920410227,3,0.07470731073763281,4.023264169585991,23.99555587768555,1.0,24.231111526489254,1.3563201381181187,24.364444732666016,0.07470731073763281
2682,2002-04-05,23.422222137451172,24.0222225189209,23.36000061035156,23.91555595397949,182250.0,-0.020628155894750422,-1.1438870244185448,-111.00815450652571,28.846163368788055,42.86681841275771,1.0993112637502307,1.5991476559164006,0.1381072383264943,0.25143772150961397,20.55285826844061,0.6622219085693395,0.20206701102106805,-1.459111213684082,-2.9755463588535456,0.05732393148538151,-2.217328786268812,-0.700893641099352,2.0836077918407767,5.017866014886809,-45.838031480509926,0.758217572584731,4,0.9177780151367188,0.9311113357543945,-0.7311110496520996,0.14888858795166016,2.102222442626953,4,0.10056930013786647,3.000032389188459,23.91555595397949,4.023264169585991,23.99555587768555,1.0,24.231111526489254,0.10056930013786647
2683,2002-04-08,23.422222137451172,23.462221145629886,22.893333435058594,23.333332061767575,401625.0,0.0,5.736859937207537,-0.18018240936559662,27.379780175721223,38.1064921172293,0.86099030155383,1.5663949158747457,0.1611571524365445,0.27847332017200443,20.831799274528905,0.5688877105712926,-0.0708142980308537,-1.3873333930969238,-3.0383868657104465,0.2637200795165988,-2.212860129403687,-0.5618066567901607,1.9894190587804275,31.818176602412212,-15.977809016529886,0.8255267363067619,4,0.7799997329711914,1.091111183166504,-0.8088889122009277,0.14888858795166016,2.8444442749023473,0,0.09070210969227177,-1.1438870244185448,23.422222137451172,3.000032389188459,23.91555595397949,4.023264169585991,23.99555587768555,0.09070210969227177
2684,2002-04-09,23.28888893127441,23.51111030578613,23.14666748046875,23.462221145629886,216225.0,-0.005692594212210467,1.6885183621781785,-1.9499613767058641,21.668363489039336,33.952931020226735,0.7841530443148876,1.632194801125312,0.29583385719910993,0.4208838703713127,20.93685524583952,0.36444282531737926,-0.3700755892711811,-1.4246665954589872,-3.1967918803502826,0.3474586894323082,-2.310729237904635,-0.5386039530133395,1.971653799286809,26.6467165889734,-15.897956062623503,0.8860626424456484,4,0.6799993515014684,1.2666664123535192,-0.6255555152893031,0.2822217941284215,3.4222221374511754,1,0.07614500636154475,5.736859937207537,23.422222137451172,-1.1438870244185448,23.422222137451172,3.000032389188459,23.91555595397949,0.07614500636154475
2685,2002-04-10,23.69333267211914,23.86222267150879,23.34222221374512,23.35555648803711,270225.0,0.017366381970314038,-1.8536587918817156,-1.948721334565702,28.81515403965625,32.50942411857737,0.1852945247241209,1.1752966737169217,-0.09408545043919858,0.023064846328480826,20.83689483527683,0.5733337402343786,-0.5652777857757414,-0.9486673355102546,-2.7659327992443252,0.868598128223816,-1.8573000673772881,-0.04003460364322109,1.4251775007119214,70.31246070981338,30.772253660924356,0.908632731867035,4,0.05333423614501953,0.8622226715087891,-0.6688885688781738,-0.1222219467163086,2.8044452667236293,2,0.09060217531131931,1.6885183621781785,23.28888893127441,5.736859937207537,23.422222137451172,-1.1438870244185448,23.422222137451172,0.09060217531131931
2686,2002-04-11,23.95555686950684,24.44444465637207,23.68000030517578,23.76000022888184,333000.0,0.011067425634734285,-3.2999881983112,0.578953312402593,27.718999259411405,31.140056766904834,-0.05015322421985857,0.8535743336392692,-0.3140811875271865,-0.22696852594583916,20.31629954598894,0.7644443511962891,-0.7692415895475548,-0.6208876609802196,-2.4378661268028594,1.1960908048424201,-1.5293768938915413,0.28760157193110203,1.0294426990578742,68.48144864484689,33.366398065349436,0.9084892329113204,4,-0.20888996124267933,0.5999984741210902,-0.9311127662658727,-0.38444614410400746,2.075553894042965,3,0.06437842700701446,-1.8536587918817156,23.69333267211914,1.6885183621781785,23.28888893127441,5.736859937207537,23.422222137451172,0.06437842700701446
2687,2002-04-12,24.231111526489254,24.337778091430664,23.86222267150879,24.0,209475.0,0.011502744790423458,1.1399983692176965,1.1818137484394324,35.35354630020167,30.662513853628557,-0.33050398953016114,0.5114833575538498,-0.5762890845582938,-0.49343186967861286,19.261702657489575,0.475555419921875,-0.9122063947617391,-0.28644409179687713,-2.0657776610929126,1.4928894774991583,-1.1761108764448949,0.6032226928511406,0.6283880740650929,86.24643243170105,49.24146001006059,0.8896667846480178,4,-0.5066671371459925,0.3244438171386754,-1.2066674232482875,-0.6600008010864222,1.1688880920410192,4,0.03521640014732297,-3.2999881983112,23.95555686950684,-1.8536587918817156,23.69333267211914,1.6885183621781785,23.28888893127441,0.03521640014732297
2688,2002-04-15,24.324443817138672,24.60000038146973,24.14666748046875,24.440000534057614,188550.0,0.0038517544086817956,1.0816265759315282,-0.5000041264679833,39.93540989907279,30.746231796839922,-0.4806529086698248,0.35330604370848206,-0.6592132899877967,-0.5868310332188535,18.698341582812933,0.4533329010009801,-0.8833196758299522,-0.14044513702392436,-1.8743466328618226,1.5934563588139738,-1.0073958849428735,0.7265056108950247,0.41708581348592944,81.03968030027606,41.12513078252822,0.8669507479189498,4,-0.5777769088745117,0.2311115264892578,-0.831110954284668,-0.7533330917358398,0.6755561828613281,0,0.049333122350528225,1.1399983692176965,24.231111526489254,-3.2999881983112,23.95555686950684,-1.8536587918817156,23.69333267211914,0.049333122350528225
2689,2002-04-16,25.06666755676269,25.0977783203125,24.177778244018555,24.337778091430664,346725.0,0.030513492731992553,1.3258432384212937,-6.3076339027813795,50.09312304029037,32.42909148743483,-1.220206428608087,-0.44351017479154464,-1.3886371948459413,-1.3189871561008246,17.789616446084842,0.9200000762939453,-0.8471759020697078,0.6220007896423319,-1.0714506055330304,2.315452184817694,-0.22472490794535105,1.4687264872300148,-2.173334121704098,98.22786845527605,53.65748119282709,0.8467256975876817,4,-1.0711116790771449,-0.5111122131347621,-1.5488901138305629,-1.4955568313598597,0.02666473388671875,1,0.04787229307100627,1.0816265759315282,24.324443817138672,1.1399983692176965,24.231111526489254,-3.2999881983112,23.95555686950684,0.04787229307100627
2690,2002-04-17,24.55555534362793,25.12444305419922,24.51111030578613,25.11111068725586,172800.0,-0.0203901141616597,1.10687598075028,-0.762194228414126,60.111733236538136,35.5469192009688,-0.6943196767491457,-0.029100543147791313,-0.8213987558244966,-0.8006062504137041,16.650302687831946,0.6133327484130895,-0.8449702641517653,0.17133302688598562,-1.4060970286484569,1.748763082420428,-0.6173820008812356,0.9600480546532069,-1.618133010864259,60.61541996344929,12.349897566590428,0.788715027767221,4,-0.5466670989990234,0.0,-1.0144448280334473,-0.9844446182250977,1.1777782440185547,2,0.0877828130919065,1.3258432384212937,25.06666755676269,1.0816265759315282,24.324443817138672,1.1399983692176965,24.231111526489254,0.0877828130919065
2691,2002-04-18,25.06222152709961,25.06666755676269,23.88888931274414,24.711111068725586,564975.0,0.02063346466334992,5.543166706402928,-0.6319990661617532,62.18218104451557,39.250921164938525,-1.1412395946192433,-0.6160051104123383,-1.2805115250210193,-1.2868357035161786,15.859404602219573,1.1777782440185511,-0.8173530168802294,0.708888149261476,-0.7836135519449954,2.2013898504679474,-0.037362701341759674,1.4551389998647117,-2.037318365478516,95.0704704223692,42.611548770208174,0.7462508506032354,4,-1.0533332824707031,-0.5066661834716797,-1.521111011505127,-1.4911108016967773,0.6622219085693359,3,0.0572796952652781,1.10687598075028,24.55555534362793,1.3258432384212937,25.06666755676269,1.0816265759315282,24.324443817138672,0.0572796952652781
2692,2002-04-19,25.64444351196289,25.946666717529297,24.942222595214844,24.9777774810791,938250.0,0.023231060512083124,-1.722897982714894,1.898735896307644,64.37123901954317,43.36108325869652,-1.5366889304507438,-1.2936040720994733,-1.7951121592932218,-1.8475826292075652,14.60398954268235,1.0044441223144531,-0.7301609038464747,1.3095545768737793,-0.10357789680140073,2.7226870505489593,0.6029883400361911,2.0161208137113675,-2.5355587546386715,85.31312449715813,31.32350991497095,0.7065662368375892,4,-1.0977764129638672,-1.088888168334961,-2.0233330726623535,-2.0733327865600586,-0.11555480957031605,4,0.015078012958500642,5.543166706402928,25.06222152709961,1.10687598075028,24.55555534362793,1.3258432384212937,25.06666755676269,0.015078012958500642
2693,2002-04-22,25.46666717529297,25.946666717529297,25.28888893127441,25.666667938232425,1138725.0,-0.0069323530684918255,-1.367992803977021,-0.30000143051284417,63.73517841035977,48.0351738055099,-1.1604432267601332,-1.180555913391995,-1.5453712496412066,-1.6446761928975207,13.537673518294124,0.6577777862548864,-0.619461693780007,1.1344449043273919,-0.26944229579044077,2.5383321044452245,0.4325013042684738,1.83638850438631,-2.1875155003564437,76.67388410815781,20.74954863427257,0.7019436000589169,4,-0.8222227096557617,-0.9111118316650391,-1.4688892364501953,-1.8955564498901367,-0.2044448852539027,0,-0.0026178359462510903,-1.722897982714894,25.64444351196289,5.543166706402928,25.06222152709961,1.10687598075028,24.55555534362793,-0.0026178359462510903
2694,2002-04-23,24.95111083984375,25.55111122131348,24.77777862548828,25.333332061767575,1417950.0,-0.02024435831750282,-1.1219586231440437,1.9110988193556484,59.99999201575129,51.50015580285378,-0.42946777993350693,-0.7179089666194827,-0.9435877708611926,-1.1085066878809968,13.122243512674093,0.7733325958251989,-0.4441793135321035,0.6291108131408691,-0.7523321192994672,2.0105537455812055,-0.06161065307929903,1.3198322793610373,-1.5119082623516604,51.61984598671941,-5.499836678607998,0.6907214662201688,4,-0.13777732849121094,-0.3955554962158203,-0.9533329010009766,-1.380000114440918,0.6177787780761719,1,0.0019593981394279147,-1.367992803977021,25.46666717529297,-1.722897982714894,25.64444351196289,5.543166706402928,25.06222152709961,0.0019593981394279147
2695,2002-04-24,24.74222183227539,25.31111145019531,24.71555519104004,24.8799991607666,337950.0,-0.00837193217204546,-5.232581813826724,0.36046488417817235,58.42390321969974,54.911811798441384,-0.06274548519284195,-0.562723865208838,-0.6986958434622395,-0.8698619156903717,12.675220661391783,0.5955562591552699,-0.25366473469676265,0.43599958419799734,-0.916974993216197,1.7889741616121917,-0.24048770450909984,1.1124868729050945,-1.1525714063810675,41.468650474386116,-16.825271308744483,0.676487288707098,4,0.16222286224365234,-0.18666648864746094,-0.7311105728149414,-1.1711111068725586,0.8755569458007812,2,0.01419074086208405,-1.1219586231440437,24.95111083984375,-1.367992803977021,25.46666717529297,-1.722897982714894,25.64444351196289,0.01419074086208405
2696,2002-04-25,23.9777774810791,24.831111907958984,23.86666679382324,24.711111068725586,739800.0,-0.030896350229917435,-1.0186073063917878,5.32259984771925,55.36480433735952,57.13528491368114,0.7880547050764548,0.2314384985167699,0.09790920501035316,-0.08725623381870307,12.559787676571919,0.9644451141357457,-0.029738410635790302,-0.33977813720703054,-1.676878182327588,0.9973219079135269,-1.0083281597673093,0.3287718853532482,-0.24670607768668162,5.341860160162433,-57.22534559961164,0.6685500225602784,4,0.928889274597168,0.5777778625488281,0.47888994216918945,-0.40666675567626953,1.0222225189208984,3,0.0732159645718915,-5.232581813826724,24.74222183227539,-1.1219586231440437,24.95111083984375,-1.367992803977021,25.46666717529297,0.0732159645718915
2697,2002-04-26,23.657777786254886,24.08888816833496,23.595556259155273,24.0,525825.0,-0.013345677891819951,-1.1142859478393081,0.4666664932713917,52.14228049426544,58.491603868702555,1.1378292512841277,0.5495083585091187,0.429963984350092,0.2490154761416683,12.538677167563511,0.4933319091796875,0.13930541163709975,-0.6406666755676227,-2.0051167455673244,0.7237833944320791,-1.3228917105674718,0.04155835943222641,2.2888889312744105,2.646474004570758,-61.17434041693336,0.6822250349998505,4,1.1133337020873988,0.8977775573730433,0.9533338546752894,-0.08666706085205433,1.2311115264892543,4,0.08735671068035766,-1.0186073063917878,23.9777774810791,-5.232581813826724,24.74222183227539,-1.1219586231440437,24.95111083984375,0.08735671068035766
2698,2002-04-29,24.60444450378418,24.755556106567386,23.55555534362793,23.57333374023437,661500.0,0.04001503125451222,-1.2499995529655439,-3.012986072019794,60.422534785604675,59.63931628484859,0.2626812590632106,-0.3986977174508972,-0.4820796777142746,-0.6679030343034995,12.486985886145781,1.2000007629394567,0.3274236143699447,0.2940000534057603,-1.0770993106968838,1.6650994175084044,-0.39154962864556,0.9795497354570806,1.2952000045776373,52.56125232497892,-15.30246850371556,0.6855496820513218,4,0.1466665267944336,-0.08222198486328125,0.19888877868652344,-0.9911117553710938,0.3422222137451172,0,0.037572244253115006,-1.1142859478393081,23.657777786254886,-1.0186073063917878,23.9777774810791,-5.232581813826724,24.74222183227539,0.037572244253115006
2699,2002-04-30,25.18666648864746,25.18666648864746,24.675556182861328,24.92888832092285,668475.0,0.023663285093623365,2.9655049944506104,0.2500004624499852,61.50685161022175,59.7943294374801,-0.3360701719866199,-0.9546044593862533,-1.0130293750712056,-1.2225793436345143,12.31043115503046,0.5822219848632812,0.47273138916178326,0.8284442901611335,-0.596551078097491,2.253439658419758,0.1159466060318195,1.5409419742904475,0.6192144531250001,92.91136517469818,24.309905704567484,0.712497684129313,4,-0.43555545806884766,-0.7666664123535156,-0.38000011444091797,-1.573333740234375,-0.6933326721191406,1,0.002999833321557732,-1.2499995529655439,24.60444450378418,-1.1142859478393081,23.657777786254886,-1.0186073063917878,23.9777774810791,0.002999833321557732
2700,2002-05-01,25.333332061767575,25.77777862548828,24.711111068725586,25.195556640625,726300.0,0.005823143494841698,1.077920002972486,0.5344728079911072,60.80890963563541,59.641743725382305,-0.40320724687715526,-1.0497285892942507,-1.098783853803532,-1.3610756297666313,11.752149467717066,1.0666675567626953,0.5963440734838841,0.9082210540771456,-0.569703249745686,2.386145357899977,0.1692589021657298,1.6471832059885614,-1.7777767181396449,79.9999141693523,10.913042824437966,0.7389621519114161,5,-0.5822210311889613,-0.9133319854736293,-0.5333323478698695,-1.7199993133544886,-0.2222213745117152,2,0.009298325051675382,2.9655049944506104,25.18666648864746,-1.2499995529655439,24.60444450378418,-1.1142859478393081,23.657777786254886,0.009298325051675382
2701,2002-05-02,25.70222282409668,25.79999923706055,25.13333320617676,25.413333892822266,543825.0,0.01456147819124931,1.7523062203970665,2.096810366309548,61.374570994066815,59.30878061144048,-0.7507120505597236,-1.3469632149933517,-1.4086716177076113,-1.7146724842732475,11.171953722299468,0.6666660308837891,0.6270861523879816,1.1877784729003906,-0.3740689817976417,2.749625927598423,0.40685474555137446,1.9687022002494068,-2.1022230148315444,95.6436240954844,27.540625791469978,0.7809237273490169,5,-0.9511117935180664,-1.2822227478027344,-0.9022231101989746,-2.0888900756835938,-0.768890380859375,3,-0.0032854763807175225,1.077920002972486,25.333332061767575,2.9655049944506104,25.18666648864746,-1.2499995529655439,24.60444450378418,-0.0032854763807175225
2702,2002-05-03,25.77777862548828,25.77777862548828,25.475555419921875,25.76444435119629,368100.0,0.0029396601962676794,44.33028179087398,0.04615709654630565,61.26809926780708,59.03466070671241,-0.9000110247285562,-1.3038472702967496,-1.4009216069350359,-1.7730623870907323,10.337063119944714,0.30222320556640625,0.6525661995884455,1.1455564498901367,-0.42473532968681127,2.7158482294670847,0.3604105601016627,1.9307023396786107,-2.089778839111329,99.00997250867853,31.199044118618048,0.7851458897884748,5,-1.100001335144043,-1.357778549194336,-1.375556468963623,-2.1644458770751953,-1.3911113739013672,4,-0.03017244568619415,1.7523062203970665,25.70222282409668,1.077920002972486,25.333332061767575,2.9655049944506104,25.18666648864746,-0.03017244568619415
2703,2002-05-06,25.546667098999023,25.768888473510746,25.399999618530273,25.751110076904297,382500.0,-0.008965533060352304,2.074076723171862,-15.33214132456015,54.04191183981532,58.37265179827507,-0.7334927114147298,-0.9543469905037512,-1.087615549780967,-1.5211289802709018,8.929123189082699,0.3777790069580078,0.6237584021202984,0.8082226753234849,-0.7037696250376371,2.320214975684607,0.05222652514292392,1.564218825504046,-1.7741873345947283,77.4704341749046,12.949082076509939,0.7559961501805608,5,-0.8688898086547852,-1.1266670227050781,-1.1444449424743652,-1.9333343505859375,-1.4577789306640625,0,-0.025748086186970998,44.33028179087398,25.77777862548828,1.7523062203970665,25.70222282409668,1.077920002972486,25.333332061767575,-0.025748086186970998
2704,2002-05-07,25.06222152709961,25.64444351196289,25.0,25.60000038146973,573300.0,-0.01896316141835952,1.0567397040964472,2.630458917592636,54.28570967611826,57.91285251565491,-0.2588493818106343,-0.34808233032946134,-0.5511301939982935,-1.0183252171878863,7.340063025857881,0.6444435119628906,0.5192460566426043,0.2351104736328118,-1.1186724106972967,1.5888933579629203,-0.44178096853224247,0.912001915797866,-1.2086409837890635,32.244859351434755,-31.416848578263185,0.6768914421650538,5,-0.3844442367553711,-0.6422214508056641,-0.6599993705749512,-1.4488887786865234,-1.337778091430664,1,-0.004610716948829308,2.074076723171862,25.546667098999023,44.33028179087398,25.77777862548828,1.7523062203970665,25.70222282409668,-0.004610716948829308
2705,2002-05-08,25.84000015258789,25.844444274902344,25.155555725097656,25.337778091430664,735300.0,0.031033905938756323,1.695655094432565,-0.9338821284549381,56.29044330209246,58.015701289514126,-0.9661311459977817,-1.0084983533353054,-1.248275206017702,-1.7797072544464818,6.35765767961088,0.7822227478027344,0.4428456496601285,0.9055557250976562,-0.40958207521245527,2.2206935254077678,0.2479868249426005,1.563124625252712,-1.9085628615273436,99.47372225183632,38.14153375330322,0.6575689001550559,5,-1.140000343322754,-1.4200000762939453,-1.362222671508789,-2.2266674041748047,-2.1599998474121094,2,-0.05211556997319522,1.0567397040964472,25.06222152709961,2.074076723171862,25.546667098999023,44.33028179087398,25.77777862548828,-0.05211556997319522
2706,2002-05-09,25.49777793884277,25.80888938903809,25.46666717529297,25.773332595825195,706275.0,-0.01324389364257983,-1.0263252998441699,-0.5486709531387148,48.76590346715402,57.64054828650174,-0.43094036894976284,-0.5742551007233736,-0.8328916028482816,-1.4123382008460972,6.2235497058436025,0.3733329772949219,0.4116969627470297,0.4862224578857379,-0.7666262382400539,1.7390711540115298,-0.14020189017715623,1.112646805948632,-1.4515602287517133,58.94739932961659,0.6218433887458019,0.6264243480628954,5,-0.7977781295776332,-1.0777778625488246,-0.9955558776855433,-1.884445190429684,-0.5422210693359304,3,-0.015164743081312548,1.695655094432565,25.84000015258789,1.0567397040964472,25.06222152709961,2.074076723171862,25.546667098999023,-0.015164743081312548
2707,2002-05-10,25.08444404602051,25.79999923706055,24.88888931274414,25.711111068725586,328500.0,-0.016210584852282106,1.2651934749620526,2.2742022565238034,46.90646962259534,56.138763268389596,0.23026291502422325,-0.09877821999252845,-0.35728463011795597,-0.9774250099647048,6.10176621094802,0.9111099243164098,0.39462977519785625,0.030221939086917615,-1.167631665049882,1.2280755432237171,-0.5687048629814804,0.6291487411553156,-0.930332742040779,20.465042935331898,-34.07146979587682,0.5989268020683995,5,0.17555618286132457,-0.664443969726566,-0.5822215080261266,-1.4711112976074254,-0.20888710021973012,4,-0.00602411608190212,-1.0263252998441699,25.49777793884277,1.695655094432565,25.84000015258789,1.0567397040964472,25.06222152709961,-0.00602411608190212
2708,2002-05-13,25.524444580078125,25.622222900390625,24.84000015258789,25.08888816833496,476100.0,0.017540772809250926,1.4788672801728697,-0.6950364323672861,54.69774239808161,55.3821955781518,-0.07321044282274869,-0.4682770050803384,-0.752256515438674,-1.4060552041634118,6.38596246797983,0.7822227478027344,0.4684388413495384,0.4102224349975572,-0.7534456042032751,1.5738904741983895,-0.17161158460286075,0.9920564545979751,-1.268913297843035,68.14161308576615,12.689389443697635,0.5818340196004163,5,-0.24666690826416016,-1.1044445037841797,-1.1777777671813965,-1.911111831665039,-1.4977779388427734,0,-0.04457598773292204,1.2651934749620526,25.08444404602051,-1.0263252998441699,25.49777793884277,1.695655094432565,25.84000015258789,-0.04457598773292204
2709,2002-05-14,26.26666641235352,26.399999618530273,25.559999465942386,25.626667022705078,1981125.0,0.029078863202950833,-1.172410901467516,1.4693834653634523,61.48693396616909,55.457531614877766,-0.7220553049310539,-1.1762978347001187,-1.4651137969826955,-2.1424103740320106,6.452508280941145,0.8755550384521484,0.6193634836202975,1.0924443244934103,-0.17959938450011137,2.364488033486932,0.4564224699966495,1.7284661789901712,-1.9158003505583956,91.45299667803356,32.81785873529742,0.6360218544967607,5,-0.6466665267944371,-1.4933328628540075,-1.9088888168334996,-2.6533336639404332,-2.8977775573730504,1,-0.0829103400420208,1.4788672801728697,25.524444580078125,1.2651934749620526,25.08444404602051,-1.0263252998441699,25.49777793884277,-0.0829103400420208
2710,2002-05-15,26.711111068725586,26.733333587646484,26.31111145019531,26.382221221923828,1354275.0,0.01692048200539986,1.2618949089330151,0.5138908757122733,71.63967924348242,56.598099198146166,-1.0622120487290694,-1.5293860443665608,-1.849350078989005,-2.5772089337311392,6.623980547916412,0.4666671752929652,0.6582184893552316,1.429111194610595,0.019900115322883494,2.8383222738983065,0.7245056549667375,2.1337167342544525,-2.1963143223916504,98.8262754721695,32.068115596328184,0.7046055396438565,5,-0.9244441986083984,-1.6733331680297852,-2.4488892555236816,-3.0977783203125,-3.497777938842777,2,-0.11181368028354122,-1.172410901467516,26.26666641235352,1.4788672801728697,25.524444580078125,1.2651934749620526,25.08444404602051,-0.11181368028354122
2711,2002-05-16,26.49777793884277,26.71999931335449,26.475555419921875,26.666667938232425,574650.0,-0.007986681247886929,-1.2916431975252016,-0.5135153943850871,72.87042339016871,57.88724632285302,-0.8092646178287772,-1.2680013828438597,-1.6058453708911387,-2.337914900551997,6.938734610413691,0.24444389343261363,0.6447703475567117,1.1440002441406207,-0.3610567076568536,2.649057195938095,0.39147176824188534,1.8965287200393561,-1.7611275083775801,87.55868118937937,12.166579369573142,0.7525284758987365,5,-0.7111110687255824,-1.3533334732055629,-2.346666812896725,-2.884445190429684,-2.4044456481933594,3,-0.10634014822565341,1.2618949089330151,26.711111068725586,-1.172410901467516,26.26666641235352,1.4788672801728697,25.524444580078125,-0.10634014822565341
2712,2002-05-17,26.031110763549805,26.546667098999023,25.711111068725586,26.479999542236328,592200.0,-0.017611558839765284,1.8702224056766026,2.657876607903036,62.45149970535261,58.82164497457939,-0.3384777710354747,-0.8125401351836281,-1.1115147654500213,-1.8704457409883304,6.600537310121042,0.8355560302734375,0.6195962161733419,0.6579997062683098,-0.872497352611532,2.1884967651481517,-0.10724882317161288,1.4232482357082326,-1.094792017366487,62.91076832565693,-14.734393206091767,0.7652485294399216,5,-0.2444438934326172,-0.8866662979125977,-1.8799996376037598,-2.4177780151367188,-3.328887939453125,4,-0.041318017652516525,-1.2916431975252016,26.49777793884277,1.2618949089330151,26.711111068725586,-1.172410901467516,26.26666641235352,-0.041318017652516525
2713,2002-05-20,25.399999618530273,25.92888832092285,24.99111175537109,25.92888832092285,420075.0,-0.02424449539445883,2.546215153810104,1.17821769557292,51.84615059576353,58.55058285453997,0.3013286147801857,-0.196768043180775,-0.47282842234827527,-1.237226787520953,6.534185520359817,1.0399990081787145,0.545109727324963,0.030221939086914062,-1.4997074671786663,1.5601513453524944,-0.7347427640458761,0.7951866422197043,1.333333969116211,23.469334133252328,-50.08657835875955,0.7649647031327896,5,0.38666725158691406,-0.2555551528930664,-1.2599997520446777,-1.7866668701171875,-3.2088890075683594,0,-0.020647349630150802,1.8702224056766026,26.031110763549805,-1.2916431975252016,26.49777793884277,1.2618949089330151,26.711111068725586,-0.020647349630150802
2714,2002-05-21,25.0,25.622222900390625,24.63111114501953,25.55555534362793,502875.0,-0.015748016714081325,1.8774146747993365,1.05042013776191,47.23656422020963,57.54459628988633,0.7728470488238912,0.2182729941746686,-0.0810645233303191,-0.8350820784499007,7.291157942128865,0.9911117553710938,0.4516095736039176,-0.37222213745117116,-1.8994889115060403,1.155044636603698,-1.1358555244786075,0.39141124957626516,1.6984891510009774,17.547565257628133,-52.913249195342345,0.7636333870274351,5,0.6822223663330078,0.14444446563720703,-0.8488888740539551,-1.386667251586914,-2.8888893127441406,1,-0.03893333435058599,2.546215153810104,25.399999618530273,1.8702224056766026,26.031110763549805,-1.2916431975252016,26.49777793884277,-0.03893333435058599
2715,2002-05-22,25.09333229064941,25.37777709960937,24.48888969421387,24.95555686950684,411525.0,0.003733291625976465,1.5157248661254155,-0.24799585265953794,44.71041268305288,57.09398620276398,0.628561524832854,0.16084007709541837,-0.17899544483404028,-0.9296078809143395,8.16559182120629,0.8888874053955007,0.43426606816071,-0.29644536972046254,-1.8011256666120552,1.2082349271711301,-1.0487855181662589,0.4558947787253338,1.522461740112309,27.09156875350481,-38.52383874439608,0.7523401484457969,5,0.5177793502807653,0.05111217498779652,-0.8177766799926722,-1.4799995422363246,-3.6622219085693324,2,-0.06872118121639526,1.8774146747993365,25.0,2.546215153810104,25.399999618530273,1.8702224056766026,26.031110763549805,-0.06872118121639526
2716,2002-05-23,25.733333587646484,25.768888473510746,24.9777774810791,25.031110763549805,383400.0,0.025504834893353756,1.0459786557618742,5.0968657418946615,49.64837806043274,57.39864269585703,0.02848296692245711,-0.35931825744319923,-0.8208383009029063,-1.5688673510420514,7.877601205068954,0.7911109924316442,0.4693148196800223,0.2557781219482429,-1.0994834055022196,1.6110396493987054,-0.42185264177698656,0.9334088856734724,0.754846182922364,60.47514617172808,-0.8782313950908573,0.6776307637252303,5,-0.1222219467163086,-0.5888891220092773,-1.4511117935180664,-2.1200008392333984,-4.577777862548828,3,-0.09792747796085866,1.5157248661254155,25.09333229064941,1.8774146747993365,25.0,2.546215153810104,25.399999618530273,-0.09792747796085866
2717,2002-05-24,25.724443435668945,26.51111030578613,25.53333282470703,25.53777885437012,1120500.0,-0.00034547222369230024,-8.999941479400713,0.26581958730684213,51.4577130892332,57.03863943931831,0.1538870365455054,-0.1978014974743303,-0.8185159666972375,-1.558995666519646,6.979035864487059,0.977777481079098,0.4308827087304721,0.1435546875,-0.9087903738580927,1.1958997488580927,-0.38261784317904457,0.6697272181790446,-1.2355537414550746,61.09886005436581,1.7104790469469222,0.5261725306790462,5,-0.11333179473876953,-0.5799989700317383,-1.4422216415405273,-2.1111106872558594,-4.991109848022461,4,-0.06340705287166182,1.0459786557618742,25.733333587646484,1.5157248661254155,25.09333229064941,1.8774146747993365,25.0,-0.06340705287166182
2718,2002-05-28,25.528888702392575,25.67111015319824,24.9022216796875,25.666667938232425,285075.0,-0.00760190337122002,9.485057351679394,-0.7381112950361218,54.016835153923815,56.20862846017995,0.39128640955146565,0.07437452142398016,-0.6309338206240405,-1.3658574787316304,7.152971169750806,0.8222217559814453,0.47079877305604967,-0.09822225570679066,-1.0459979228497431,0.8495534114361618,-0.5721100892782651,0.3756655778646838,-0.9995545959472594,51.428563344041564,-10.922645519480142,0.47388783357147585,5,0.08222293853760121,-0.38444423675536754,-0.977777481079098,-1.9155559539794886,-4.613332748413086,1,-0.11072420391064575,-8.999941479400713,25.724443435668945,1.0459786557618742,25.733333587646484,1.5157248661254155,25.09333229064941,-0.11072420391064575
2719,2002-05-29,25.262222290039066,25.657777786254886,25.06222152709961,25.155555725097656,325800.0,-0.010445672565782993,-3.0605883270911605,-0.7741846170884182,44.54698040943822,53.198328589730586,0.5593056776315777,0.3657434718836079,-0.37851196047192204,-1.113117922881333,7.6860587861672105,0.595556259155277,0.5547181431122041,-0.36866645812987997,-1.3096279901794539,0.5722950739196939,-0.8391472241546651,0.1018143078949052,-0.6932526596069337,38.24175223018502,-18.611748087041832,0.47048076602478633,5,0.34222221374511363,-0.11777782440185902,-0.6622223854064977,-1.6488895416259801,-3.311111450195316,2,-0.12156933953859217,9.485057351679394,25.528888702392575,-8.999941479400713,25.724443435668945,1.0459786557618742,25.733333587646484,-0.12156933953859217
2720,2002-05-30,25.568889617919922,25.595556259155273,24.933332443237305,25.475555419921875,429075.0,0.012139364635461058,8.03027465667915,0.8750089407052137,50.675680818696904,50.73224608178928,0.08222173623564188,0.08182349470508399,-0.7056104790571176,-1.4432117457638896,7.645805918662949,0.6622238159179688,0.5582748548226348,-0.07377700805664134,-1.004902011276723,0.8573479951634404,-0.5393395096666822,0.39178549355339953,-0.9610771739807085,41.43654989028143,-14.526169229488424,0.4655625016100407,5,-0.05111122131347656,-0.42444515228271484,-0.8844451904296875,-1.955556869506836,-3.2577781677246094,3,-0.13523383229910313,-3.0605883270911605,25.262222290039066,9.485057351679394,25.528888702392575,-8.999941479400713,25.724443435668945,-0.13523383229910313
2721,2002-05-31,25.617778778076172,25.84000015258789,25.37777709960937,25.382221221923828,601200.0,0.0019120564438583898,-2.7818039950061615,2.5238075775534394,55.444658501849965,49.953708170288984,-0.11691777295603956,0.027704027317597024,-0.7720616800052369,-1.5082425093936571,7.4667775428913234,0.4622230529785192,0.4453227749723041,-0.020665645599365234,-0.9514193118738064,0.9100880206750759,-0.4860424787365858,0.4447111875378553,-0.9719003769000203,44.475241280300175,-15.31767303579985,0.46537683313722134,5,-0.11777877807617188,-0.47333431243896484,-0.8877787590026855,-2.004446029663086,-3.6888904571533203,4,-0.1634282360022199,8.03027465667915,25.568889617919922,-3.0605883270911605,25.262222290039066,9.485057351679394,25.528888702392575,-0.1634282360022199
2722,2002-06-03,25.0,25.77777862548828,24.91555595397949,25.77777862548828,545175.0,-0.0241152358847313,1.2171415959586143,-3.3018623481781377,44.83362607448026,49.17453877903528,0.3790808325180386,0.615798232257589,-0.19013161004103551,-0.912277601786176,7.4583150257739845,0.8622226715087926,0.19599635691846728,-0.599555492401123,-1.5699473418928633,0.37083635709061724,-1.0847514171469932,-0.1143595676552529,-0.31681696073165,10.426590408936148,-46.31462225451634,0.4851959247458696,6,0.5,0.14444446563720703,-0.2688889503479004,-1.1111116409301758,-3.5822219848632812,0,-0.1537777709960938,-2.7818039950061615,25.617778778076172,8.03027465667915,25.568889617919922,-3.0605883270911605,25.262222290039066,-0.1537777709960938
2723,2002-06-04,24.88888931274414,25.364444732666016,24.48888969421387,25.0222225189209,361350.0,-0.004444427490234326,1.1413034605167014,0.17142822109961253,34.50001502036325,47.75936664571903,0.45825666037179147,0.7115865803311756,-0.1009958743302164,-0.805468407243545,7.708624318651736,0.8755550384521449,-0.06531113967430713,-0.6777772903442383,-1.6989739339527397,0.3434193532642631,-1.1883756121484907,-0.16717896853998582,1.6222209930419886,29.605249226746817,-21.80557726859607,0.5105983218042511,6,0.6111106872558594,0.2555551528930664,-0.2255558967590332,-0.7688894271850586,-3.288888931274414,1,-0.16696428968286026,1.2171415959586143,25.0,-2.7818039950061615,25.617778778076172,8.03027465667915,25.568889617919922,-0.16696428968286026
2724,2002-06-05,24.946666717529297,25.15999984741211,24.55555534362793,24.737777709960934,473625.0,0.002321413545584461,-1.1085258423377868,-1.566669050854758,28.25849786951011,45.93137611088093,0.43819971612724373,0.6795490572435021,-0.1687809875293702,-0.8753450158594234,8.518271497592128,0.6044445037841797,-0.21798297381186416,-0.6142221450805678,-1.6486576286641963,0.42021333850306064,-1.131439886872382,-0.0970044032887536,1.523999176025388,33.88153947578299,-11.055195109810178,0.5172177417918139,6,0.5533332824707031,0.6644449234008789,-0.309999942779541,-0.8266668319702148,-3.760000228881836,2,-0.16158915374121963,1.1413034605167014,24.88888931274414,1.2171415959586143,25.0,-2.7818039950061615,25.617778778076172,-0.16158915374121963
2725,2002-06-06,24.49333381652832,25.0222225189209,24.155555725097656,24.737777709960934,378225.0,-0.018172083113710435,1.13114738720654,-1.1702094632845372,26.68046584658589,43.37938586489795,0.8911906200742585,1.0823108471174123,0.27222226964800456,-0.4232449431960674,9.258278818269789,0.8666667938232422,-0.2672780734730509,-1.0002217292785645,-2.1291583327149084,0.1287148741577795,-1.5646900309967364,-0.4357534275603925,1.9376965530395474,20.052789270937367,-18.68733834915811,0.564468301718172,6,0.8399991989135742,0.95111083984375,0.09222173690795898,-0.3733339309692383,-3.0755558013916016,3,-0.10379244392484688,-1.1085258423377868,24.946666717529297,1.1413034605167014,24.88888931274414,1.2171415959586143,25.0,-0.10379244392484688
2726,2002-06-07,25.11111068725586,25.239999771118164,23.63111114501953,24.479999542236328,840150.0,0.025222245177202396,2.619997682572516,-2.5818241403257267,39.66033854676892,42.06856647129081,0.1965374884772153,0.45753880102546063,-0.308835596018028,-1.0322879624144505,10.207849411727059,1.6088886260986328,-0.23875494943620978,-0.3631114959716797,-1.5049139005108216,0.7786909085674623,-0.9340126982412507,0.20778970629789129,1.2289006965331986,68.94405191777317,31.88735582230352,0.5709012022695715,6,-0.37555503845214844,0.07111167907714844,-0.5255551338195801,-0.9911108016967773,-3.4177780151367188,4,-0.11150439627832054,1.13114738720654,24.49333381652832,-1.1085258423377868,24.946666717529297,1.1413034605167014,24.88888931274414,-0.11150439627832054
2727,2002-06-10,24.933332443237305,25.32888984680176,24.933332443237305,25.11111068725586,428175.0,-0.0070796647043087635,-3.450009119486774,-0.2816908644721413,44.160172081446525,40.97338168546,0.27970977611983017,0.657105843057721,-0.10496031938647832,-0.8485660822023604,11.10350809628816,0.3955574035644567,-0.20198205612902953,-0.5333341598510728,-1.6879248552525432,0.6212565355503976,-1.1106295075518062,0.04396118784966063,1.2441449262255802,75.12814079752104,34.851040818548555,0.5772953477007348,6,-0.19777679443359375,0.24888992309570312,-0.3477768898010254,-0.8133325576782227,-3.1866645812988246,0,-0.12049910011645282,2.619997682572516,25.11111068725586,1.13114738720654,24.49333381652832,-1.1085258423377868,24.946666717529297,-0.12049910011645282
2728,2002-06-11,24.386667251586914,25.382221221923828,24.244443893432614,25.128889083862305,389025.0,-0.0219250753141369,-1.2164452783918767,4.174986857210295,42.59657220531035,40.75666966277912,0.7233833473078874,1.1743717711830186,0.4515282776895333,-0.288076158882852,12.192607720153086,1.1377773284912145,-0.2640323213607729,-1.0231104850769057,-2.2738333828417723,0.22761241268796084,-1.648471933959339,-0.39774903619447244,1.6380281444093683,43.14726507102821,-0.004762954384048612,0.6253614488824338,6,0.3488883972167969,0.7955551147460938,0.16222143173217773,-0.26666736602783203,-2.7155570983886754,1,-0.12174231131385949,-3.450009119486774,24.933332443237305,2.619997682572516,25.11111068725586,1.13114738720654,24.49333381652832,-0.12174231131385949
2729,2002-06-12,24.08888816833496,24.626667022705078,23.86666679382324,24.399999618530273,544725.0,-0.012210733028006349,-1.0117689231763376,0.4191623537151345,38.44581566769321,39.39779575711205,0.9356114045038382,1.3709195293980443,0.7601714701233533,0.013349672109811195,13.372106260134958,0.7600002288818395,-0.35522156523848736,-1.2120006561279304,-2.5261997949599184,0.10219848270405762,-1.8691002255439244,-0.5549010867119364,1.792192172602718,26.142104334452327,-18.25488054894062,0.6570995694159933,6,0.64666748046875,1.0933341979980469,0.46000051498413086,0.031111717224121094,-2.5911102294921875,2,-0.10332099055268551,-1.2164452783918767,24.386667251586914,-3.450009119486774,24.933332443237305,2.619997682572516,25.11111068725586,-0.10332099055268551
2730,2002-06-13,23.724443435668945,24.151111602783203,23.56444358825684,23.88888931274414,307800.0,-0.015129163708978544,-1.4220182763820688,0.5285754573544559,25.327498846298866,36.05144468427304,1.1297079294529198,1.5812073916581681,1.139063251153729,0.3933390641921335,14.301850131490218,0.5866680145263636,-0.4689440827987923,-1.4271120071411119,-2.7453453661266423,-0.10887864815558146,-2.086228686633877,-0.7679953276483467,2.0216387535136455,8.801948293826202,-32.174876397980796,0.659116679492765,6,0.9466676712036133,1.4244451522827148,0.8244452476501465,0.3955564498901367,-2.2088871002197266,3,-0.1069688717420455,-1.0117689231763376,24.08888816833496,-1.2164452783918767,24.386667251586914,-3.450009119486774,24.933332443237305,-0.1069688717420455
2731,2002-06-14,23.68000030517578,24.13333320617676,22.95111083984375,23.622222900390625,404100.0,-0.0018733055050870195,1.4516163481961581,-0.35134602224619277,25.108228928393075,33.85973389026335,0.9726556667825541,1.479584982438027,1.2003138950214023,0.45201982120082107,15.42844101574403,1.1822223663330114,-0.5080719443570878,-1.330666255950927,-2.6453947347158895,-0.015937777185964563,-1.9880304953334083,-0.6733020165684458,1.8915507959327478,29.981751166246408,-8.100720041307927,0.6573642393824812,6,0.4866657257080078,1.162221908569336,0.8799996376037598,0.5911102294921875,-2.897777557373047,4,-0.09553303466573881,-1.4220182763820688,23.724443435668945,-1.0117689231763376,24.08888816833496,-1.2164452783918767,24.386667251586914,-0.09553303466573881
2732,2002-06-17,24.95555686950684,25.07999992370605,23.711111068725586,23.711111068725586,488250.0,0.05386640827248046,-1.199997547697282,21.538624059157595,44.473021986851855,34.967845775428756,-0.3462835467051164,0.12576729759275906,-0.027362486044438583,-0.796840671391081,16.95047963255988,1.3999996185302699,-0.58702500957137,-0.0013319969177203461,-1.2251583537150523,1.2224943598796116,-0.6132451753163863,0.6105811814809456,0.3539502054752113,82.44981570717775,44.15302873709845,0.6119131783986654,6,-0.7888908386230504,-0.1133346557617223,-0.3955569267272985,-0.6355571746826207,-4.0533351898193395,0,-0.13072135454423806,1.4516163481961581,23.68000030517578,-1.4220182763820688,23.724443435668945,-1.0117689231763376,24.08888816833496,-0.13072135454423806
2733,2002-06-18,24.87555694580078,25.51111030578613,24.733333587646484,24.822221755981445,388350.0,-0.0032056957945030273,-5.730747963588016,0.042858587964098166,46.13334655761715,36.953940074107315,-0.2999127314769474,0.17335054707069375,0.10057520048136581,-0.6909065579569429,17.52242923084335,0.7777767181396449,-0.7095736107584045,-0.0551097869873054,-1.2613071834966263,1.1510876095220155,-0.6582084852419641,0.5479889112673533,-1.9244461059570312,75.1736916964008,35.346883880323034,0.6030986982546597,6,-0.6444463729858398,-0.03333473205566406,-0.035556793212890625,-0.5222234725952148,-3.6533355712890625,1,-0.12578166955938186,-1.199997547697282,24.95555686950684,1.4516163481961581,23.68000030517578,-1.4220182763820688,23.724443435668945,-0.12578166955938186
2734,2002-06-19,24.02666664123535,25.0,24.017778396606445,24.79555511474609,343800.0,-0.034125479337608566,-1.4971789767698982,-14.416157064692563,36.086602946394386,37.99906641853048,0.4523175603584306,0.99668278197624,0.9928258465644859,0.1690259737525146,17.952175604367724,0.9822216033935547,-0.7490395523546347,-0.8553334236145034,-2.126542788052344,0.41587594082333723,-1.490938105833422,-0.21972874139558485,-1.0243558120727556,42.013907256643556,2.2919627689086397,0.6356046822189196,6,0.20444393157958984,0.8155555725097656,0.8222222328186035,0.32666683197021484,-2.782222747802738,2,-0.09803925460032104,-5.730747963588016,24.87555694580078,-1.199997547697282,24.95555686950684,1.4516163481961581,23.68000030517578,-0.09803925460032104
2735,2002-06-20,23.36888885498047,24.13333320617676,23.1200008392334,24.0222225189209,413325.0,-0.02737698891305973,1.3147199717673401,0.8497118716805747,31.719646233713746,37.116767272635464,1.0435605542981605,1.600715060284962,1.6741761098968233,0.8383201170426489,18.477316110065555,1.013332366943363,-0.7486372637967911,-1.426889038085939,-2.8612076472441608,0.007429571072282926,-2.1440483426650516,-0.7097297335068262,-0.3164020362854032,16.319457120782154,-21.8593321110988,0.7171593045791115,6,0.8622217178344727,1.4733333587646484,1.8277778625488281,1.235555648803711,-0.26222229003905895,3,-0.08006845887064573,-1.4971789767698982,24.02666664123535,-5.730747963588016,24.87555694580078,-1.199997547697282,24.95555686950684,-0.08006845887064573
2736,2002-06-21,23.21333312988281,23.733333587646484,22.96444320678711,23.733333587646484,469800.0,-0.00665653065761862,1.9572680922862489,0.7959186652458927,34.29687227588131,36.0208450720171,1.0075625591174884,1.6419840890819266,1.8435291913828742,1.0166686128207054,19.6157626915103,0.768890380859375,-0.7380326743321923,-1.4564447402954137,-2.983714924745577,0.07082544415474956,-2.220079832520497,-0.6928096480703303,2.2977771759033203,9.773162860333295,-30.597672003354155,0.763635092225082,6,1.0177774429321325,1.6222219467163121,2.198889255523685,1.6000003814697301,-0.25777626037596946,4,-0.07313800154998085,1.3147199717673401,23.36888885498047,-1.4971789767698982,24.02666664123535,-5.730747963588016,24.87555694580078,-0.07313800154998085
2737,2002-06-24,24.09333229064941,24.70666694641113,23.04888916015625,23.177778244018555,723825.0,0.03790921173804929,-1.8257602850621888,-1.760679308953508,43.840318276533736,36.159039079930814,-0.004605582809396935,0.6677569047234684,0.9789542164471925,0.14848879264703996,21.268269204895788,1.6577777862548793,-0.6597235156687589,-0.4948900222778363,-1.9578773338197912,0.9680972892641186,-1.226383678048812,0.2366036334931394,1.3668446731567379,44.32809786194735,2.4882718522852727,0.731493655770977,6,0.1377782821655309,0.6555566787719762,1.3722233772277868,0.7200012207031286,-1.6622219085693324,0,-0.1374284595797366,1.9572680922862489,23.21333312988281,1.3147199717673401,23.36888885498047,-1.4971789767698982,24.02666664123535,-0.1374284595797366
2738,2002-06-25,22.70222282409668,24.102222442626953,22.502222061157227,24.07111167907715,701325.0,-0.0577383588858158,1.2360265168982585,-1.495148058181642,35.59612072606026,35.84240630863826,1.2543457347271563,1.9354744970359832,2.366632229566399,1.541319407256207,22.50799841178392,1.6000003814697266,-0.7339231545444527,-1.744666194915773,-3.3629313619487817,-0.12640102788276408,-2.5537987784322773,-0.9355336113992685,2.7080394645690866,8.007147466123989,-33.40017072802046,0.8091325835165044,6,1.304443359375,1.804443359375,2.7633328437805176,2.1111106872558594,-0.19111251831054688,1,-0.0792874406332853,-1.8257602850621888,24.09333229064941,1.9572680922862489,23.21333312988281,1.3147199717673401,23.36888885498047,-0.0792874406332853
2739,2002-06-26,22.191110610961914,22.457778930664066,21.63999938964844,22.44444465637207,794250.0,-0.02251375193940297,4.841228321139891,0.1850654598351382,35.33408115228923,36.95424878708164,1.6404601730514408,2.3238550650255334,2.8443753212033904,2.0480047378256785,24.009132458349892,1.0622234344482386,-0.8491196938873458,-2.1022228240966783,-3.9598612089719474,-0.24458443922140916,-3.031042016534311,-1.1734036316590455,3.1028300686035095,17.97101287024573,-25.057796054142997,0.9288191924376339,6,1.384444236755371,1.884444236755371,3.274445056915283,2.622222900390625,0.07555580139160512,2,-0.04366114222203843,1.2360265168982585,22.70222282409668,-1.8257602850621888,24.09333229064941,1.9572680922862489,23.21333312988281,-0.04366114222203843
2740,2002-06-27,22.11111068725586,22.40888977050781,21.635555267333984,22.07111167907715,773325.0,-0.003605043709102862,1.4335639151899084,-0.15789037795512725,29.483283626322958,37.44036597574051,1.6400062671136268,2.24671489958709,2.90586571350973,2.1473377140939043,25.451439505202995,0.7733345031738246,-0.9293418422360205,-2.0093338012695305,-4.005574349019966,-0.013093253519095072,-3.00745407514475,-1.011213527394311,2.963593514914546,15.484797350800909,-23.26350801210304,0.9981202738752177,6,1.4622220993041992,1.9622220993041992,3.302222728729248,2.7022228240966797,-0.46666717529296875,3,-0.039195986401658445,4.841228321139891,22.191110610961914,1.2360265168982585,22.70222282409668,-1.8257602850621888,24.09333229064941,-0.039195986401658445
2741,2002-06-28,21.431110382080078,22.755556106567386,21.053333282470703,22.16444396972656,2158425.0,-0.03075378323567035,-1.2865696651063452,-18.333794287349107,27.588169914489114,35.56427130103354,2.198667256812218,2.737322397342602,3.5427393334414745,2.835177961704076,27.419021037741683,1.7022228240966832,-0.9902180310781468,-2.480000686645507,-4.682522489623448,-0.2774788836675661,-3.5812615881344776,-1.3787397851565366,3.3684619053034126,10.340613104632517,-22.822491078286703,1.1012609014889705,6,1.8511114120483398,2.35111141204834,3.9466676712036133,3.382223129272461,0.9866676330566406,4,0.07818335835096857,1.4335639151899084,22.11111068725586,4.841228321139891,22.191110610961914,1.2360265168982585,22.70222282409668,0.07818335835096857
2742,2002-07-01,21.155555725097656,21.844444274902344,21.0222225189209,21.57333374023437,737325.0,-0.012857693888452482,-1.402596099719657,0.5696970958026186,28.57984617746216,33.61388236990521,2.0992657689620984,2.8565502640348654,3.7523065307549146,3.12315279997258,28.98300406761401,0.8222217559814453,-0.9767098283285662,-2.563333129882814,-5.021880173964384,-0.10478608580124416,-3.792606651923599,-1.334059607842029,3.269392661794555,4.3290003077767185,-26.43223788490095,1.2292735220407847,7,1.855555534362793,2.6111106872558594,4.222222328186035,3.657777786254883,1.0666656494140625,0,0.08508408702654746,-1.2865696651063452,21.431110382080078,1.4335639151899084,22.11111068725586,4.841228321139891,22.191110610961914,0.08508408702654746
2743,2002-07-02,20.733333587646484,21.32888984680176,20.448888778686523,21.32888984680176,767250.0,-0.0199579790262977,1.955223976198002,1.4255327891305745,28.115946572009108,32.7282538838624,2.0921323093056685,3.110988019751318,4.108005571453866,3.557949791109035,30.30852526813207,0.8800010681152379,-0.975091717452397,-2.7777774810791023,-5.5074337718287865,-0.048121190329418084,-4.142605626453943,-1.412949335704262,3.283287695089168,12.33141881891051,-18.228655522666617,1.3648281453748417,7,1.8444442749023438,2.4111108779907227,4.644444465637207,4.079999923706055,2.0488891601562464,1,0.08188633956312641,-1.402596099719657,21.155555725097656,-1.2865696651063452,21.431110382080078,1.4335639151899084,22.11111068725586,0.08188633956312641
2744,2002-07-03,20.91555595397949,21.07111167907715,20.559999465942386,20.626667022705078,318600.0,0.00878886000472101,-1.421047400922474,-0.48507412496035857,31.23516183979423,32.674422284538004,1.5893234987808995,2.7523972663319967,3.8766264505023322,3.3987859800519686,31.705679281407907,0.5111122131347621,-1.1726440971503393,-2.393999576568607,-5.268788542561033,0.4807893894238191,-3.831394059564822,-0.9566050935723922,2.601582778189286,20.231230123751427,-12.540734048881415,1.4373944829962138,7,1.6622219085693395,2.2288885116577184,4.462222099304203,3.8977775573730504,1.6755542755127024,2,0.07628553385419656,1.955223976198002,20.733333587646484,-1.402596099719657,21.155555725097656,-1.2865696651063452,21.431110382080078,0.07628553385419656
2745,2002-07-05,21.95111083984375,21.9777774810791,20.97333335876465,20.97333335876465,151200.0,0.049511229256482325,-1.054545419078217,3.384613860993961,39.80073057354885,33.28596209538996,0.37046563349623085,1.5985801225233445,2.809668689819844,2.367991532398708,32.35699379334525,1.062221527099613,-1.375978813876955,-1.231333541870118,-4.110545830323019,1.6478787465827835,-2.670939686096567,0.20827260235633105,1.1364728988375106,65.12521519682333,30.67840813614111,1.4396061442264498,7,0.6266670227050781,1.193333625793457,3.4233336448669434,2.862222671508789,0.8444442749023402,4,0.014375380581514774,-1.421047400922474,20.91555595397949,1.955223976198002,20.733333587646484,-1.402596099719657,21.155555725097656,0.014375380581514774
2746,2002-07-08,22.311111450195312,22.475555419921875,21.600000381469727,21.77777862548828,634050.0,0.016400108995765272,1.030930069991948,0.5454541907821714,32.51028038279176,32.02706899608529,-0.14636587536861967,1.0730720470945592,2.4464450806221194,2.017022026286611,32.35329596218687,0.8755550384521484,-1.4548870028988894,-0.7313329696655266,-3.4852514691068706,2.0225855297758173,-2.108292219386197,0.6456262800551436,0.40705499408668544,91.88598823404297,60.8876551608064,1.3769592497206715,7,-0.03555583953857422,0.8333330154418945,3.0199999809265137,2.5022220611572266,0.6311111450195312,0,-0.029880534626014144,-1.054545419078217,21.95111083984375,-1.421047400922474,20.91555595397949,1.955223976198002,20.733333587646484,-0.029880534626014144
2747,2002-07-09,21.92888832092285,22.85333251953125,21.91555595397949,22.15999984741211,489150.0,-0.0171315144978631,-6.275895493122233,-0.4333345254273657,31.260587826162052,31.545343118318826,-0.11561521313933909,1.2845273099103522,2.831253418550908,2.397700491933488,32.34258952829738,0.9377765655517614,-1.4612388891234573,-0.9633338928222663,-3.6085891954652034,1.6819214098206707,-2.285961544143735,0.3592937584992022,-1.4799995422363281,61.552679195412416,34.64923357311505,1.322627651321469,7,-0.27777767181396484,1.1844453811645508,3.393333911895752,2.8844451904296875,1.600000381469723,1,0.022294321857957877,1.030930069991948,22.311111450195312,-1.054545419078217,21.95111083984375,-1.421047400922474,20.91555595397949,0.022294321857957877
2748,2002-07-10,21.41777801513672,22.32888984680176,21.333332061767575,21.92888832092285,312750.0,-0.02330762500616468,-1.9281016052530358,2.2115310021540164,32.66390788281295,31.24865719948813,0.21695067808370183,1.6462138652027072,3.308544521040293,2.909884603776611,31.894310633299643,0.9955577850341868,-1.5064455941224217,-1.3259997367858887,-3.9512792200741202,1.299279746502343,-2.6386394784300045,-0.013359995141772885,-0.9208003616333009,37.40313897503831,11.898376827528132,1.3126397416441167,7,0.23333263397216797,1.5622215270996094,3.9044442176818848,3.3955554962158203,2.711111068725586,2,0.037559608602090844,-6.275895493122233,21.92888832092285,1.030930069991948,22.311111450195312,-1.054545419078217,21.95111083984375,0.037559608602090844
2749,2002-07-11,21.600000381469727,21.737777709960934,21.11111068725586,21.293333053588867,264375.0,0.008507995843650251,1.1526738563547636,-0.6000022390649665,37.45271125732518,32.13414915848838,-0.0647473926440334,1.3364924840532382,3.075153486107336,2.734348331730402,31.186108723817483,0.6266670227050746,-1.6915601020054183,-1.0193329811096206,-3.611897866581586,1.5732319043623448,-2.3156154238456033,0.27694946162636214,-1.0558956306457503,33.3333671515866,6.391330131536662,1.2962824427359825,7,0.051110267639160156,1.3799991607666016,3.722221851348877,3.2133331298828125,2.7466659545898438,3,0.05473251599325035,-1.9281016052530358,21.41777801513672,-6.275895493122233,21.92888832092285,1.030930069991948,22.311111450195312,0.05473251599325035
2750,2002-07-12,21.18666648864746,21.995555877685547,21.13777732849121,21.55555534362793,355500.0,-0.019135828033450264,-2.6761897755325585,-1.202895846549987,36.13138467008304,33.08339524244326,0.22759814681497303,1.6337157020831512,3.4267325541068665,3.155439002778845,30.109302037042017,0.8577785491943359,-1.7088416015469114,-1.3057780265808105,-3.918937669293726,1.3073816161321048,-2.612357847937268,0.0008017947756471244,-0.5963771824493378,4.336749775022826,-23.75352062736888,1.3065798213564581,7,0.4644441604614258,1.7933330535888672,4.368889331817627,3.626667022705078,3.706666946411133,4,0.06628903804179287,1.1526738563547636,21.600000381469727,-1.9281016052530358,21.41777801513672,-6.275895493122233,21.92888832092285,0.06628903804179287
2751,2002-07-15,21.41777801513672,21.58222198486328,21.13333320617676,21.13777732849121,392625.0,0.010908347786240613,-2.107691088795187,-0.7590380757378338,29.90655169479801,33.230806966591686,-0.006261973863580295,1.2906043420200746,3.123386216924345,2.929816743452296,28.55553880662488,0.4488887786865199,-1.68502564340141,-0.9615553855895982,-3.5540385524494376,1.6309277812702412,-2.257796969019516,0.3346861978403197,-0.7822278446719331,17.602082708396736,-8.085803139905288,1.2962415834299192,7,0.23333263397216797,1.5622215270996094,3.9711108207702637,3.3955554962158203,3.5777778625488317,0,0.06432866652346703,-2.6761897755325585,21.18666648864746,1.1526738563547636,21.600000381469727,-1.9281016052530358,21.41777801513672,0.06432866652346703
2752,2002-07-16,21.69333267211914,22.0,21.22222137451172,21.41777801513672,506250.0,0.012865697682909794,-1.3333314259883384,0.9841213615711064,40.898145417264764,34.6510512827312,-0.220722004234716,0.7990908010625404,2.774873631157547,2.672409004572529,28.1872451544535,0.7777786254882812,-1.6077102007972712,-0.5228895187377915,-2.82740074274572,1.7816217052701369,-1.675145130741754,0.6293660932661709,-1.0134268546730247,47.81014523851649,19.064304459691222,1.152255612003964,7,0.013333320617675781,1.2866668701171875,3.2655563354492188,3.1200008392333984,3.675556182861328,1,0.05757021947581209,-2.107691088795187,21.41777801513672,-2.6761897755325585,21.18666648864746,1.1526738563547636,21.600000381469727,0.05757021947581209
2753,2002-07-17,21.74666786193848,22.13333320617676,21.46666717529297,21.55555534362793,406350.0,0.0024585982534572892,-2.6144547165519003,0.6935557555201901,45.62938859907706,36.25040981154041,-0.1287375222308178,0.5263125507896902,2.655146592830473,2.6376441150625958,28.3202666247596,0.6666660308837926,-1.44381918111905,-0.31310987472533824,-2.253543331265991,1.6273235818153147,-1.2833266029956647,0.6571068535449882,-1.0232935104506602,62.17405339040464,30.740686145493818,0.9702167282703271,7,0.1666650772094691,1.233331680297848,3.2122211456298793,3.066665649414059,3.8977756500244105,2,0.08195374352377804,-1.3333314259883384,21.69333267211914,-2.107691088795187,21.41777801513672,-2.6761897755325585,21.18666648864746,0.08195374352377804
2754,2002-07-18,21.67111015319824,22.040000915527344,21.55555534362793,21.55555534362793,269100.0,-0.0034744499350396474,-7.3846890268057575,0.6046428072416317,45.66928926910676,36.90247188882462,0.07293652184250021,0.4388496348898663,2.677683127916122,2.7185347023966706,27.887199035873866,0.48444557189941406,-1.2693549920253915,-0.27088975906372426,-1.980926244090906,1.4391467259634574,-1.125908001577315,0.5841284834498666,-0.9051366383495498,53.77769470214773,19.487255676553097,0.8550182425135899,7,0.31111145019531605,1.3088893890380895,3.2877788543701207,3.1422233581543004,3.284446716308601,3,0.11341269151831357,-2.6144547165519003,21.74666786193848,-1.3333314259883384,21.69333267211914,-2.107691088795187,21.41777801513672,0.11341269151831357
2755,2002-07-19,21.497777938842773,22.053333282470703,21.382221221923828,21.608888626098636,740475.0,-0.007998308029913526,-2.9220617085785627,-0.9615410009243968,50.72887233629931,38.92675988365879,0.19579035541206835,0.48993470832000696,2.7698128854387036,2.9054004920550938,26.871713689010786,0.671112060546875,-1.0476527517654013,-0.35066642761230327,-1.9318941990395757,1.2305613438149692,-1.1412803133259395,0.43994745810133296,-0.6900572439004335,36.44447326660121,-0.8392934127128342,0.7906138857136356,7,0.48444366455078125,1.4822216033935547,3.461111068725586,3.3155555725097656,3.0977783203125,4,0.13252013325848666,-7.3846890268057575,21.67111015319824,-2.6144547165519003,21.74666786193848,-1.3333314259883384,21.69333267211914,0.13252013325848666
2756,2002-07-22,21.51555633544922,21.79111099243164,21.34222221374512,21.440000534057614,563400.0,0.0008269876383049102,-2.311458340661798,-0.6800048065369004,54.17096114374815,41.47235691894613,0.059557997394485085,0.3567313429343315,2.6803969324928474,2.8988417054308186,25.71617230287881,0.4488887786865199,-0.8595685342644863,-0.2479991912841797,-1.6975077694872809,1.2015093869189215,-0.9727534803857303,0.4767550978173709,-0.6669234040151011,32.195275129007484,-8.87464876397,0.7247542891015505,7,0.20444393157958984,1.4644432067871094,3.3944435119628906,3.2977771759033203,2.728887557983395,0,0.15699231974049033,-2.9220617085785627,21.497777938842773,-7.3846890268057575,21.67111015319824,-2.6144547165519003,21.74666786193848,0.15699231974049033
2757,2002-07-23,20.782222747802734,21.782222747802734,20.77777862548828,21.77777862548828,749025.0,-0.034083877554132225,1.0,-13.176431979400082,50.5283405916953,43.45729388659973,0.6851864602613666,0.8741017484057494,3.345419577639685,3.635483386096915,25.917277263343486,1.0044441223144531,-0.8287675812809212,-0.8157773017883301,-1.8383734555413653,0.20681885196470517,-1.3270753786648477,-0.30447922491181245,2.0711097717285156,0.32784532454576454,-42.54412544010695,0.5112980768765185,7,0.6733331680297852,2.1977767944335938,3.7222213745117188,4.031110763549805,2.764444351196289,1,0.20273736746124915,-2.311458340661798,21.51555633544922,-2.9220617085785627,21.497777938842773,-7.3846890268057575,21.67111015319824,0.20273736746124915
2758,2002-07-24,20.9022216796875,20.95111083984375,20.053333282470703,20.55111122131348,875700.0,0.005774114412157916,3.0,-0.35267780166219914,49.853933312021965,44.83520744823271,0.5412872275547187,0.6454284362866574,3.1429109751730984,3.507814642668329,25.957802981591193,0.8977775573730469,-0.7689880273653067,-0.6057783126831069,-1.531423253505153,0.3198666281389393,-1.06860078309413,-0.1429558422720838,1.909599761962891,42.444419860839844,-3.155485826430507,0.46282247041102237,7,0.19111156463623047,1.880000114440918,3.602222442626953,3.911111831665039,3.6044445037841797,2,0.21369341707985123,1.0,20.782222747802734,-2.311458340661798,21.51555633544922,-2.9220617085785627,21.497777938842773,0.21369341707985123
2759,2002-07-25,21.22222137451172,21.399999618530273,20.666667938232425,20.844444274902344,836100.0,0.015309362790616232,-1.0000052018851728,1.0759494358523167,40.53117851578452,45.32407343108842,0.18110971460648173,0.26258300817778846,2.718491174642967,3.1694382169798665,25.226115803277892,0.733331680297848,-0.6559790195318946,-0.23733415603637553,-1.1124858874578472,0.6378175753850961,-0.6749100217471131,0.20024170967436206,1.4792605407714845,58.44440460205078,14.68170052096076,0.4375758657107366,7,-0.12888813018798828,1.3044452667236328,3.3144450187683105,3.5911121368408203,2.915555953979492,3,0.20837696767984637,3.0,20.9022216796875,1.0,20.782222747802734,-2.311458340661798,21.51555633544922,0.20837696767984637
2760,2002-07-26,21.244443893432614,21.69333267211914,21.0222225189209,21.399999618530273,484875.0,0.0010471344412410488,-1.2370395330798671,-0.4117658938525015,34.810126926096004,45.86891512345486,0.18768152794454096,0.18140355449877532,2.575625889485064,3.1412005023882372,24.316850695422826,0.6711101531982422,-0.5221924999251613,-0.17177829742432138,-0.9953997554934624,0.6518431606448196,-0.5835890264588919,0.24003243161024912,1.3511120765380902,68.5421733823876,29.591667863242847,0.4118107290345702,7,-0.15111064910888317,1.1355562210083043,3.2922224998474157,3.5688896179199254,2.777778625488285,4,0.17468628478533432,-1.0000052018851728,21.22222137451172,3.0,20.9022216796875,1.0,20.782222747802734,0.17468628478533432
2761,2002-07-29,23.10666656494141,23.244443893432614,21.200000762939453,21.337778091430664,1021950.0,0.08765692718765283,1.0000000000000036,-11.371413507283101,61.798751978098295,48.19120474132526,-1.5754542967245762,-1.6325564314137004,0.6187896659969709,1.269466313925843,22.693333736623575,2.0444431304931605,-0.4029012505368996,1.6066665649414098,0.48847445716899074,2.724858672713829,1.047570511055202,2.1657626188276176,-3.0533332824707067,95.68246465610062,57.12934009723606,0.5590960538862092,7,-1.4577779769897496,-0.7266664505004918,1.4299998283386195,1.7355556488037074,0.36000061035155895,0,0.06443550349546667,-1.2370395330798671,21.244443893432614,-1.0000052018851728,21.22222137451172,3.0,20.9022216796875,0.06443550349546667
2762,2002-07-30,22.95555686950684,23.30222129821777,22.440000534057614,23.11111068725586,528300.0,-0.006539657938538057,2.2066224742773053,-0.08793873671429908,66.60269180411996,50.521571764107804,-1.3706024646612498,-1.4120789249439092,0.6866235546822779,1.411224684856645,20.982534427975207,0.8622207641601562,-0.2302352080499297,1.365556812286382,0.08598589013989155,2.6451277344328723,0.7257713512131367,2.005342273359627,-2.838401374816897,89.32975137860464,48.53964032812213,0.6397854610732456,7,-1.2777795791626012,-0.5755567550659215,1.5777759552001918,1.8866653442382777,0.29777526855468395,1,0.0561470597839373,1.0000000000000036,23.10666656494141,-1.2370395330798671,21.244443893432614,-1.0000052018851728,21.22222137451172,0.0561470597839373
2763,2002-07-31,22.431110382080078,22.844444274902344,22.04888916015625,22.76444435119629,658350.0,-0.02284616707004883,2.2252202792201015,2.1428851695175526,58.35565709324126,51.931168189011636,-0.8256875584174139,-0.794660314843572,1.1403288659160253,1.9165755168079173,18.699213633420847,0.9066677093505895,-0.035538137524458335,0.7562214851379387,-0.509242866841479,2.0216858371173565,0.12348930914822986,1.3889536611276476,-2.1865522552490226,66.94770330347113,24.172784919314083,0.6327321759897081,7,-0.7533330917358398,-0.35333251953125,2.058889389038086,2.411111831665039,1.0133342742919922,2,0.04973256775599255,2.2066224742773053,22.95555686950684,1.0000000000000036,23.10666656494141,-1.2370395330798671,21.244443893432614,0.04973256775599255
2764,2002-08-01,22.511110305786133,22.648889541625977,22.22222137451172,22.26666641235352,386100.0,0.003566471848400532,-1.5600041198651888,-0.733330281581331,64.27201403544538,53.43596171113898,-0.8649629186537524,-0.7894730747055192,1.001953998453164,1.8121450375072392,16.29249934589307,0.4266681671142578,0.045384658379070686,0.7564436912536614,-0.5086371396136862,2.021524522121009,0.12390327581998761,1.3889841066873352,-2.1442456520996096,65.30213087764865,16.935317985400317,0.6325404154336745,8,-0.8333330154418945,-0.8333330154418945,1.7455558776855469,2.1066675186157227,1.2266674041748011,3,0.0886475989224138,2.2252202792201015,22.431110382080078,2.2066224742773053,22.95555686950684,1.0000000000000036,23.10666656494141,0.0886475989224138
2765,2002-08-02,22.26666641235352,22.32888984680176,22.06666755676269,22.32888984680176,315225.0,-0.010858811054281214,7.428409404408161,-0.25455098744528654,59.12128927961282,53.9859981706795,-0.5587398264800356,-0.5482874004111302,1.1809700848241143,2.0318372833007636,14.97376259972655,0.44444274902344105,0.08529953145361802,0.4962220191955602,-0.7869168016427999,1.7793608400339203,-0.14534739122361984,1.1377914296147402,-1.7823874928857464,50.73995004395903,-1.4556710086803122,0.6415694104191799,8,-0.5888891220092809,-0.5888891220092809,1.558888435363766,1.9200000762939418,1.724445343017571,4,0.08403192833120277,-1.5600041198651888,22.511110305786133,2.2252202792201015,22.431110382080078,2.2066224742773053,22.95555686950684,0.08403192833120277
2766,2002-08-05,21.64444351196289,22.248889923095703,21.462221145629886,22.02666664123535,490950.0,-0.02794414255226907,-1.1071451379291952,6.142752046102443,49.511108771431914,53.87297241287246,0.09352336469323319,0.022587650163636397,1.7085536027242725,2.623168155114243,14.388056648869462,0.8044452667236328,0.11758580828286824,-0.09266748428344584,-1.3510664594084822,1.1657314908415906,-0.7218669718459658,0.5365320032790741,-1.047446897345118,9.903388653349626,-41.077001644501635,0.6291994875625183,8,0.033333778381347656,0.033333778381347656,2.178889274597168,2.5400009155273438,2.768890380859375,0,0.10985632435612436,7.428409404408161,22.26666641235352,-1.5600041198651888,22.511110305786133,2.2252202792201015,22.431110382080078,0.10985632435612436
2767,2002-08-06,22.41777801513672,22.577777862548828,21.471111297607425,21.768888473510746,483975.0,0.03572900835941595,1.284402640277013,-1.6976720976072164,55.866344284909665,54.54101807652665,-0.47316803642026173,-0.7507329845632853,0.8479012725179409,1.8208540022858273,14.060977228004514,1.1066665649414027,0.1531750293790317,0.6562225341796868,-0.6363901850847071,1.9488352534440807,0.009916174547491607,1.302528893811882,-1.7125724131749465,69.13188249206887,18.75910555199441,0.6463063596321963,8,-0.4333333969116211,-0.7400007247924805,1.1144437789916992,1.475555419921875,1.8622226715087926,1,0.04678827488826176,-1.1071451379291952,21.64444351196289,7.428409404408161,22.26666641235352,-1.5600041198651888,22.511110305786133,0.04678827488826176
2768,2002-08-07,22.22222137451172,22.83555603027344,21.711111068725586,22.35555648803711,545625.0,-0.008723283837183016,1.0569098883155148,-0.20548198880087118,54.718416326376,56.11737783325903,-0.0789845179239208,-0.518397925438741,0.95837167448326,1.9864964144474868,13.159018756403235,1.1244449615478551,0.1687014196911889,0.4204437255859368,-0.8771816329724977,1.7180690841443713,-0.22836895369328047,1.069256404865154,-1.4131351446997051,55.339759979889266,5.174709551885734,0.6488126792792168,8,-0.05999946594238281,-0.5444440841674805,1.1666674613952637,1.6555566787719727,1.9733352661132812,2,0.04639998612976015,1.284402640277013,22.41777801513672,-1.1071451379291952,21.64444351196289,7.428409404408161,22.26666641235352,0.04639998612976015
2769,2002-08-08,22.78222274780273,23.06666755676269,21.91111183166504,22.22222137451172,410850.0,0.025200062759401565,1.0472405822959394,-4.1999542242439585,60.314056771353236,58.95114781606539,-0.44078137454421906,-1.0385351875091402,0.32663380425687905,1.3980432171837016,12.078682894695678,1.1555557250976527,0.2809243542237958,0.9213339805602985,-0.4435547562317126,2.2862227173523095,0.23888961216429294,1.603778348956304,-1.8734111152544877,82.27146715613075,29.11626726067361,0.682444368396005,8,-0.5311117172241175,-1.1044454574584925,0.07888841629028676,0.8088884353637731,1.0666656494140696,3,0.029067484586560388,1.0569098883155148,22.22222137451172,1.284402640277013,22.41777801513672,-1.1071451379291952,21.64444351196289,0.029067484586560388
2770,2002-08-09,22.59111022949219,22.86666679382324,22.37777709960937,22.773332595825195,401625.0,-0.008388668674963795,1.6505933145472447,-0.3253962847664483,58.40275778540321,58.573815127988155,-0.043086452821590626,-0.7766285940986428,0.43242371318588724,1.5546200605225167,11.243751765766746,0.4888896942138672,0.39773240410654154,0.6599992752075217,-0.7033480447192417,2.023346595134285,-0.02167438475586181,1.3416729351709051,-1.5865622103171653,70.3600367098121,13.952355268805604,0.6816736599633824,8,-0.20888900756836293,-0.9133329391479528,0.2700009346008265,1.0000009536743129,1.24444580078125,4,0.050757464720427636,1.0472405822959394,22.78222274780273,1.0569098883155148,22.22222137451172,1.284402640277013,22.41777801513672,0.050757464720427636
2771,2002-08-12,22.79555511474609,23.07111167907715,22.44444465637207,22.44444465637207,391275.0,0.009049793621342284,-2.569628917390525,-1.926824162366431,67.14607706691928,58.63419126829919,-0.3311247854475283,-0.919715790417424,0.14169663371793106,1.3178260549791645,10.442720024525642,0.6266670227050781,0.5543082895058049,0.7955553054809528,-0.5974905892857976,2.188601200247703,0.0990323580975776,1.492078252864328,-1.699100164409355,82.77771883542061,18.480030584521586,0.6965229473833753,8,-0.5288887023925746,-1.117777824401852,0.06555604934692738,0.7955560684204137,0.6488895416259801,0,0.05244691934927315,1.6505933145472447,22.59111022949219,1.0472405822959394,22.78222274780273,1.0569098883155148,22.22222137451172,0.05244691934927315
2772,2002-08-13,22.942222595214844,23.37777709960937,22.622222900390625,22.78222274780273,403200.0,0.006434038554028243,-2.1481454990502837,0.45569661511384923,67.29463562104928,59.627411104722306,-0.5362780072901749,-1.020335393643851,-0.07141180045748996,1.1340115412023124,10.221727149830965,0.7555541992187464,0.7498289187305645,0.8797782897949205,-0.5663412256676423,2.3258978052574832,0.15671853206363906,1.6028380475262018,-1.7575369909628655,73.86671976727301,6.5236432453098985,0.7230597577312805,8,-0.5222234725952148,-1.2266674041748047,-0.2322225570678711,0.6488885879516602,0.4577770233154297,1,0.0641224402518985,-2.569628917390525,22.79555511474609,1.6505933145472447,22.59111022949219,1.0472405822959394,22.78222274780273,0.0641224402518985
2773,2002-08-14,23.528888702392575,23.528888702392575,22.86666679382324,22.91111183166504,350550.0,0.025571459118354678,1.1438870244185826,3.8611091242876157,68.70942849328021,60.12045715559284,-1.0625910416986954,-1.5458948566168864,-0.7154896408873306,0.5211098154541745,10.204938578906955,0.6622219085693359,0.6877996005685887,1.377333354949947,-0.2005013840919574,2.955168093991851,0.5884159854289948,2.166250724470899,-2.2126176084191513,100.0,30.228775794678484,0.788917369520952,8,-1.033333778381344,-1.737777709960934,-1.14666652679443,0.062222480773929334,-0.14666748046874645,2,0.03192296898308489,-2.1481454990502837,22.942222595214844,-2.569628917390525,22.79555511474609,1.6505933145472447,22.59111022949219,0.03192296898308489
2774,2002-08-15,24.128889083862305,24.34666633605957,23.217777252197266,23.217777252197266,425250.0,0.025500583094207885,-1.4780472487099239,1.4748234756540053,71.39088566199044,61.48374564252369,-1.5745580183849164,-2.0578296492997055,-1.3689760277420895,-0.09608441757207942,10.477441184680304,1.1288890838623047,0.6264557252896168,1.8544447898864753,0.06544866093796742,3.643440918834983,0.9599467254122231,2.7489428543607275,-2.635608581215351,88.93908056555247,18.227007490292905,0.8944980644742537,8,-1.2244453430175781,-1.928889274597168,-1.8133339881896973,-0.5377779006958008,-0.7511119842529332,3,0.0027629766348125084,1.1438870244185826,23.528888702392575,-2.1481454990502837,22.942222595214844,-2.569628917390525,22.79555511474609,0.0027629766348125084
2775,2002-08-16,24.34666633605957,24.48444366455078,23.8799991607666,24.031110763549805,258975.0,0.009025581386708614,1.0451160329383824,0.34634120811832064,62.16214497137172,62.88941633140588,-1.6385724518763887,-2.1620831531812144,-1.6241969498986677,-0.328402471623054,10.634153443129962,0.6044445037841797,0.6558073413825731,1.9297776222229004,-0.0430639975374163,3.902619241983217,0.943356812342742,2.9161984321030587,-2.5680472500713556,93.24620610407958,24.63137988268518,0.986420809880159,8,-1.3688888549804688,-2.077777862548828,-2.031111240386963,-0.7555551528930664,-1.4311103820800817,4,-0.02044542492889534,-1.4780472487099239,24.128889083862305,1.1438870244185826,23.528888702392575,-2.1481454990502837,22.942222595214844,-0.02044542492889534
2776,2002-08-19,24.893333435058594,25.102222442626953,24.28888893127441,24.28888893127441,175275.0,0.022453468226545592,-1.6911767954231853,1.9154930428790866,67.63750337228694,64.19732289667003,-1.8728719617254086,-2.5747284312034893,-2.222643248781594,-0.8657153995011484,10.947567752667714,0.8133335113525426,0.6685783974026371,2.3075558662414544,0.0957500423031945,4.519361690179714,1.2016529542723227,3.413458778210586,-2.790015399642872,91.57705459171194,24.5257392815258,1.1059029119691304,8,-1.4866666793823242,-2.3155555725097656,-2.5777783393859863,-1.3022222518920898,-0.9822216033935547,0,-0.042492396911995245,1.0451160329383824,24.34666633605957,-1.4780472487099239,24.128889083862305,1.1438870244185826,23.528888702392575,-0.042492396911995245
2777,2002-08-20,24.99555587768555,25.16444396972656,24.26666641235352,24.86666679382324,366525.0,0.004106418406905288,2.8476296353819963,0.21323559575012963,75.28481686341512,66.4824785118966,-1.7556032636220564,-2.471846919639244,-2.3707934315081154,-0.9625070500822339,10.733492287989005,0.8977775573730398,0.7411323407025705,2.1991116523742704,-0.09063742446245371,4.4888607292109945,1.0542371139559101,3.3439861907926307,-2.4723912252602567,92.64993604200922,24.52860329741199,1.1448745384183618,8,-1.4577779769897496,-2.3866672515869176,-2.680000782012943,-1.4044446945190465,-1.1066665649414098,1,-0.06205548013829987,-1.6911767954231853,24.893333435058594,1.0451160329383824,24.34666633605957,-1.4780472487099239,24.128889083862305,-0.06205548013829987
2778,2002-08-21,25.36888885498047,25.46666717529297,24.69333267211914,24.933332443237305,384300.0,0.014935974183643008,1.4507003943968448,3.3793118756934875,76.63626566523872,68.29605727788388,-1.8278603481056876,-2.628136731070441,-2.769039568281592,-1.3333636304878844,9.962529370399215,0.7733345031738281,0.942693592523419,2.3491112709045403,-0.032213128547745384,4.730435670356826,1.1584490711783992,3.5397734706306814,-2.4231195117869717,95.65215178794062,26.05167042576862,1.190662199726142,8,-1.4466667175292969,-2.608888626098633,-3.0255560874938965,-1.7777776718139648,-1.6977787017822301,2,-0.07761038521258135,2.8476296353819963,24.99555587768555,-1.6911767954231853,24.893333435058594,1.0451160329383824,24.34666633605957,-0.07761038521258135
2779,2002-08-22,25.64444351196289,25.751110076904297,25.0,25.48444366455078,362475.0,0.010861912737196056,3.0238078208180488,0.367345866340861,81.30144356602808,70.84035569795331,-1.8491722652823768,-2.693499859172455,-3.057219292342456,-1.6026854616904025,9.853015072516335,0.7511100769042969,1.068740518953934,2.403554821014403,-0.09342075916664072,4.9005304011954465,1.155067030923881,3.6520426111049247,-2.244912558991487,94.29929225352471,21.391350184181803,1.2484877900905222,8,-1.546666145324707,-2.7422218322753906,-3.197777271270752,-2.0533323287963867,-2.226665496826172,3,-0.08821491053154484,1.4507003943968448,25.36888885498047,2.8476296353819963,24.99555587768555,-1.6911767954231853,24.893333435058594,-0.08821491053154484
2780,2002-08-23,24.95555686950684,25.51111030578613,24.577777862548828,25.51111030578613,279450.0,-0.02686299829960015,2.3600096130738106,-3.4722122881052413,80.30919983699873,72.3029248946288,-0.8824125332443415,-1.8048670889965948,-2.377474000934825,-0.9077474067184035,9.88633100583326,1.0666656494140625,1.2182723450345598,1.5291125297546415,-0.8936475593768698,3.951872618886153,0.3177324851888841,2.740492574320399,-1.085710091748858,46.407315656656614,-33.04634703317284,1.2113800445657563,8,-0.7688903808593786,-2.0533351898193395,-2.474446296691898,-1.3644456863403356,-0.24444580078125355,4,-0.06322358495735891,3.0238078208180488,25.64444351196289,1.4507003943968448,25.36888885498047,2.8476296353819963,24.99555587768555,-0.06322358495735891
2781,2002-08-26,24.595556259155273,24.86666679382324,24.05777740478516,24.78222274780273,260775.0,-0.014425669290171195,3.5500152886333542,0.33600096130737594,71.56689671950875,72.77762057223542,-0.2684620432066396,-1.3993487314536672,-2.029553700898653,-0.5424499640231026,10.54178018956658,0.8977794647216797,1.287239057029737,1.0946674346923828,-1.3777111712923045,3.56704604067707,-0.14152186829996083,2.3308567376847265,1.1555538177490234,31.758606163141305,-46.97652424980585,1.2361893029923434,8,-0.2866678237915039,-1.6933345794677734,-2.114445686340332,-1.0044450759887695,0.09333229064941762,0,-0.06830503394491971,2.3600096130738106,24.95555686950684,3.0238078208180488,25.64444351196289,1.4507003943968448,25.36888885498047,-0.06830503394491971
2782,2002-08-27,24.244443893432614,24.77777862548828,23.91555595397949,24.773332595825195,344475.0,-0.014275439108719645,2.206595448870743,2.8333350363248813,69.42783353838136,72.85744335502442,0.32050021443468424,-0.9978874492265426,-1.7359719635652375,-0.1801515583282658,11.107552130675211,0.8622226715087926,1.3882974534031796,0.6791107177734332,-1.800598160525471,3.1588195960723375,-0.5607437213760207,1.9189651569228872,1.4727995300292989,17.91763780460303,-61.14229375408273,1.2398544391494526,8,0.23999977111816762,-1.3422222137451136,-1.8944439888000453,-0.6533327102661097,0.37333488464355824,1,-0.01374880212690166,3.5500152886333542,24.595556259155273,2.3600096130738106,24.95555686950684,3.0238078208180488,25.64444351196289,-0.01374880212690166
2783,2002-08-28,23.546667098999023,24.244443893432614,23.364444732666016,24.244443893432614,380700.0,-0.02878089501663539,1.522294142730638,1.3193263370478405,57.154741235112226,71.27564952981574,1.1410585822636854,-0.22372110476646156,-1.1024411505385103,0.5248673009454201,11.85579913733996,0.879999160766598,1.4112117084500966,-0.07444391250610494,-2.496239910381881,2.347352085369671,-1.285341911443993,1.1364540864317831,2.0985088256835915,7.635019579637177,-68.08496614575833,1.210897998937889,8,1.0111103057861328,-0.6444454193115234,-1.3288893699645996,0.04444408416748047,0.3111114501953125,2,0.014533785707602886,2.206595448870743,24.244443893432614,3.5500152886333542,24.595556259155273,2.3600096130738106,24.95555686950684,0.014533785707602886
2784,2002-08-29,24.50666618347168,24.77777862548828,23.28888893127441,23.44444465637207,493875.0,0.040770062295290455,-1.1682865245784095,-1.5222941427306302,65.67273651123396,71.66571525646708,0.2685204301034787,-1.0820288961664026,-2.0894890974843,-0.4201048968383887,12.84176821531943,1.4888896942138707,1.4554144844719126,0.7857773780822761,-1.6077313674365072,3.1792861236010594,-0.41097699467711735,1.9825317508416695,1.0016658696899405,54.799997253417075,-20.705795452820894,1.1967543727593921,8,0.013333320617675781,-1.2977771759033203,-2.5688886642456055,-1.113332748413086,-1.591110229492191,3,-0.034095050873830246,1.522294142730638,23.546667098999023,2.206595448870743,24.244443893432614,3.5500152886333542,24.595556259155273,-0.034095050873830246
2785,2002-08-30,24.13777732849121,24.617778778076172,24.1200008392334,24.44444465637207,184275.0,-0.01505259231177114,-1.9091081361260047,-0.28870374028119444,60.69405570547905,70.89422107126622,0.675721644529574,-0.5963488064028937,-1.7312879262764014,-0.04463948330320022,13.812848543029371,0.49777793884277344,1.4392468292052278,0.32333297729492116,-1.9752331668328011,2.6218991214226435,-0.8259500947689418,1.472616049358784,1.1929992749194334,53.80278284837004,-19.924629203304846,1.1492830720638616,8,0.38222217559814453,-0.7511110305786133,-2.32777738571167,-0.7444438934326172,-1.9155559539794922,4,-0.029828732925820667,-1.1682865245784095,24.50666618347168,1.522294142730638,23.546667098999023,2.206595448870743,24.244443893432614,-0.029828732925820667
2786,2002-09-03,24.0222225189209,24.426666259765625,23.85333251953125,24.11111068725586,371700.0,-0.004787301166869096,-1.6874924563136744,0.2898520978716523,58.64769226774917,69.04565167174778,0.7316561004892428,-0.30938545885930324,-1.6229691211565722,0.0726997330044874,14.081366948454171,0.573333740234375,1.341614354560928,0.0888892173767104,-1.9706332867786571,2.148411721532078,-0.9408720347009734,1.1186504694543942,1.1452030707188463,49.253721783176545,-23.44581380505811,1.0297612520776835,9,0.49777698516845703,-0.5466670989990234,-2.285555839538574,-0.6288890838623047,-2.1599998474121094,1,0.028677136316678897,-1.9091081361260047,24.13777732849121,-1.1682865245784095,24.50666618347168,1.522294142730638,23.546667098999023,0.028677136316678897
2787,2002-09-04,23.46666717529297,24.11111068725586,23.382221221923828,24.11111068725586,386325.0,-0.02312672539730043,1.2620740275960862,7.250048280153639,49.49928996240763,66.03043214921098,1.1706364375815106,0.3465467090107168,-1.1096239178591212,0.6224272496093235,14.531036786462396,0.7288894653320312,1.3144139783719702,-0.5191105842590318,-2.4665038493862994,1.4282826808682358,-1.4928072168226656,0.45458604830460203,1.5504754816775481,11.940323363741504,-54.938639999802426,0.973696632563634,9,1.0533323287963867,0.1399984359741211,-1.4522228240966797,-0.073333740234375,-1.0444450378418004,2,0.052083296080431385,-1.6874924563136744,24.0222225189209,-1.9091081361260047,24.13777732849121,-1.1682865245784095,24.50666618347168,0.052083296080431385
2788,2002-09-05,23.253332138061523,23.755556106567386,23.20000076293945,23.46666717529297,507825.0,-0.009090981503161899,-2.4722449052577296,0.33103760573468216,42.48663600504116,61.71767575354578,1.1759889079365529,0.6757360763074303,-0.8970017971618702,0.8271445111671696,15.266303000206571,0.5555553436279368,1.1922232073033996,-0.7840011596679695,-2.583814220600356,1.0158119012644171,-1.6839076901341627,0.11590537079822383,1.625550220853306,3.380157396550066,-58.20055020800317,0.8999065304661926,9,1.102223396301266,0.3533334732055664,-1.2244434356689453,0.13333415985107422,-0.22666549682617188,3,0.05867746746632041,1.2620740275960862,23.46666717529297,-1.6874924563136744,24.0222225189209,-1.9091081361260047,24.13777732849121,0.05867746746632041
2789,2002-09-06,23.44444465637207,23.9244441986084,23.18666648864746,23.25777816772461,206775.0,0.008218715372741325,-3.4864730069070307,-0.8749921769528561,42.222225876147284,57.485789757895624,0.7151990728483248,0.5657875463661739,-1.0701439914412703,0.6165868409571615,15.958809678676902,0.7377777099609375,1.0168752419086502,-0.6259997367858894,-2.351419048974094,1.0994195754023153,-1.48870939287999,0.23670991930821117,1.2665495429452207,18.012434777393494,-37.9285017624841,0.8627096560941023,9,0.5822219848632812,0.16222095489501953,-1.566667079925537,-0.14444446563720703,-0.7644443511962891,4,0.017630355458640556,-2.4722449052577296,23.253332138061523,1.2620740275960862,23.46666717529297,-1.6874924563136744,24.0222225189209,0.017630355458640556
2790,2002-09-09,23.737777709960934,23.933332443237305,23.128889083862305,23.49333381652832,301950.0,0.012511836295902024,1.5314738620642052,1.3095221065323157,39.58332903492027,53.93206001516357,0.2580998851419558,0.38236883381602027,-1.3391486249067235,0.3134779465637827,16.661998796159615,0.804443359375,0.7873362218063811,-0.3900000572204618,-1.979279026632593,1.1992789121916694,-1.1846395419265292,0.40463942748560555,0.7902971640759766,46.91780972914793,-4.328871129495411,0.7946394847060664,9,0.21555614471435902,-0.1311120986938441,-2.0600004196166957,-0.455555915832516,-0.737777709960934,0,-0.034637688751985474,-3.4864730069070307,23.44444465637207,-2.4722449052577296,23.253332138061523,1.2620740275960862,23.46666717529297,-0.034637688751985474
2791,2002-09-10,23.99111175537109,24.262222290039066,23.77777862548828,23.95555686950684,329625.0,0.010672188799874416,-1.4772670746872971,0.1454521336776703,41.1856487314864,50.794039481064125,-0.10056706570314233,0.23525708236758192,-1.5427870909456196,0.04365192489375147,17.314540008880115,0.5244445800781321,0.4911677183924432,-0.196443843841557,-1.659675949148152,1.266788261465038,-0.9280598964948545,0.5351722088117405,0.34107710804137525,76.07847955125636,28.826911323965504,0.7316160526532971,9,-0.03777790069579723,-0.38444614410400035,-2.313334465026852,-0.7088899612426722,-1.413333892822262,1,-0.07373107169422255,1.5314738620642052,23.737777709960934,-3.4864730069070307,23.44444465637207,-2.4722449052577296,23.253332138061523,-0.07373107169422255
2792,2002-09-11,24.413333892822266,24.56444358825684,23.87111091613769,23.87111091613769,328950.0,0.01759910677572707,-1.5573710518817576,15.250308459849723,41.68600567956273,49.07529108600307,-0.5546389667074791,-0.07494462489161435,-1.90049946641631,-0.402070842507797,17.78474332453514,0.6933326721191477,0.24204977022337815,0.15222272872924947,-1.1903507659577741,1.494796223416273,-0.5190640186142623,0.8235094760727613,-1.284444808959961,89.4737751181167,46.34749149117829,0.6712867473435116,9,-0.46000003814697266,-0.8022232055664062,-2.7355566024780273,-1.1311120986938477,-2.062223434448242,2,-0.10449663419642685,-1.4772670746872971,23.99111175537109,1.5314738620642052,23.737777709960934,-3.4864730069070307,23.44444465637207,-0.10449663419642685
2793,2002-09-12,24.28000068664551,24.60444450378418,23.959999084472656,24.39111137390137,252675.0,-0.005461491116375394,1.396701542826774,-0.2049169659597357,37.827135906189326,45.98133546322033,-0.3423440854765829,0.12389750847155412,-1.6892642262641608,-0.2904135942006292,18.12914759754,0.6444454193115234,0.07391473560702266,-0.018666076660153408,-1.316266344849236,1.2789341915289292,-0.6674662107546965,0.6301340574343897,-1.1224005126953145,78.01208868482578,39.65035520422277,0.6488001340945422,9,-0.4066667556762731,-0.54889011383057,-2.4488897323608434,-0.9977788925170934,1.5333328247070277,3,-0.07651476510114597,-1.5573710518817576,24.413333892822266,-1.4772670746872971,23.99111175537109,1.5314738620642052,23.737777709960934,-0.07651476510114597
2794,2002-09-13,24.195556640625,24.57333374023437,23.87111091613769,24.17333221435547,293175.0,-0.0034779260145143542,-1.2411353993559404,-0.200020599443815,42.400000610351306,43.94866267487281,-0.34271167280889614,0.2251349959263571,-1.5321676925454106,-0.22012463798033366,17.61198860870769,0.7022228240966797,-0.06919866540055253,-0.10644350051880025,-1.4025490578531468,1.1896620568155463,-0.7544962791859717,0.5416092781483712,-0.9800826934814424,72.28922359413455,33.501651894991255,0.6480527786671733,9,-0.3288898468017578,-0.36444568634033203,-2.275557041168213,-0.913334846496582,3.5822219848632812,4,-0.04831010985823114,1.396701542826774,24.28000068664551,-1.5573710518817576,24.413333892822266,-1.4772670746872971,23.99111175537109,-0.04831010985823114
2795,2002-09-16,23.8488883972168,24.244443893432614,23.773332595825195,24.0,185850.0,-0.014327764744462845,-2.1176381490924463,-6.799347751458817,42.513361313713695,42.155959235535526,-0.04618907599286359,0.5613811783266733,-1.1487614765082839,0.11356431328708894,16.884050298046432,0.4711112976074183,-0.0935282317942594,-0.428222846984859,-1.739742794022849,0.8832971000531309,-1.0839828205038522,0.22753712653413416,-0.5778556278076188,9.090929953964011,-29.322292474445657,0.6557599735189941,9,0.01777839660644176,0.2155551910400355,-1.8844442367553746,-0.9022216796875036,2.817779541015625,0,-0.04901226726262975,-1.2411353993559404,24.195556640625,1.396701542826774,24.28000068664551,-1.5573710518817576,24.413333892822266,-0.04901226726262975
2796,2002-09-17,23.83555603027344,24.09333229064941,23.768888473510746,23.86666679382324,308025.0,-0.0005590351517145153,-2.9459039400583094,0.20587938303078104,45.602306104522306,41.72296102910382,-0.06942020909120572,0.5179604242861764,-1.1096942740655997,0.12591408933453963,15.5710731558375,0.32444381713866477,-0.2662406458797548,-0.3886663436889606,-1.6807229076342445,0.9033902202563233,-1.0346946256616008,0.2573619382836796,-0.5111867914892585,7.978825398564654,-31.662641380664766,0.6460282819726416,9,0.031110763549801135,0.26222133636474254,-1.8055567741394078,-0.8888893127441442,2.568887710571289,1,-0.03505502574440489,-2.1176381490924463,23.8488883972168,-1.2411353993559404,24.195556640625,1.396701542826774,24.28000068664551,-0.03505502574440489
2797,2002-09-18,23.44444465637207,23.88888931274414,23.28444480895996,23.88888931274414,244800.0,-0.01640873715740554,1.7199989700322293,14.28588069401344,48.82292530537087,42.42699317358491,0.3556028349685718,0.8294337227446746,-0.6845401373575974,0.5188680860423354,13.980079613538493,0.6044445037841797,-0.3950067133997166,-0.7022221565246589,-1.9855155261837503,0.5810712131344324,-1.3438688413542046,-0.06057547169511324,1.1599998474121094,12.121203363870185,-30.264786533221702,0.6416466848295461,9,0.4222221374511719,0.7422218322753906,-1.4722228050231934,-0.49777793884277344,3.2666664123535156,2,-0.036966829734125795,-2.9459039400583094,23.83555603027344,-2.1176381490924463,23.8488883972168,-1.2411353993559404,24.195556640625,-0.036966829734125795
2798,2002-09-19,23.399999618530273,23.63999938964844,23.14666748046875,23.399999618530273,312975.0,-0.0018957598908071471,1.0555515819087653,-0.0,33.85215762105622,41.496985589685906,0.47275588707246996,0.757656982013664,-0.5893897701979185,0.5498004393650504,12.121569195901872,0.49333190917969105,-0.5076255056227232,-0.648222732543946,-1.835201013072357,0.538755547984465,-1.2417118728081498,-0.05473359227974228,1.1780448913574233,17.756930629532228,-22.106236788937757,0.5934891402642054,9,0.46666717529296875,0.9088888168334961,-1.3322224617004395,-0.45333290100097656,3.5511112213134766,3,-0.04482432381433221,1.7199989700322293,23.44444465637207,-2.9459039400583094,23.83555603027344,-2.1176381490924463,23.8488883972168,-0.04482432381433221
2799,2002-09-20,23.382221221923828,23.58666610717773,23.177778244018555,23.386667251586914,288000.0,-0.0007597605511227012,1.0219764672593261,-100.0,37.71677026491508,41.28959017079644,0.5372804563857123,0.6295425639430192,-0.5259416670146706,0.5445291624795985,9.932672295161115,0.40888786315917613,-0.5114473901703072,-0.5528900146484368,-1.5078891447337526,0.402109115436879,-1.030389579691093,-0.07539044960578067,1.1385682067871095,21.457351303359808,-15.95506200080277,0.4774995650426575,9,0.4933347702026367,1.0577783584594727,-1.2388882637023926,-0.46666526794433594,4.195556640625,4,0.10397268361951983,1.0555515819087653,23.399999618530273,1.7199989700322293,23.44444465637207,-2.9459039400583094,23.83555603027344,0.10397268361951983
2800,2002-09-23,23.37777709960937,23.44444465637207,23.11111068725586,23.168888092041016,356400.0,-0.00019006416337763454,-1.054802412670045,-46.98326898326818,39.130434782608646,41.06123306536558,0.5423188314008591,0.5372687808981986,-0.46161284337192043,0.5233219330914949,8.346854341089802,0.33333396911621094,-0.4458738826914477,-0.47844514846802255,-1.3340094077097895,0.3771191107737444,-0.906227278088906,-0.050663018847139085,1.088047451171878,27.149312480216913,-8.40317129890962,0.4277821296208835,9,0.4800004959106481,1.0533332824707067,-0.8255553245544398,-0.5955553054809535,3.9955558776855504,0,0.18821299848703021,1.0219764672593261,23.382221221923828,1.0555515819087653,23.399999618530273,1.7199989700322293,23.44444465637207,0.18821299848703021
2801,2002-09-24,22.91555595397949,23.768888473510746,22.78666687011719,23.27111053466797,357750.0,-0.019771817639479772,-2.202899587328181,-1.702122025603143,40.402486960992874,40.918619874413366,0.9341653362473039,0.9140384362020129,0.048906091149074626,0.9510533823528142,7.3129898721123885,0.9822216033935547,-0.4002171658930891,-0.8566662788391142,-1.7361483876523636,0.022815829974135227,-1.2964073332457389,-0.41692522443248947,1.4689857649902365,11.69356373792513,-25.736731376748786,0.4397410544066244,9,0.779999732971195,1.3533325195312536,-0.29222297668456676,-0.13333415985107067,4.6844444274902415,1,0.16369282036125,-1.054802412670045,23.37777709960937,1.0219764672593261,23.382221221923828,1.0555515819087653,23.399999618530273,0.16369282036125
2802,2002-09-25,23.91111183166504,23.99111175537109,22.942222595214844,22.942222595214844,409050.0,0.043444543945819536,-1.1651373979530495,-2.7250084489815354,59.00245379555183,43.27143297323142,-0.15658967428749548,-0.11359429502893192,-0.8946710648751832,-0.0747596397670307,6.55158327488285,1.0755558013916016,-0.3339412659105143,0.15555620193481445,-0.6985130932233581,1.009625497092987,-0.27147844564427004,0.582590849513899,0.3455998993964826,93.35794234460244,49.48814280540384,0.427034647579086,9,-0.2311115264892578,0.3577766418457031,-0.9188895225524902,-1.128890037536621,3.4311103820800817,2,0.10427503023417839,-2.202899587328181,22.91555595397949,-1.054802412670045,23.37777709960937,1.0219764672593261,23.382221221923828,0.10427503023417839
2803,2002-09-26,23.88888931274414,23.91111183166504,23.37777709960937,23.91111183166504,217575.0,-0.0009293804101351277,46.99948502274515,-0.02293607781454672,56.377551997889256,44.82449423851342,-0.21867688631130022,-0.06790005504944929,-0.8213757789049119,-0.07954047253520358,6.493428467443693,0.5333347320556676,-0.2944393213577108,0.11622257232665945,-0.7339292240266246,0.9663743686799435,-0.3088533258499808,0.5412984705032997,0.2502188294418346,91.51289993602315,42.539342984222166,0.42507589817664143,9,-0.3733339309692383,0.37999916076660156,-0.8155560493469238,-1.1066675186157227,3.91110992431641,3,0.11813951327054206,-1.1651373979530495,23.91111183166504,-2.202899587328181,22.91555595397949,-1.054802412670045,23.37777709960937,0.11813951327054206
2804,2002-09-27,23.67111015319824,23.91111183166504,23.58666610717773,23.906667709350586,429075.0,-0.009116336749474652,1.6545411985019016,10.599948502274643,49.02215202090821,45.54769320597948,-0.09288131047081194,0.08861510224720703,-0.5515656318987965,0.11743003126776941,5.8668711353617535,0.32444572448730824,-0.29688654914653156,-0.05977878570557138,-0.8370549648987264,0.7174973934875837,-0.4484168753021507,0.3288593038910079,0.35980268722223485,73.43161101926266,23.19842079472039,0.38863808959657836,9,-0.23111057281493785,0.5977783203125036,-0.32999897003173473,-0.8888883590698207,4.346668243408207,4,0.13856556221560834,46.99948502274515,23.88888931274414,-1.1651373979530495,23.91111183166504,-2.202899587328181,22.91555595397949,0.13856556221560834
2805,2002-09-30,23.41777801513672,23.68000030517578,23.27555656433105,23.60444450378418,561375.0,-0.010702165484506976,1.3947304523612098,0.7924453441295427,41.59060898368442,45.10194908144193,0.10378038205648821,0.3006557756864936,-0.24248561145617487,0.33585023899290434,5.097890493000155,0.4044437408447301,-0.2744230068693021,-0.2771109580993638,-1.041628290175101,0.48740637397637343,-0.6593696241372307,0.10514770793850303,0.5135951476594904,52.398507623409294,5.210076087304159,0.3822586660378682,9,-0.028888702392578125,0.7311105728149414,0.08222150802612305,-0.5155563354492188,5.035554885864258,0,0.17764280815725475,1.6545411985019016,23.67111015319824,46.99948502274515,23.88888931274414,-1.1651373979530495,23.91111183166504,0.17764280815725475
2806,2002-10-01,24.711111068725586,24.77777862548828,23.31555557250977,23.399999618530273,476550.0,0.055228683641671106,1.0246135643980059,-7.023818038766898,53.47870476788061,45.61925791060968,-1.1759587997358238,-0.9891347320762662,-1.4644658775611816,-0.9797641961489987,5.146077257960896,1.462223052978512,-0.25406240285705195,0.9817776679992676,0.1018083153047229,1.8617470206938123,0.5417929916519952,1.42176234434654,-1.9244441986083949,96.36799118832869,52.27586046118939,0.43998467634727245,10,-0.9288883209228516,-0.8844442367553711,-1.1666669845581055,-1.808889389038086,3.2266674041748047,1,0.10773380044164216,1.3947304523612098,23.41777801513672,1.6545411985019016,23.67111015319824,46.99948502274515,23.88888931274414,0.10773380044164216
2807,2002-10-02,24.68888854980469,25.20888900756836,24.475555419921875,24.568889617919922,675225.0,-0.0008992925837729704,-3.7826000422932915,0.09152458539424187,54.904037564184264,47.95835568206835,-1.071307448111611,-0.9177026850005454,-1.3460365085215074,-0.9735787228921033,5.9886773365549955,0.7333335876464844,-0.2079682383821826,0.8984440803527853,-0.07002786600738986,1.8669160267129605,0.41420810717269774,1.382680053532873,-1.8623994445800776,73.10341221538998,31.926259748740925,0.48423597318008704,10,-0.6911106109619176,-0.6911106109619176,-1.0833334922790563,-1.786666870117191,3.355554580688473,2,0.11791182198390482,1.0246135643980059,24.711111068725586,1.3947304523612098,23.41777801513672,1.6545411985019016,23.67111015319824,0.11791182198390482
2808,2002-10-03,24.617778778076172,25.044443130493164,24.39555549621582,24.768888473510746,402525.0,-0.0028802338179407805,-1.1790976899402068,-1.259258670566162,55.08021267650367,49.88762706113375,-0.9043965400346856,-0.7790743550891079,-1.1814311276931448,-0.9261078619013858,6.907376883177249,0.6488876342773438,-0.18106017954435671,0.7591119766235366,-0.24174152721937503,1.7599654804664482,0.2586852247020808,1.2595387285449924,-1.6959936767578085,69.42531888088575,30.854161441254263,0.5004267519214566,10,-0.6200008392333984,-0.6200008392333984,-0.9244461059570312,-1.7155570983886719,2.568887710571289,3,0.1106697505176728,-3.7826000422932915,24.68888854980469,1.0246135643980059,24.711111068725586,1.3947304523612098,23.41777801513672,0.1106697505176728
2809,2002-10-04,23.857778549194336,24.51111030578613,23.77777862548828,24.51111030578613,392400.0,-0.03087200659868905,1.2448983166634688,4.323559482486464,50.097290112393935,51.106166542221004,-0.07805246774309893,0.01420798329648676,-0.345155006762198,-0.20625706128395294,7.425664772260626,0.8400001525878906,-0.15964216052051938,-0.021554946899414062,-1.0032817075672185,0.9601718137683903,-0.5124183272333163,0.46930843343448814,-0.8445092916259718,30.114944116303725,-11.68190315432237,0.49086338033390253,10,0.1399993896484375,0.1399993896484375,-0.1277790069580078,-0.9555568695068359,2.328887939453125,4,0.16523838041909156,-1.1790976899402068,24.617778778076172,-3.7826000422932915,24.68888854980469,1.0246135643980059,24.711111068725586,0.16523838041909156
2810,2002-10-07,22.91555595397949,23.85333251953125,22.82666778564453,23.85333251953125,399375.0,-0.03949330794868433,1.1895721680412477,1.4353757583188955,41.63298257470544,51.24288827707796,0.8847498060414267,0.9398605644567049,0.66325100747245,0.6828330083881546,7.944096003216627,1.0311107635498047,-0.09252725444818566,-0.9226664543151877,-1.9941157417856274,0.1487828331552521,-1.4583910980504058,-0.38694181057996957,2.2933330535888707,3.731314603232915,-40.59412756936696,0.5357246437352193,10,1.1022224426269567,1.0822219848632848,0.9488883018493688,-0.013334274291988635,3.95111083984375,0,0.2226532252969804,1.2448983166634688,23.857778549194336,-1.1790976899402068,24.617778778076172,-3.7826000422932915,24.68888854980469,0.2226532252969804
2811,2002-10-08,22.22222137451172,23.06222152709961,21.55555534362793,22.844444274902344,1107900.0,-0.030256066266084458,1.8487395867142702,0.6635086898599631,39.463594476714086,49.071903908318205,1.6420737065980369,1.574610664388704,1.356042768746633,1.3218702654762318,8.53169162466049,1.5066661834716797,-0.061035479537824955,-1.5275565147399917,-2.815937997471231,-0.23917503200875245,-2.1717472561056113,-0.883365773374372,2.9390232086181634,18.248156128305382,-28.9054028554027,0.6441907413656202,10,1.1600008010864258,1.1600008010864258,1.7311115264892578,0.6800003051757812,5.297779083251953,1,0.2804000293884288,1.1895721680412477,22.91555595397949,1.2448983166634688,23.857778549194336,-1.1790976899402068,24.617778778076172,0.2804000293884288
2812,2002-10-09,21.86222267150879,22.53333282470703,21.684444427490234,22.373332977294922,462375.0,-0.01619994225311061,1.04278229498716,0.8214263818725783,37.42733083991828,46.96632377965476,1.8784080168270378,1.8273776506920072,1.7161757078777669,1.6323783782546215,8.779880418636266,0.8488883972167969,-0.045580198922312576,-1.7599996566772447,-3.259599759226756,-0.2603995541277335,-2.5097997079519985,-1.0101996054024909,3.154794342041015,8.789830645610989,-40.34383167727918,0.7498000512747552,10,1.5199995040893555,1.5199995040893555,2.135554790496826,1.039999008178711,6.159999847412109,2,0.27790201813786153,1.8487395867142702,22.22222137451172,1.1895721680412477,22.91555595397949,1.2448983166634688,23.857778549194336,0.27790201813786153
2813,2002-10-10,22.42222213745117,22.617778778076172,21.68000030517578,21.68000030517578,404325.0,0.02561493743598997,-1.5269493084715449,-1.4521754382036658,42.790392002273514,46.273905999806466,1.2164004246313418,1.1816454539226662,1.1797275529250193,1.0357192989292798,8.948326285775318,0.9377784729003906,0.01373848687298107,-1.1071112632751507,-2.6642045913068912,0.44998206475658975,-1.885657927291021,-0.3285645992592805,2.456336409301759,29.323318460313217,-22.34824898890202,0.7785466640158702,10,0.9600000381469762,0.9600000381469762,1.6411104202270543,0.4799995422363317,5.760000228881843,3,0.25074325633637207,1.04278229498716,21.86222267150879,1.8487395867142702,22.22222137451172,1.1895721680412477,22.91555595397949,0.25074325633637207
2814,2002-10-11,23.02666664123535,24.044443130493164,22.475555419921875,22.475555419921875,450225.0,0.0269573862964545,-4.69354297244074,0.7425155086370423,47.58114299905526,46.93952089040322,0.570971978899177,0.5113582433611548,0.6037646038599789,0.404144674826739,8.693376630194091,1.6222209930419957,-0.0626141498918571,-0.4442222595214851,-1.9836731887841808,1.0952286697412106,-1.2139477241528311,0.32550320510986097,1.718971777392575,59.107176521617845,4.154687703029637,0.7697254646313473,10,0.35555553436279297,0.35555553436279297,0.9544439315795898,-0.12444496154785156,4.5244445800781286,4,0.1806600977999362,-1.5269493084715449,22.42222213745117,1.04278229498716,21.86222267150879,1.8487395867142702,22.22222137451172,0.1806600977999362
2815,2002-10-14,22.68000030517578,23.06666755676269,22.58666610717773,22.933332443237305,349875.0,-0.015054994344633976,-1.1818221226163237,-0.45967515859639163,48.3509636992764,46.36977188278053,0.8962266111266395,0.8073580888574341,0.9833517924349309,0.7198993618303291,8.581040044191557,0.48000144958496094,-0.1392973905474193,-0.7324441909790025,-2.299968199682727,0.8350798177247221,-1.516206195330863,0.05131781337285801,1.9380347904521464,45.178612209114306,-14.616049787062671,0.7837620043518618,10,0.7022218704223633,0.7022218704223633,1.1366658210754395,0.22222137451171875,4.804443359375,0,0.1546149090073612,-4.69354297244074,23.02666664123535,-1.5269493084715449,22.42222213745117,1.04278229498716,21.86222267150879,0.1546149090073612
2816,2002-10-15,23.0,23.36000061035156,22.78222274780273,22.822221755981445,911250.0,0.014109333797107215,-3.482785666190525,-0.7017595374155806,42.955319365442676,45.0421365273648,0.34417402833642896,0.4443321919395373,0.7207293039702733,0.3603159835064744,8.583796826630124,0.6800003051757777,-0.16569665506311892,-0.37066669464111257,-1.935245273042547,1.1939118837603218,-1.152955983841828,0.4116225945596028,1.4955359055479285,55.82709299164521,0.26647798255168453,0.7822892892007172,10,0.2999992370605469,0.38222217559814453,0.7799997329711914,-0.0977783203125,5.79999923706055,1,0.168115947557532,-1.1818221226163237,22.68000030517578,-4.69354297244074,23.02666664123535,-1.5269493084715449,22.42222213745117,0.168115947557532
2817,2002-10-16,22.577777862548828,22.906667709350586,22.55555534362793,22.86666679382324,281700.0,-0.01835748423700745,-1.1066701761814572,-1.6249959766970092,40.453069489543374,43.41689839548034,0.4866156262266834,0.8414376878567502,1.1716746866587577,0.7402393253323432,8.935081664666694,0.4444446563720703,-0.15426158637268017,-0.7495554924011216,-2.3530535142474243,0.853942529445181,-1.5513045033242747,0.05219351852203147,1.8001588205222987,37.96994149150284,-12.504160405041716,0.8017490109231513,10,0.4555549621582031,0.8044443130493164,1.2022218704223633,0.3244438171386719,7.186666488647461,2,0.2188976534937399,-3.482785666190525,23.0,-1.1818221226163237,22.68000030517578,-4.69354297244074,23.02666664123535,0.2188976534937399
2818,2002-10-17,22.351110458374023,22.99555587768555,22.315555572509766,22.63999938964844,502650.0,-0.010039402706268685,-2.777793083717032,1.0000000000000246,40.40077452930425,42.33950777513703,0.40000845296404464,1.0387533206430604,1.4313279916759747,0.9259828997664528,9.098741452138842,0.6800003051757848,-0.30875399919958824,-0.9237784385681138,-2.584846603982701,0.7372897268464733,-1.7543125212754056,-0.09324435586082203,1.913930971119374,2.0565181176808047,-43.63349285722058,0.830534082707293,10,0.44888877868652344,1.031111717224121,1.4311118125915527,0.5511112213134766,6.946666717529297,3,0.2537284253106158,-1.1066701761814572,22.577777862548828,-3.482785666190525,23.0,-1.1818221226163237,22.68000030517578,0.2537284253106158
2819,2002-10-18,25.81333351135254,26.0,22.77777862548828,22.78222274780273,2732400.0,0.15490161258101454,-1.1198831748581253,-10.492304949788938,61.877479240718024,44.58889629358287,-3.079488402362795,-2.352618344440259,-1.9750510083615715,-2.5531888893381804,10.079466876529922,3.6488895416259766,-0.3980490441075091,2.4168889999389656,0.4041602487690703,4.429617751108861,1.410524624354018,3.423253375523913,-4.257778167724609,94.93365981436138,48.022970258054386,1.0063643755849478,10,-2.035555839538574,-2.035555839538574,-2.011111259460449,-2.911111831665039,3.39999961853027,4,0.09176997050530677,-2.777793083717032,22.351110458374023,-1.1066701761814572,22.577777862548828,-3.482785666190525,23.0,0.09176997050530677
2820,2002-10-21,27.77777862548828,27.85333251953125,25.18222236633301,25.51111030578613,1885950.0,0.07610195379344531,1.2095595573089821,0.7478012176129126,64.25620175459908,47.343630435570084,-4.7848762819842,-4.1850969559414075,-3.8535125920135265,-4.528228256844315,11.34699599828023,2.6711101531982386,-0.44005386048181094,4.161334037780762,1.3526874130281428,6.969980662533381,2.7570107254044522,5.565657350157071,-6.133334388732909,98.63566382745687,55.58585540649487,1.4043233123763088,10,-3.0111122131347656,-3.0733346939086914,-3.928889751434326,-4.875556945800781,0.6577777862548828,0,-0.008160026301268553,-1.1198831748581253,25.81333351135254,-2.777793083717032,22.351110458374023,-1.1066701761814572,22.577777862548828,-0.008160026301268553
2821,2002-10-22,26.666667938232425,27.79999923706055,26.08888816833496,27.333332061767575,1796175.0,-0.03999998352050815,1.138890875712271,-0.2941163105957872,58.348975023752395,49.66825756710721,-3.3268779401677975,-2.9287098731915044,-2.6741476614814808,-3.43506105284445,13.069763762716097,1.7111110687255895,-0.4248525811116721,2.8626677513122587,-0.23502004184015135,5.960355544464669,1.3138238547360537,4.411511647888464,-4.773868170166018,78.57146301392517,37.698831143500826,1.5488438965762044,10,-1.9000015258789098,-1.9622240066528356,-2.7011127471923864,-3.7644462585449254,1.9733314514160156,1,0.030666588274641526,1.2095595573089821,27.77777862548828,-1.1198831748581253,25.81333351135254,-2.777793083717032,22.351110458374023,0.030666588274641526
2822,2002-10-23,26.40444374084473,26.8488883972168,25.67111015319824,26.31111145019531,1534500.0,-0.009833406933145161,1.398192505539187,-0.1399989700278214,57.4224429759343,51.29404100862507,-2.6290546583864796,-2.6036020118562355,-2.35003728892546,-3.182623159787056,14.360152057991804,1.1777782440185618,-0.27796200339862054,2.4757769584655804,-0.8335218852396622,5.785075802170823,0.8211275366129591,4.130426380318202,-4.2732226627197285,73.83627414849543,35.06447455030365,1.6546494218526215,10,-1.3199996948242223,-1.6999998092651403,-2.4222216606140172,-3.50222206115723,2.137777328491204,2,0.09072546726330621,1.138890875712271,26.666667938232425,1.2095595573089821,27.77777862548828,-1.1198831748581253,25.81333351135254,0.09072546726330621
2823,2002-10-24,26.711111068725586,26.86666679382324,26.23555564880371,26.50666618347168,952650.0,0.01161423171382614,1.4482722900481146,2.1905053849138993,62.31772100160365,52.93143856446378,-2.529352365817566,-2.8332572685208888,-2.6088918772996337,-3.495618768073445,15.723601581411838,0.6311111450195277,-0.031826265201203796,2.6413331985473647,-0.8938016281241197,6.176468025218849,0.8737657852116207,4.408900611883109,-4.351005532944335,77.49562954801334,36.07438920630338,1.7675674133357429,10,-1.6266670227050781,-2.006667137145996,-2.6844444274902344,-3.808889389038086,2.3644447326660156,3,0.11430948247022443,1.398192505539187,26.40444374084473,1.138890875712271,26.666667938232425,1.2095595573089821,27.77777862548828,0.11430948247022443
2824,2002-10-25,26.95111083984375,27.07999992370605,26.60000038146973,26.666667938232425,758475.0,0.008985016403872725,-1.2978688434777896,1.3912938015449317,68.54574348446909,55.175302985040744,-2.4072781703891266,-2.9670505239700304,-2.816647060446048,-3.7415380190038263,17.20175798379105,0.479999542236321,0.29721300707639386,2.7173329353332534,-1.0374344247975316,6.472100295464038,0.8399492552678609,4.594716615398646,-4.371276224712499,66.22296992854338,19.206615016254588,1.877383680065393,10,-1.8666667938232422,-2.24666690826416,-2.863333225250244,-4.04888916015625,1.835556030273441,4,0.08707122871500816,1.4482722900481146,26.711111068725586,1.398192505539187,26.40444374084473,1.138890875712271,26.666667938232425,0.08707122871500816
2825,2002-10-28,27.577777862548828,27.64444351196289,26.91111183166504,26.933332443237305,762750.0,0.023251992336383864,-1.1290344016058698,2.2656407161537198,74.76366579166184,58.7095636990651,-2.5324471215969666,-3.4425842632726216,-3.4101434419441965,-4.363302145232652,19.176122444139153,0.7333316802978516,0.5974995530928311,3.1359999656677253,-0.8802307921375601,7.152230723473011,1.1278845867650844,5.144115344570366,-4.7870033312415785,89.56162741421174,37.29911017435685,2.008115378902642,10,-2.4933338165283203,-2.8733339309692383,-3.4200000762939453,-4.675556182861328,0.0888900756835973,0,0.05930699984189425,-1.2978688434777896,26.95111083984375,1.4482722900481146,26.711111068725586,1.398192505539187,26.40444374084473,0.05930699984189425
2826,2002-10-29,27.373332977294922,27.57333374023437,26.68888854980469,27.37777709960937,1580175.0,-0.007413392270867014,3.4718929918124135,-0.006896041435436588,75.85486601308185,62.643096646124945,-1.8354201555259912,-3.1921281929441747,-3.191843086952037,-4.164957560535363,19.75354901662289,0.8888893127441371,0.8403331463828252,2.798443984985351,-1.4264228439901139,7.023310813960816,0.6860105704976185,4.910877399473083,-4.380056126458712,86.26129064996451,27.322474788269318,2.112433414487733,10,-2.288888931274414,-2.668889045715332,-3.228888988494873,-4.471111297607422,-0.15555572509765625,1,0.03880504560147324,-1.1290344016058698,27.577777862548828,-1.2978688434777896,26.95111083984375,1.4482722900481146,26.711111068725586,0.03880504560147324
2827,2002-10-30,27.60000038146973,27.804443359375,27.20000076293945,27.333332061767575,1539000.0,0.00828059207707077,-1.2666700045418777,-60.00472103009248,75.07532350449894,66.49582431003546,-1.4245760993328034,-3.3618857101475434,-3.405030895616992,-4.39363052516353,19.892526868575462,0.6044425964355504,1.1388058452359076,2.8795557975769093,-1.55712617968911,7.316237774842929,0.6612148089438996,5.097896786209919,-4.412321303885719,86.96892221618431,23.28080038622658,2.2183409886330088,10,-2.2844448089599645,-2.8955564498901403,-3.6177783012390172,-4.69777870178223,0.00888824462890625,2,0.037681122963931335,3.4718929918124135,27.373332977294922,-1.1290344016058698,27.577777862548828,-1.2978688434777896,26.95111083984375,0.037681122963931335
2828,2002-10-31,27.34222221374512,27.626667022705078,27.20888900756836,27.55555534362793,1148400.0,-0.009339788556585571,1.349995172036435,-0.799994277989537,71.62582351537843,67.57897367388661,-0.4295231805662958,-3.0456877924604306,-3.1485260962200847,-4.1306485617915065,20.191037707797577,0.41777801513671875,1.484291077545528,2.485555458068852,-2.1025698594996776,7.073680775637381,0.1914927992845854,4.779618116853118,-3.9679169984832185,61.6236588938598,-2.534704030379899,2.2940626587842647,10,-0.8244447708129918,-2.637778282165531,-3.367777824401859,-4.440000534057621,-0.6844444274902344,3,0.04388812460852454,-1.2666700045418777,27.60000038146973,3.4718929918124135,27.373332977294922,-1.1290344016058698,27.577777862548828,0.04388812460852454
2829,2002-11-01,27.79999923706055,27.99111175537109,26.893333435058594,27.41777801513672,1342125.0,0.016742495168710292,1.8720876269368172,-1.7916636864316322,75.37443146649791,68.81433253076426,-0.6435297791294552,-3.3655330921345232,-3.611166642243436,-4.575752325531301,21.66739733879871,1.0977783203124964,1.9384770713831152,2.746221446990969,-1.9973086490111385,7.489751542993076,0.374456398989917,5.117986494992021,-4.246532929627875,85.32413510267499,17.98980016209127,2.3717650480010537,11,-0.968888282775886,-3.0266656875610387,-3.907777309417728,-4.89777755737305,-0.18666648864746094,4,0.045883330911411946,1.349995172036435,27.34222221374512,-1.2666700045418777,27.60000038146973,3.4718929918124135,27.373332977294922,0.045883330911411946
2830,2002-11-04,28.017778396606445,28.40444374084473,27.373332977294922,28.0,904050.0,0.007833782932467503,1.606747370222929,0.04651336866373201,75.1223716756626,70.67804326986538,-0.9204834642288695,-3.3533980766692366,-3.809170713712998,-4.773644045631137,23.603350716804012,1.0311107635498082,2.46597277181284,2.7088894844055176,-2.0988190779585274,7.516598046769563,0.30503520322349686,5.112743765587538,-4.198053362297465,77.46121219196262,8.31308655085597,2.4038542811820225,11,-0.9800014495849609,-3.037778854370117,-4.163334369659424,-5.115556716918945,-0.2711105346679652,0,0.02744287796936362,1.8720876269368172,27.79999923706055,1.349995172036435,27.34222221374512,-1.2666700045418777,27.60000038146973,0.02744287796936362
2831,2002-11-05,28.453332901000977,28.60444450378418,27.91111183166504,28.37777709960937,732375.0,0.015545647418186759,2.670572791760281,4.2498658942175584,79.37775838217257,73.11752275944743,-1.2023914188913558,-3.4764367762667874,-4.207875557886041,-5.185866851097273,24.347102852058892,0.6933326721191406,2.5497321118673995,2.8328884124755866,-1.9400719767363626,7.605848801687536,0.44640821786961027,5.219368607081563,-4.266830370169135,91.16880221599237,17.330110105531347,2.3864801946059746,11,-1.0333328247070312,-3.373332977294922,-4.684443950653076,-5.551111221313477,-0.8088893890380859,1,-0.02764755065797153,1.606747370222929,28.017778396606445,1.8720876269368172,27.79999923706055,1.349995172036435,27.34222221374512,-0.02764755065797153
2832,2002-11-06,27.93777847290039,28.46666717529297,27.857778549194336,28.46666717529297,1044900.0,-0.018119298357573088,1.3025208265714594,-6.999974755761668,77.14902445024354,74.76544536485186,-0.49892763509366134,-2.616530052232413,-3.649383364151518,-4.670108781267643,25.103192365017822,0.6088886260986328,2.4369127104279897,2.013556194305419,-2.519611707426357,6.546724096037195,-0.2530277565604706,4.280140145171309,-3.309481744773315,61.03899723000953,-20.9758310601339,2.266583950865889,11,-0.3355560302734375,-2.857778549194336,-4.133333683013916,-5.035556793212891,-0.8000011444091797,2,-0.0257715988907824,2.670572791760281,28.453332901000977,1.606747370222929,28.017778396606445,1.8720876269368172,27.79999923706055,-0.0257715988907824
2833,2002-11-07,28.044443130493164,28.431110382080078,27.399999618530273,27.87111091613769,635175.0,0.003817936264912225,1.1784029045425788,-0.327729092286061,66.08973046966987,74.49255502987417,-0.4431737193010292,-2.403631052187407,-3.6884906465136638,-4.774670109260363,25.790898169472776,1.0311107635498047,2.477880220195445,1.8391098022460923,-2.4715017393642746,6.149721343856459,-0.3161959685590894,3.994415573051274,-3.018531624800378,67.27264620477865,-12.56655730362317,2.155305770805183,11,-0.39777660369873047,-2.9644432067871094,-4.046665191650391,-5.142221450805664,-0.2177753448486328,3,-0.015530866573739921,1.3025208265714594,27.93777847290039,2.670572791760281,28.453332901000977,1.606747370222929,28.017778396606445,-0.015530866573739921
2834,2002-11-08,27.18666648864746,28.16444396972656,27.15999984741211,27.933332443237305,696825.0,-0.03058633176827208,-1.5111127005698122,-4.307716008627052,44.927526743530194,71.17742846897066,0.5045938023578138,-1.2840520583938115,-2.802679556969437,-3.9062023559815238,28.035589716719134,1.0044441223144496,2.5379887197045434,0.7733331680297866,-3.285583702677066,4.832250038736639,-1.2561252673236396,2.8027916033832128,-1.8029016831455351,1.8461518146585592,-72.49183063304619,2.0294584353534266,11,0.46000003814697266,-2.1066665649414062,-3.1888885498046875,-4.284444808959961,0.0977783203125,4,-0.01945397397703863,1.1784029045425788,28.044443130493164,1.3025208265714594,27.93777847290039,2.670572791760281,28.453332901000977,-0.01945397397703863
2835,2002-11-11,26.18666648864746,27.18222236633301,26.177778244018555,27.177778244018555,506025.0,-0.036782736876460276,1.0088882446288991,1.327383081120296,45.80092017712087,67.83810115386389,1.4377026580500356,-0.008296811223196698,-1.7737949772575234,-2.8907148217500023,29.960755027975583,1.0088882446289062,2.489755416466444,-0.4020001411437981,-4.065593325239611,3.261593042952015,-2.2337967331917064,1.4297964509041101,-0.48083371331730973,0.3662738785416955,-70.40262800613445,1.8317965920479073,11,1.2044448852539062,-1.1066665649414062,-2.1888885498046875,-3.284444808959961,0.1066665649414098,0,0.05448063656304325,-1.5111127005698122,27.18666648864746,1.1784029045425788,28.044443130493164,1.3025208265714594,27.93777847290039,0.05448063656304325
2836,2002-11-12,26.86666679382324,27.26666641235352,26.08444404602051,26.217777252197266,985050.0,0.02596742527234519,-1.582523462808474,-0.6547087531849672,53.76812396443369,65.47063453830107,0.7579836858170701,-0.40450233611063524,-2.4126882554687974,-3.548632410189221,31.625264144219003,1.1822223663330078,2.3658583073860093,0.08466682434081818,-3.166415477870814,3.33574912655245,-1.540874326764996,1.7102079754466324,-0.8709728456476853,32.83583045563083,-35.99412137584022,1.625541151105816,11,0.4777774810791051,-1.786666870117184,-2.8588886260986293,-3.6577777862548793,-2.573333740234368,1,0.03275438203288972,1.0088882446288991,26.18666648864746,-1.5111127005698122,27.18666648864746,1.1784029045425788,28.044443130493164,0.03275438203288972
2837,2002-11-13,27.520000457763672,27.76000022888184,26.666667938232425,26.86666679382324,740925.0,0.024317630056387873,-1.0759512466297045,1.00684881174587,56.24143274901137,63.7612577864825,0.10293316205184766,-0.704724332130052,-2.9985656110074252,-4.189911143383359,33.797259670622026,1.093332290649414,2.122976409537049,0.4908893585205085,-2.098692181829275,3.080470898870292,-0.8039014116543832,1.7856801286954003,-1.4355564117431605,61.17428752797011,-6.288547580884995,1.2947907701748924,11,-0.17555618286132812,-2.3777780532836914,-4.137778282165527,-4.133334159851074,-1.9022216796875,2,0.0045219132314409105,-1.582523462808474,26.86666679382324,1.0088882446288991,26.18666648864746,-1.5111127005698122,27.18666648864746,0.0045219132314409105
2838,2002-11-14,28.0222225189209,28.253332138061523,27.55111122131348,27.55555534362793,1404675.0,0.018249347848958486,-1.9532663800295484,0.7142861313442384,57.94331608137793,61.82446718813584,-0.3270833116262821,-0.8013841022481856,-3.419227218484899,-4.654823441229684,36.22552616404319,0.7333316802978516,1.8895879568930347,0.7095558166503899,-0.6932747300305238,2.1123863633313036,0.008140543309934856,1.410971089990845,-1.937778472900387,89.34432716981993,20.827234264259374,0.7014152733404566,11,-0.6777782440185547,-2.880000114440918,-4.640000343322754,-4.546667098999023,-3.888889312744137,3,-0.03156227846783033,-1.0759512466297045,27.520000457763672,-1.582523462808474,26.86666679382324,1.0088882446288991,26.18666648864746,-0.03156227846783033
2839,2002-11-15,28.18222236633301,28.25777816772461,27.68888854980469,28.13333320617676,597600.0,0.00570974865766205,4.68887447786547,0.10476237186718329,54.81586664871437,59.56818885180826,-0.4773628270331294,-0.8166851055775197,-3.5002868704247057,-4.768043353216637,36.47052175266676,0.5688896179199183,1.656424301236651,0.7511112213134794,-0.5117368249677519,2.0139592675947107,0.11968719817286555,1.3825352444540933,-1.8457782745361335,96.52350733202701,29.401526271133463,0.6314240231406149,11,-0.8377780914306676,-2.7222223281860387,-4.800000190734867,-4.5755567550659215,-3.786666870117191,4,-0.012616271920174449,-1.9532663800295484,28.0222225189209,-1.0759512466297045,27.520000457763672,-1.582523462808474,26.86666679382324,-0.012616271920174449
2840,2002-11-18,27.55111122131348,28.248889923095703,27.39111137390137,28.177778244018555,571725.0,-0.022393945261515946,1.2312115499106873,-12.818117977528017,51.32626406097171,56.451356149452614,0.09006098458132783,-0.21441939478955518,-2.8053979685901247,-4.0920698634686445,35.6178863688707,0.8577785491943324,1.4742069237837931,0.13133344650269052,-1.1224509229100619,1.385117815915443,-0.49555873820368745,0.7582256312090685,-0.9878670883178735,67.48466149986014,2.6686836651506383,0.6268921847063768,11,-0.27555561065674183,-2.0911111831665075,-4.168889045715336,-3.9444456100463903,-2.471111297607429,0,-0.00967897121141259,4.68887447786547,28.18222236633301,-1.9532663800295484,28.0222225189209,-1.0759512466297045,27.520000457763672,-0.00967897121141259
2841,2002-11-19,27.48444366455078,27.635555267333984,26.71999931335449,27.546667098999023,834075.0,-0.002419777417584701,6.629640226021058,0.0992926581323015,49.116838537064176,53.33666882576602,0.005406867422713901,-0.08784890697939574,-2.6825793416286032,-3.969614513179433,34.430500000529634,0.9155559539794957,1.1975286069948794,0.023777103424073687,-1.1788911413409835,1.2264453481891309,-0.5775570189584549,0.6251112258066023,1.1200008392333984,51.39654759050577,-10.178644874952333,0.6013341223825288,11,-0.22666645050048828,-2.0244436264038086,-4.102221488952637,-3.8777780532836914,-2.1511116027832067,1,-0.04333762856907286,1.2312115499106873,27.55111122131348,4.68887447786547,28.18222236633301,-1.9532663800295484,28.0222225189209,-0.04333762856907286
2842,2002-11-20,28.79999923706055,28.99555587768555,27.217777252197266,27.35555648803711,1038375.0,0.047865461224764205,-1.0671829811394444,-23.213806210342455,59.59064264376708,52.61454795622126,-1.313063206079157,-1.280379243778711,-3.9391508237723265,-5.2167662097992675,34.033021483619876,1.7777786254882848,0.9311764634431441,1.2195549011230504,-0.01688505396507267,2.4559948562111735,0.6013349235789889,1.837774878667112,-2.079999923706062,91.40620612599506,28.604602682833708,0.6182199775440615,11,-1.2599992752075195,-3.144443511962894,-5.458888530731205,-5.193333625793461,-3.6577777862548864,2,-0.15648146884922098,6.629640226021058,27.48444366455078,1.2312115499106873,27.55111122131348,4.68887447786547,28.18222236633301,-0.15648146884922098
2843,2002-11-21,29.76444435119629,30.48888969421387,28.666667938232425,28.69333267211914,2113650.0,0.03348767846127809,-2.2411153951191913,0.7415397251301968,62.11623520343734,54.5244044517665,-2.243830967633805,-2.1126650975317034,-4.82789040150454,-6.099763113435177,33.927917302417406,1.8222217559814453,0.5900618113704468,2.0313333511352525,0.5227825371325565,3.5398841651379485,1.2770579441339045,2.7856087581366005,-3.0444450378418004,80.77828565413479,19.965345658635933,0.7542754070013481,11,-1.477777481079098,-3.3622217178344727,-6.556666851043701,-6.157778739929199,-4.29777717590332,3,-0.13931607538823265,-1.0671829811394444,28.79999923706055,6.629640226021058,27.48444366455078,1.2312115499106873,27.55111122131348,-0.13931607538823265
2844,2002-11-22,29.29777717590332,29.76000022888184,28.773332595825195,29.617778778076172,618975.0,-0.015678679225006653,2.264708759462648,-0.2987565241082606,57.65956980548385,55.842032188251274,-1.6161677229668854,-1.5401412695784842,-4.286657218502356,-5.556444067804989,33.69959090162315,0.9911117553710938,0.2819719386038031,1.4473328590393066,-0.16648968707445633,3.0611554051530696,0.6404215859824269,2.2542441320961863,-2.427022247314458,68.3962015886768,9.288907017484412,0.8069112730568814,11,-1.0111103057861293,-2.664443016052246,-6.206666469573975,-5.686666488647461,-3.2088890075683594,4,-0.17627425926271922,-2.2411153951191913,29.76444435119629,-1.0671829811394444,28.79999923706055,6.629640226021058,27.48444366455078,-0.17627425926271922
2845,2002-11-25,29.21333312988281,29.382221221923828,28.542221069335934,29.04888916015625,649125.0,-0.0028822680134916734,2.345147128078158,-0.5138848324819735,54.74736532834772,55.95083678424173,-1.1814869362604057,-1.398589345740202,-4.115915158937813,-5.4115958634012316,33.06060925994767,0.8400001525878942,0.16454534516134345,1.2811110496520968,-0.43692804792747,2.9991501472316635,0.42209150086231517,2.1401305984418784,-2.1978528106689446,66.1556470092874,10.645226149515977,0.8590195487897833,11,-0.6355543136596609,-1.377777099609368,-5.435555458068844,-5.435555458068844,-2.7688884735107386,0,-0.16491708126036475,2.264708759462648,29.29777717590332,-2.2411153951191913,29.76444435119629,-1.0671829811394444,28.79999923706055,-0.16491708126036475
2846,2002-11-26,28.435556411743164,29.32888984680176,28.22222137451172,29.32888984680176,416925.0,-0.02662403207061792,1.4776157006089163,-5.4324487334138905,53.010754449641716,55.591872528756205,-0.176299186729171,-0.5661816713076604,-3.2586691747845435,-4.583072668890665,32.52814799465707,1.1066684722900426,0.27048028959781334,0.45022315979003835,-1.260729151675637,2.1611754712557136,-0.4052529959427993,1.305699315522876,-1.2811397175292996,37.22828796417499,-16.856477622254893,0.855476155732837,11,0.16888809204101562,-0.3555564880371094,-3.7000012397766113,-3.731112480163574,-1.6755561828613246,1,-0.11800565599804314,2.345147128078158,29.21333312988281,2.264708759462648,29.29777717590332,-2.2411153951191913,29.76444435119629,-0.11800565599804314
2847,2002-11-27,28.63999938964844,29.22222137451172,27.77777862548828,28.440000534057614,864225.0,0.0071896950052592334,1.1172638709686438,-0.22387929046639646,53.5600474029941,55.10484267560245,-0.22927336809934928,-0.7259346807103206,-3.3670201396848505,-4.728962142680974,31.659087251358674,1.4444427490234375,0.4652823947828857,0.6026661872863812,-1.1221359244104363,2.3274682989831987,-0.25973486856202754,1.46506724313479,-1.3522037754345746,31.803225404758628,-19.761845257068195,0.8624010558484083,11,-0.035554885864261365,-0.5599994659423864,-3.9044442176818883,-3.935555458068851,-2.2622222900390696,2,-0.11545626390886088,1.4776157006089163,28.435556411743164,2.345147128078158,29.21333312988281,2.264708759462648,29.29777717590332,-0.11545626390886088
2848,2002-11-29,28.542221069335934,29.10666656494141,28.37777709960937,28.666667938232425,241650.0,-0.0034140475697024275,-2.215678354748843,-0.6222379049562872,58.91290994374348,55.56006970838346,-0.055849376314604626,-0.5624848466734029,-3.17087197422212,-4.564443473411565,30.74306138560469,0.7288894653320384,0.566502030006351,0.4448879241943331,-1.2614907374588995,2.1512665858475657,-0.4083014066322832,1.2980772550209494,-1.1263816919220666,38.56493353411794,-18.49242712800067,0.8531893308266157,11,0.06222343444824574,-0.2555541992187429,-3.647777080535885,-3.837777137756344,-3.066665649414059,4,-0.11912176036584021,1.1172638709686438,28.63999938964844,1.4776157006089163,28.435556411743164,2.345147128078158,29.21333312988281,-0.11912176036584021
2849,2002-12-02,29.0755558013916,29.333332061767575,28.617778778076172,28.635555267333984,857700.0,0.01868581743376141,-2.0093491679601336,-3.535649695000258,70.2366115376516,57.661219428014554,-0.5019208745370527,-1.0491487458291644,-3.5970381532856663,-5.030168551481225,29.62646274242739,0.7911109924316406,0.6222252433644542,0.9144448280334458,-0.8398202623800621,2.668709918446954,0.03731228282669363,1.791577373240198,-1.5367944113057348,80.88648224539045,15.969952258245684,0.8771325452067532,12,-0.4711112976074219,-0.7888889312744105,-4.181111812591553,-4.371111869812012,-3.0844440460205114,0,-0.12412105380719518,-2.215678354748843,28.542221069335934,1.1172638709686438,28.63999938964844,1.4776157006089163,28.435556411743164,-0.12412105380719518
2850,2002-12-03,28.78666687011719,29.18222236633301,28.666667938232425,28.99111175537109,355500.0,-0.00993580082347334,-1.3200037765647366,-0.46464690251291263,64.22924705635565,59.340375930158054,-0.02160954956997685,-0.7375159492771637,-3.201984730969329,-4.668063690963656,28.219041847966857,0.5155544281005859,0.6241465047646031,0.5871114730834996,-1.1875099106152156,2.361732856782215,-0.300199218765858,1.4744221649328573,-1.1299003478662044,64.85718980133885,-3.947250145155195,0.8873106918493571,12,0.06666660308837535,-0.5,-3.8922228813171422,-4.082222938537601,-2.69777870178223,1,-0.09371625808414574,-2.0093491679601336,29.0755558013916,-2.215678354748843,28.542221069335934,1.1172638709686438,28.63999938964844,-0.09371625808414574
2851,2002-12-04,27.666667938232425,28.84000015258789,27.60000038146973,28.70666694641113,829125.0,-0.03890686396372667,-1.1136345533312269,5.086940702317565,51.01664152915073,58.387709139645125,1.2593950556215567,0.3378478732610297,-1.9717458628370288,-3.484308458527071,26.191645391909212,1.2399997711181605,0.6181671117756693,-0.49355421066283967,-2.2793289325650825,1.2922205112394032,-1.386441571613961,0.39933315028828176,2.8222217559814453,3.8462088658784332,-63.200166639095464,0.8928873609511218,12,1.377777099609375,0.6199989318847656,-2.7722239494323766,-2.9622240066528356,-1.866668701171875,2,-0.044176743097110394,-1.3200037765647366,28.78666687011719,-2.0093491679601336,29.0755558013916,-2.215678354748843,28.542221069335934,-0.044176743097110394
2852,2002-12-05,27.217777252197266,27.684444427490234,26.831111907958984,27.608888626098636,530325.0,-0.016224963809784998,2.147533602316018,0.3760689873986551,44.382366832600646,56.417279320663276,1.6318515058126692,0.7694840119076112,-1.447653132703838,-2.978024305014344,23.911497602347854,0.85333251953125,0.6784442351793984,-0.9064448356628425,-2.739504403650642,0.926614732324957,-1.822974619656744,0.010084948331058996,3.2133346557617237,15.452890651917418,-46.75818392668229,0.9165297839939,12,1.0777788162231445,1.0688896179199254,-2.323333263397217,-2.513333320617676,-1.6266670227050746,3,-0.016819045106942765,-1.1136345533312269,27.666667938232425,-1.3200037765647366,28.78666687011719,-2.0093491679601336,29.0755558013916,-0.016819045106942765
2853,2002-12-06,27.608888626098636,27.86222267150879,27.0222225189209,27.13777732849121,370800.0,0.014369702943681562,-1.3924099455137084,-1.2045451220404264,46.12146561405828,55.135267743838206,1.0089177016074267,0.36266282323128607,-1.7567508031184147,-3.3097368589695044,22.200661549308474,0.8400001525878906,0.779495278125033,-0.4935557365417438,-2.340899694055242,1.3537882209717544,-1.4172277152984947,0.4301162422150071,2.678223281860351,31.08346469657397,-25.680761432649888,0.9236719787567494,12,0.4977779388427699,0.6777782440185547,-2.5988888740539586,-2.9044446945190465,-1.7244453430175852,4,-0.044591129442475896,2.147533602316018,27.217777252197266,-1.1136345533312269,27.666667938232425,-1.3200037765647366,28.78666687011719,-0.044591129442475896
2854,2002-12-09,26.657777786254886,27.50222206115723,26.333332061767575,27.37777709960937,614025.0,-0.03444944317478493,1.4128454634757055,-1.5282998242900485,44.20749353672812,53.96417087810269,1.7278662491953405,1.3408659467597026,-0.7259665585800725,-2.302948392589787,20.886425401045493,1.2755565643310618,0.6616109578592777,-1.4182221412658649,-3.3346142998982877,0.49817001736655797,-2.376418220582078,-0.4600260619496517,3.4910941217041014,11.388494810325875,-42.201261251680236,0.9581960793162114,12,1.1755542755126882,1.6288890838623047,-1.046667098999027,-1.9533338546752965,-0.9066677093505895,0,-0.04434812143053357,-1.3924099455137084,27.608888626098636,2.147533602316018,27.217777252197266,-1.1136345533312269,27.666667938232425,-0.04434812143053357
2855,2002-12-10,27.61333274841309,27.61333274841309,26.55555534362793,26.74666786193848,704025.0,0.035845259489367454,1.4410297943140435,-1.2037023791547907,50.749355105495255,53.71290428430864,0.5827675973280542,0.5245683197862228,-1.5809348894080237,-3.193936351216717,20.72500632814126,1.0577774047851598,0.44844930070572886,-0.5340004920959451,-2.2500158304192013,1.182014846227311,-1.392008161257575,0.3240071770656847,2.306606768774415,51.063828168276956,-2.6875503525226776,0.8580076691616284,12,0.21999931335448508,0.6733341217041016,-1.8111104965209996,-2.8399991989135778,-1.9688892364501989,1,-0.0587477436288536,1.4128454634757055,26.657777786254886,-1.3924099455137084,27.608888626098636,2.147533602316018,27.217777252197266,-0.0587477436288536
2856,2002-12-11,27.74666786193848,27.84000015258789,26.88888931274414,27.44444465637207,536400.0,0.004828649795380224,2.8909167518473144,0.34871979963995464,42.899955336170535,52.52844961021714,0.3815625869793493,0.48542919346247615,-1.6517544964307866,-3.261557497360723,20.58448088076049,0.95111083984375,0.2992592749806917,-0.4446654319763148,-2.064871536499492,1.1755406725468625,-1.2547684842379034,0.3654376202852738,1.9580752079238302,92.44191776481195,41.658597403523814,0.8101030522615894,12,0.08666419982909446,0.5399990081787109,-1.7377796173095739,-2.766668319702152,-2.3911113739013707,2,-0.059746983019809075,1.4410297943140435,27.61333274841309,1.4128454634757055,26.657777786254886,-1.3924099455137084,27.608888626098636,-0.059746983019809075
2857,2002-12-12,27.64444351196289,27.77777862548828,27.44444465637207,27.55555534362793,462825.0,-0.0036842027476681194,-1.142872031929177,0.29411430590967264,33.830510959991045,49.7415163898002,0.3662291167968448,0.6297417070299609,-1.4861971537003384,-3.081837221979054,20.02185493298873,0.33333396911621094,0.17243769300804956,-0.5531119346618638,-2.1633880472004705,1.0571641778767429,-1.3582499909311672,0.25202612160743953,1.8580148974137352,85.75573960894688,37.16517317183504,0.8051380562693025,12,0.18888854980468395,0.6422233581543004,-1.3944435119628906,-2.564443588256836,-2.666666030883789,3,-0.06672025335233,2.8909167518473144,27.74666786193848,1.4410297943140435,27.61333274841309,1.4128454634757055,26.657777786254886,-0.06672025335233
2858,2002-12-13,27.13777732849121,27.55111122131348,26.9777774810791,27.39111137390137,495900.0,-0.018327957415833818,-1.0000000000000124,-2.850031113876829,33.62534456612147,45.67359783740797,0.7294318311877355,1.1243985977413047,-0.9184872624681297,-2.5017506390921724,19.204611117417354,0.6666660308837891,0.09735812802953348,-1.0155558586120605,-2.6932719981304807,0.6621602809063596,-1.8544139283712724,-0.1766977888528487,2.174533500028872,53.39233449124489,7.005201096876526,0.8388580697592107,12,0.619999885559082,1.1488895416259801,-0.796666145324707,-2.0577774047851562,-1.711111068725586,4,-0.05699313839439668,-1.142872031929177,27.64444351196289,2.8909167518473144,27.74666786193848,1.4410297943140435,27.61333274841309,-0.05699313839439668
2859,2002-12-16,27.82666778564453,27.91555595397949,26.44444465637207,27.151111602783203,734850.0,0.025384925552840887,2.447920391960538,-2.6666616473422304,40.37038567624477,43.02261323961787,-0.17348765580254621,0.42952719030081,-1.512569628130226,-3.1175789367513786,18.511689854038178,1.4711112976074183,0.009411112005302869,-0.3088876724243157,-1.992838484910365,1.3750631400617337,-1.1508630786673422,0.5330877338187108,1.3069043168704013,93.95775367373474,48.00281450035802,0.8419754062430247,12,-0.24000167846679688,0.4599990844726598,-1.463334560394287,-2.7466678619384766,-2.782224655151367,0,-0.06979723614501376,-1.0000000000000124,27.13777732849121,-1.142872031929177,27.64444351196289,2.8909167518473144,27.74666786193848,-0.06979723614501376
2860,2002-12-17,27.28444480895996,28.177778244018555,27.155555725097656,27.804443359375,442800.0,-0.01948573148827748,-1.6285757726611718,-0.7697339815802996,41.73580494815932,41.99140917506327,0.14889359999531493,1.0021274503908906,-0.849509203168175,-2.505059889521391,18.06992479205767,1.0222225189208984,-0.14156075392763867,-0.8377773284912102,-2.5452708952214884,0.869716238239068,-1.6915241118563493,0.015969454873928868,1.6811128911101285,48.4615401544512,1.3447926213878603,0.8537467833651395,12,-0.02888965606689453,1.0022220611572301,-0.9211115837097168,-2.2044448852539062,-3.0755558013916016,1,-0.056198128376507395,2.447920391960538,27.82666778564453,-1.0000000000000124,27.13777732849121,-1.142872031929177,27.64444351196289,-0.056198128376507395
2861,2002-12-18,26.29333305358887,27.253332138061523,25.844444274902344,27.239999771118164,727650.0,-0.036325157514131234,1.8949806586636253,1.8205179933169184,34.862404058842216,40.93363553353455,1.033382389736591,2.0020763225658804,0.2757662671754595,-1.4784360568699277,18.809331725211482,1.4400005340576172,-0.4703061463891345,-1.7693335533142047,-3.645271186000901,0.10660407937249161,-2.7073023696575547,-0.8313647369708548,2.514291108183066,19.238085273174637,-28.584063189364795,0.937968816343349,12,0.7177782058715785,1.8733339309692347,-0.0577774047851598,-1.213333129882816,-1.853332519531257,2,-0.0246788621398234,-1.6285757726611718,27.28444480895996,2.447920391960538,27.82666778564453,-1.0000000000000124,27.13777732849121,-0.0246788621398234
2862,2002-12-19,24.29333305358887,26.844444274902344,22.48444366455078,26.28888893127441,4844025.0,-0.07606490953139211,1.8068674376284697,2.107981447677535,27.992656186927434,38.919323374964456,2.877527591437957,3.8442327607964835,2.401061582360775,0.548219434581533,19.10965751134982,4.3600006103515625,-0.7936258757713048,-3.544000244140623,-6.030368914454023,-1.0576315738272228,-4.787184579297325,-2.300815908983921,4.2772367172334995,31.77205491420792,-16.50968438271108,1.2431843351567005,12,1.0377779006957972,2.1933336257934535,1.9188890457153285,0.786666870117184,-0.031110763549804688,3,0.043724894896269406,1.8949806586636253,26.29333305358887,-1.6285757726611718,27.28444480895996,2.447920391960538,27.82666778564453,0.043724894896269406
2863,2002-12-20,25.617778778076172,25.9777774810791,24.44444465637207,24.60000038146973,1818900.0,0.05451889708035096,-1.3076898787319458,-0.510022499488648,33.44682454996902,37.72369348754678,1.3867749148670434,2.311724157993865,1.2018314474700844,-0.7332246843028187,18.49965052347614,1.6844444274902308,-0.9123107279230922,-2.012221240997313,-4.51348668986012,0.4890442078654935,-3.262853965428718,-0.761588516565908,2.34417838211904,55.03514802775392,10.428343303933502,1.2506327244314037,12,-0.2866678237915039,0.8688879013061523,0.6255545616149902,-0.5377788543701172,-1.5022220611572266,4,-0.024982700590138074,1.8068674376284697,24.29333305358887,1.8949806586636253,26.29333305358887,-1.6285757726611718,27.28444480895996,-0.024982700590138074
2864,2002-12-23,24.13333320617676,25.53333282470703,23.86222267150879,25.51111030578613,1370700.0,-0.057945912671000466,1.3499987930058714,-1.3537103009881746,30.011468662236837,35.41948388274029,2.766384737343113,3.5725933195541657,2.7773388617108488,0.7847497047299221,17.938686245014985,1.7555561065673828,-0.9858061288307454,-3.2384446144103975,-6.060507543944976,-0.4163816848758195,-4.649476079177688,-1.8274131496431067,3.2808726044540073,28.96175375978206,-12.54304699923895,1.4110314647672895,12,1.1977777481079066,2.353333473205563,2.1100001335144007,0.9466667175292933,0.6933345794677699,0,0.053591148911740216,-1.3076898787319458,25.617778778076172,1.8068674376284697,24.29333305358887,1.8949806586636253,26.29333305358887,0.053591148911740216
2865,2002-12-24,24.39555549621582,24.63999938964844,23.831111907958984,24.0755558013916,718875.0,0.01086556456163068,-1.0000000000000089,-0.2322579573393593,34.83100551123782,34.522933902192214,2.2347250267661067,3.0893199477973923,2.622278759847653,0.5618245048229049,17.62880551262595,0.8088874816894567,-1.1102513969047152,-2.7353334426879883,-5.713683759548196,0.24301687417221984,-4.224508601118092,-1.2461582842578842,2.525674099806949,40.074575915970705,-5.937924643203097,1.489175158430104,12,0.9355554580688477,2.091111183166504,2.006666660308838,0.6844444274902344,1.0266666412353516,1,0.02659860048597773,1.3499987930058714,24.13333320617676,-1.3076898787319458,25.617778778076172,1.8068674376284697,24.29333305358887,0.02659860048597773
2866,2002-12-26,25.07999992370605,25.217777252197266,24.053333282470703,24.05777740478516,690525.0,0.028056111597721145,-1.25862053018966,3.1944484180911967,40.29851676441049,35.241601213794375,1.2652930319740001,2.256276574537935,2.044843151844521,-0.06900874416998803,17.454627869063582,1.1644439697265625,-1.1376005103354068,-1.8831111907959013,-4.929289502885865,1.1630671212940626,-3.4062003468408832,-0.3600220347509193,1.3975510791695207,59.53109852766697,9.254256837661622,1.5230891560449813,12,0.25111103057861683,1.406666755676273,1.2877779006958043,3.552713678800501e-15,0.4088897705078196,3,-0.03473329022279237,-1.0000000000000089,24.39555549621582,1.3499987930058714,24.13333320617676,-1.3076898787319458,25.617778778076172,-0.03473329022279237
2867,2002-12-27,25.333332061767575,25.53333282470703,24.77777862548828,24.87555694580078,811350.0,0.010100962473371888,-1.3129265999871547,0.4478233530308483,39.542485550703574,35.899061323192385,0.7260006430930162,1.8366831674600945,1.9172814288490265,-0.279060265461613,17.661407434305108,0.75555419921875,-1.3045771701750368,-1.464445686340337,-4.48625183848872,1.5573604658080455,-2.97534876241453,0.04645738973385605,0.7449082072755182,69.97923536012905,16.560966285790087,1.5109030760741913,12,-0.0022211074829066035,1.1533346176147496,1.0255565643310582,-0.2533321380615199,0.10222434997558949,4,-0.035263088390103836,-1.25862053018966,25.07999992370605,-1.0000000000000089,24.39555549621582,1.3499987930058714,24.13333320617676,-0.035263088390103836
2868,2002-12-30,25.142221450805664,25.51555633544922,24.86666679382324,25.41777801513672,974475.0,-0.007543840285042069,1.7547075089372983,-0.6019474513137218,42.51207829623364,36.13702716985782,0.6752867252865045,1.8551274218037506,2.2418421322778954,-0.042218461275211894,17.87936162419488,0.6488895416259801,-1.4304330668041878,-1.4855563163757317,-4.476543419157345,1.5054307864058813,-2.9810498677665365,0.009937235015073043,0.5766391577881969,77.0234656352036,17.533224923624218,1.4954935513908059,12,0.1888895034790039,1.3444452285766602,1.4555563926696777,0.13333415985107422,0.2577781677246094,0,-0.03500085155515953,-1.3129265999871547,25.333332061767575,-1.25862053018966,25.07999992370605,-1.0000000000000089,24.39555549621582,-0.03500085155515953
2869,2002-12-31,25.46666717529297,25.86222267150879,24.86666679382324,24.96444320678711,863325.0,0.01290441757989158,-1.8535081293256899,-1.8225803102352722,38.688540407222995,35.79844222086489,-0.021378364451404508,1.3138098723041516,1.9457531661311478,-0.32752370958420585,17.79868827252854,0.9955558776855504,-1.4911703912129397,-0.9806661605834961,-3.7791196782036316,1.8177873570366394,-2.379892919393562,0.4185605982265699,-2.9822235107421875,80.52516370281542,19.144138094571318,1.3992267588100673,12,-0.5977792739868164,0.6555547714233398,1.8777775764465332,0.5555553436279297,-0.8266677856445277,1,-0.05305407453099442,1.7547075089372983,25.142221450805664,-1.3129265999871547,25.333332061767575,-1.25862053018966,25.07999992370605,-0.05305407453099442
2870,2003-01-02,26.08888816833496,26.13777732849121,25.40444374084473,25.63111114501953,800550.0,0.024432761018907678,1.6400019226081426,0.9114997531426835,41.692645250678964,36.557357908846754,-0.9286848145110262,0.5050071949387629,1.296374222067449,-0.9035371578806206,17.60607376199382,0.7333335876464808,-1.508468263292766,-0.22355623245239187,-2.7983725666832022,2.3512601017784185,-1.510964399567797,1.0638519346630133,-3.5368889236450194,97.65457075954683,38.541813691239426,1.287408167115405,1,-1.4244441986083984,-0.15555572509765625,1.37111234664917,-0.0666656494140625,-1.466665267944336,3,-0.04838153218895824,-1.8535081293256899,25.46666717529297,1.7547075089372983,25.142221450805664,-1.3129265999871547,25.333332061767575,-0.04838153218895824
2871,2003-01-03,26.44444465637207,26.79999923706055,26.177778244018555,26.44444465637207,924525.0,0.01362865622110565,-1.3333309491452818,0.0,44.13554233544758,38.351011925348985,-1.4086908153055617,0.05606438483943421,0.9530513410137367,-1.21361385130756,18.401953530581263,0.7111110687255895,-1.6303392219703312,0.19311141967773438,-2.303192676883782,2.689415516239251,-1.0550406286030238,1.4412634679584926,-3.749014288330077,82.41761662136172,25.573100196058277,1.2481520482807573,1,-1.1288890838623047,-0.5355567932128906,1.7622227668762243,-0.4222221374511719,-1.2177772521972656,4,-0.03865547309478412,1.6400019226081426,26.08888816833496,-1.8535081293256899,25.46666717529297,1.7547075089372983,25.142221450805664,-0.03865547309478412
2872,2003-01-06,26.76000022888184,27.11111068725586,26.09333229064941,26.524444580078125,933750.0,0.011932773654739437,1.1706202393906495,100.0,48.118640828564025,39.98121373408177,-1.4947413673991896,-0.31151675783788946,0.6621019522700919,-1.4837348305630762,19.769568722212828,1.0177783966064489,-1.7347117518330712,0.5315558433532743,-1.9356623754257711,2.99877406213232,-0.7020532660362484,1.765164952742797,-3.8182957286987325,84.35646088541618,25.95681532563777,1.2336091093895227,1,-1.2888889312744176,-0.8511123657226598,1.5822219848632777,-0.737777709960941,-1.0488891601562536,0,-0.04750039326591893,-1.3333309491452818,26.44444465637207,1.6400019226081426,26.08888816833496,-1.8535081293256899,25.46666717529297,-0.04750039326591893
2873,2003-01-07,26.37777709960937,27.040000915527344,26.262222290039066,26.733333587646484,982125.0,-0.014283375411183186,-1.6515205701244096,-1.509437323379129,42.557071505163925,41.37516960551811,-1.1101157995787396,-0.027673249687428125,1.055110808237771,-1.067205840905988,21.163887670116218,0.7777786254882777,-1.7088759208158173,0.21088829040526846,-2.171279207318129,2.593055788128666,-0.9801954584564285,1.4019720392669655,-3.102520104460446,67.32671332118095,12.870359314229205,1.191083748861698,1,-0.9066658020019496,-0.46888923645019176,1.9644451141357457,-0.355554580688473,-0.44444465637206676,1,-0.035720246035446324,1.1706202393906495,26.76000022888184,-1.3333309491452818,26.44444465637207,1.6400019226081426,26.08888816833496,-0.035720246035446324
2874,2003-01-08,25.475555419921875,26.351110458374023,25.32888984680176,26.30222129821777,1422675.0,-0.034203855627427227,1.2115355650693687,2.3249916851738273,41.0391897675939,42.06496785622434,0.0028190432721224568,0.8236679645298821,1.9501196045107392,-0.1451566913413238,22.4478272256417,1.04888725280761,-1.4297311822164112,-0.6322222709655776,-3.021761615270904,1.757317073339749,-1.8269919431182409,0.5625474011870857,-1.8934301294043934,8.229371455601665,-45.04437248014857,1.1947696721526628,1,0.10666656494140625,0.4333324432373047,2.9700002670288086,0.5466670989990234,0.835556030273434,2,-0.0029658156670655522,-1.6515205701244096,26.37777709960937,1.1706202393906495,26.76000022888184,-1.3333309491452818,26.44444465637207,-0.0029658156670655522
2875,2003-01-09,25.99111175537109,26.177778244018555,25.44444465637207,25.53777885437012,892350.0,0.020237295201267713,-1.2916628172078262,-0.5483870967741873,48.4288407684541,42.96833719000697,-0.2934672766830744,0.1900937440814907,1.4129900392443382,-0.6411636113576442,23.913536214912085,0.7333335876464844,-1.2741507816399569,-0.035554885864261365,-2.317629273792253,2.2465195020637303,-1.1765920798282572,1.1054823080997345,-2.1266676331145398,37.15711844109056,-19.57829948249858,1.1410371939639958,1,-0.046667098999019885,-0.15777873992919567,2.4544439315795934,0.03111076354980824,0.6711101531982457,3,-0.051983631113564854,1.2115355650693687,25.475555419921875,-1.6515205701244096,26.37777709960937,1.1706202393906495,26.76000022888184,-0.051983631113564854
2876,2003-01-10,26.08888816833496,26.217777252197266,25.53333282470703,25.933332443237305,822825.0,0.0037619173001965933,2.3118233920611333,0.3431379561337499,61.63593951706403,45.423165408491464,-0.26047456816503,-0.04031425019946511,1.3009226517390893,-0.7273522891619173,25.67414878428394,0.6844444274902344,-0.9155502450662922,0.14511051177978374,-1.9895856862904395,2.279806709850007,-0.9222375872553279,1.2124586108148954,-1.9647107208784647,42.64333040452815,-16.53721422420532,1.0673480990351114,1,-0.09999942779541016,-0.426666259765625,2.481112003326416,-0.0666656494140625,0.5600013732910156,4,-0.056218005860613096,-1.2916628172078262,25.99111175537109,1.2115355650693687,25.475555419921875,-1.6515205701244096,26.37777709960937,-0.056218005860613096
2877,2003-01-13,25.79999923706055,26.18666648864746,25.49777793884277,26.142221450805664,1116450.0,-0.011073255763541678,2.195865980612952,-2.199997547697265,51.3639255288895,46.40670398989767,0.11350928515635417,0.10889148727711628,1.5645617590222933,-0.430070057738277,27.539410907425722,0.688888549804691,-0.6466175624614507,-0.05155620574950959,-2.0305892750067436,1.9274768635077244,-1.0410727403781266,0.9379603288791074,-1.4368671304201044,27.532367645173757,-30.84352726010973,0.9895165346286171,1,0.18888950347900035,-0.46888828277588246,2.8655567169189453,0.222223281860348,0.7777786254882777,0,-0.022222164722477178,2.3118233920611333,26.08888816833496,-1.2916628172078262,25.99111175537109,1.2115355650693687,25.475555419921875,-0.022222164722477178
2878,2003-01-14,25.59111022949219,25.711111068725586,25.11111068725586,25.69777870178223,943875.0,-0.008096473400987514,8.000014305128868,0.3116935955813947,63.48683688108462,49.16207026477119,0.43892732481319285,0.20655723129831216,1.7535632696404484,-0.2198782821398204,29.144568452121817,0.688888549804691,-0.48880316456476436,-0.18311185836791566,-2.069214634377847,1.7029909176420155,-1.126163246372883,0.7599395296370517,-1.0081398364025134,38.709647648039024,-22.420847993640763,0.9430513880049664,1,0.5200004577636683,-0.2599992752075231,2.7000012397766078,0.4311122894287074,1.6088905334472585,1,0.0046891611249870735,2.195865980612952,25.79999923706055,2.3118233920611333,26.08888816833496,-1.2916628172078262,25.99111175537109,0.0046891611249870735
2879,2003-01-15,25.88444328308105,25.98666763305664,25.11111068725586,25.622222900390625,803250.0,0.01146230276679483,2.7523674842338015,-2.458274474742926,63.695822437816595,51.606867730008695,0.2358948125329654,-0.25269899625130066,1.4285834581483208,-0.5145894465328027,30.220927242868807,0.8755569458007812,-0.3238195287965979,0.20733242034911825,-1.4154381835741425,1.830103024272379,-0.6040528816125104,1.0187177223107469,-1.099221666458078,69.87945785333605,5.834143009889928,0.8113853019616303,1,0.22666740417480824,-0.5533323287963832,2.3122234344482457,0.1377792358398473,1.0666675567626989,2,0.0018887468284167763,8.000014305128868,25.59111022949219,2.195865980612952,25.79999923706055,2.3118233920611333,26.08888816833496,0.0018887468284167763
2880,2003-01-16,25.751110076904297,26.217777252197266,25.48888969421387,26.0,765900.0,-0.005151094219743357,1.1298662936189794,-0.9491631449166911,56.869873538330026,53.02179341921786,0.35344381227173116,-0.253106196067062,1.5210473279618384,-0.37242411262964836,31.55816233597662,0.7288875579833949,-0.1841765900844443,0.15066595077514577,-1.2866541985614504,1.587986100111742,-0.5679941238931541,0.8693260254434456,-0.7798173346306925,57.8312754648301,-6.504773661106228,0.7186600746682988,1,0.3600006103515625,-0.4199991226196289,2.308889389038086,0.27111244201660156,1.8088893890380895,3,0.02174668865220175,2.7523674842338015,25.88444328308105,8.000014305128868,25.59111022949219,2.195865980612952,25.79999923706055,0.02174668865220175
2881,2003-01-17,25.64444351196289,25.724443435668945,25.337778091430664,25.48444366455078,644850.0,-0.0041422123016386925,1.4166607061965049,-0.642853858533221,53.28330568930261,53.59564507041103,0.3740294567166842,-0.20822095387612904,1.570721072807217,-0.2517078320426194,31.930493525637566,0.4133319854736328,-0.02222983394413447,0.07644386291503835,-1.3238389471530994,1.476726672983176,-0.6236975421190323,0.776585267949109,-0.5333328247070312,48.192729554025085,-14.79211796543553,0.700141405034069,1,0.43111228942871094,-0.31333255767822266,2.415555953979492,0.3777790069580078,1.884445190429684,4,0.039688067168689445,1.1298662936189794,25.751110076904297,2.7523674842338015,25.88444328308105,8.000014305128868,25.59111022949219,0.039688067168689445
2882,2003-01-21,25.35555648803711,25.91111183166504,25.0,25.86222267150879,828225.0,-0.011265092330469906,2.014707970577748,-3.1666666666666665,52.205900624915444,54.667737194827865,0.4947764962237109,0.17320580681523978,1.8147037186659816,0.05529794242767494,30.62901649457735,0.9111118316650391,0.06137194922360223,-0.2655543327331529,-1.5369152272631261,1.0058065617968204,-0.9012347799981377,0.370126114531832,1.75555419921875,29.197169465562773,-30.689509235089695,0.6356804472649863,1,0.31999874114990234,-0.024445533752441406,2.7044429779052734,0.6666660308837891,2.302221298217777,1,0.05100787490895997,1.4166607061965049,25.64444351196289,1.1298662936189794,25.751110076904297,2.7523674842338015,25.88444328308105,0.05100787490895997
2883,2003-01-22,24.9777774810791,25.479999542236328,24.959999084472656,25.231111526489254,600750.0,-0.014899259148039024,-2.5999788725885042,0.5000018822537283,44.99999024650971,55.107826136929624,0.729830669824338,0.5276310319630859,2.138824044673626,0.4603243844202112,29.269163740762455,0.5200004577636719,0.07918913534055605,-0.6113332748413072,-1.914858017917556,0.6921914682349417,-1.2630956463794334,0.040429096696819045,2.0911109924316413,1.413476323778733,-53.55494756615925,0.6517623715381246,1,0.6111106872558594,0.3533334732055664,3.0822219848632812,1.0444450378417969,3.057779312133789,2,0.06405695553504476,2.014707970577748,25.35555648803711,1.4166607061965049,25.64444351196289,1.1298662936189794,25.751110076904297,0.06405695553504476
2884,2003-01-23,25.426666259765625,25.542221069335934,24.711111068725586,25.128889083862305,620325.0,0.017971526050568842,2.1428653859331166,-1.1754329167294246,42.97832512036319,54.50221328714174,0.3053930002891576,0.19036358172710877,1.668039321802528,0.026241480304506126,27.676079754575166,0.831110000610348,0.02614022442121211,-0.22711114883422923,-1.3410944247859042,0.8868721271174458,-0.7841027868100667,0.3298804891416083,1.5578666381835937,47.49261640632616,-1.9905272992721237,0.5569916379758373,1,0.03777790069580078,-0.09555530548095703,2.5955557823181152,0.5955562591552734,2.151111602783203,3,0.06974309903850417,-2.5999788725885042,24.9777774810791,2.014707970577748,25.35555648803711,1.4166607061965049,25.64444351196289,0.06974309903850417
2885,2003-01-24,25.044443130493164,25.40444374084473,24.48444366455078,25.337778091430664,941400.0,-0.015032372917769377,3.3125044703525663,-0.9850820837683592,35.238970514300405,51.56921673127911,0.60257671241731,0.657397393134822,2.0557115148962524,0.42708829066990006,26.051831427363446,0.9422225952148438,0.051476370382424363,-0.6417786598205559,-1.632436828525286,0.34887950888417407,-1.1371077441729227,-0.14644957546818915,1.8036844577026372,39.25225773244116,-5.81436202240895,0.49532908435236506,1,0.3066673278808594,0.2866678237915039,2.892223358154297,0.9777793884277344,1.7822246551513672,4,0.07613136772161244,2.1428653859331166,25.426666259765625,-2.5999788725885042,24.9777774810791,2.014707970577748,25.35555648803711,0.07613136772161244
2886,2003-01-27,24.20888900756836,24.76444435119629,24.16444396972656,24.577777862548828,468450.0,-0.03336285492838387,-1.6213542881903684,1.2575686641697879,25.760125614416296,48.72435007411542,1.2777804906863004,1.5013172281872293,2.865196041438555,1.2784415403433727,25.084906785999944,0.8799991607666051,0.14472986490577,-1.4337772369384751,-2.598046388521908,-0.2695080853550422,-2.0159118127301916,-0.8516426611467587,2.4501438667358393,2.5445614939336325,-36.000916703288496,0.5821345757917159,1,0.9822216033935547,0.659998893737793,3.5622220039367676,1.813333511352539,2.866666793823242,0,0.13842479336108227,3.3125044703525663,25.044443130493164,2.1428653859331166,25.426666259765625,-2.5999788725885042,24.9777774810791,0.13842479336108227
2887,2003-01-28,24.440000534057614,24.60000038146973,24.040000915527344,24.333332061767575,492300.0,0.009546556490758418,1.624988265376756,-0.28916154784802794,31.043481473437367,45.11953280659906,0.93141356617814,1.2646893099251564,2.589100836983537,1.073504073505152,24.445888786653235,0.5599994659423864,0.10892213644902426,-1.1579991340637257,-2.43529461039941,0.11929634227195862,-1.7966468722315696,-0.5193513958958818,1.9695734497888218,26.627230204317776,-7.935675564916231,0.6386477381678428,1,0.688888549804691,0.3577766418457067,3.1488885879516637,1.5822219848632848,2.6622219085693395,1,0.1263865835039788,-1.6213542881903684,24.20888900756836,3.3125044703525663,25.044443130493164,2.1428653859331166,25.426666259765625,0.1263865835039788
2888,2003-01-29,24.262222290039066,24.50666618347168,23.91111183166504,24.27555656433105,670275.0,-0.0072740687452445,1.5046785947771402,-0.12500670540896333,36.1702109157189,42.06113152636598,1.0067343514885572,1.4473671927035276,2.702711543133848,1.2800946818488264,23.809661797480132,0.5955543518066406,-0.07922497858770328,-1.2917774200439425,-2.6900767803678356,0.10652194027995066,-1.9909271002058908,-0.5926277398819941,1.8630029256090772,21.525870264543848,-15.691903209990087,0.6991496801619469,1,0.8022222518920863,1.2088890075683558,1.64666652679443,1.7600002288818324,3.1866664886474574,2,0.13995236939238986,1.624988265376756,24.440000534057614,-1.6213542881903684,24.20888900756836,3.3125044703525663,25.044443130493164,0.13995236939238986
2889,2003-01-30,24.115556716918945,24.44444465637207,23.93777847290039,24.30666732788086,801450.0,-0.006045018109504974,1.1714330089468543,14.332284365620568,26.659279904636662,38.704398900400065,0.9790541482443054,1.5680138886983315,2.777024253528676,1.4519607529520115,23.531891871414565,0.5066661834716797,-0.16167025247089484,-1.3708874702453606,-2.910375527979525,0.1686005874888039,-2.140631499112441,-0.6011434413782801,1.699692624971565,13.690518765263029,-22.562723598747105,0.7697440288670816,1,0.7955551147460938,1.3555545806884766,1.7933320999145508,1.968888282775879,2.9288864135742188,3,0.1625506772374763,1.5046785947771402,24.262222290039066,1.624988265376756,24.440000534057614,-1.6213542881903684,24.20888900756836,0.1625506772374763
2890,2003-01-31,24.82666778564453,24.88444328308105,24.0,24.14666748046875,795600.0,0.02948764886803068,1.223472661101239,-3.5581504436260567,36.37237519228506,36.82540662295367,0.13747792060890518,0.7984277312167265,2.0206774468298683,0.7657574063241306,23.280459288532345,0.8844432830810511,-0.29958923277995453,-0.5966653823852539,-2.1356546381449952,0.9423238733744874,-1.3661600102651263,0.17282924549461853,0.7220023048144135,94.0641497454472,56.19771142211812,0.7694946278798709,1,0.08444404602050781,0.6444435119628906,1.0822210311889648,1.257777214050293,1.897775650024414,4,0.11081269949949002,1.1714330089468543,24.115556716918945,1.5046785947771402,24.262222290039066,1.624988265376756,24.440000534057614,0.11081269949949002
2891,2003-02-03,25.422222137451172,25.49333381652832,25.0222225189209,25.0222225189209,821025.0,0.023988493218208173,-1.3555587344729751,0.5882344691402349,46.174621912101856,36.15526454375216,-0.5508402380313768,0.12897714145240968,1.3880243111616721,0.1947817418520117,23.3929767872123,0.6666660308837891,-0.4571017607556698,0.05000009536743022,-1.4121830800851285,1.512183270819989,-0.6810914923588491,0.7810916830937096,-1.5111103057861328,95.50558140656268,54.004937787131155,0.7310915877262792,2,-0.6955556869506836,0.08888912200927734,0.4866666793823242,0.9800004959106445,1.3111114501953125,0,0.055244802779233826,1.223472661101239,24.82666778564453,1.1714330089468543,24.115556716918945,1.5046785947771402,24.262222290039066,0.055244802779233826
2892,2003-02-04,25.48888969421387,25.55555534362793,25.11111068725586,25.217777252197266,604350.0,0.0026224126436409367,1.1978070692541678,0.6777817514245612,48.93421539854214,36.59240067175577,-0.6667180142132025,-0.039844325518604506,1.2418569800664656,0.14658838503978444,23.795433866499593,0.4444446563720703,-0.5619658956767317,0.18022317886352823,-1.1306463781760314,1.4910927359030879,-0.4752115996562516,0.8356579573833081,-1.5461334228515646,95.9460055070859,51.857821739745646,0.6554347785197804,2,-0.7555561065673864,0.02222156524657848,0.41999912261962535,0.9133329391479457,1.9599990844726527,1,0.06224932220323098,-1.3555587344729751,25.422222137451172,1.223472661101239,24.82666778564453,1.1714330089468543,24.115556716918945,0.06224932220323098
2893,2003-02-05,25.435556411743164,25.60000038146973,24.666667938232425,25.37777709960937,640575.0,-0.002092412934048382,3.827574300160227,0.21311936738872997,45.07319058357362,36.82516350100136,-0.6052705783631112,-0.06400050125210299,1.182339932180053,0.2204022418845426,24.389731469865396,0.9333324432373047,-0.6454248890691154,0.1740009307861321,-1.0391736643781329,1.387175525950397,-0.43258636679600215,0.7805882283682664,-1.4282881774902343,90.10697856412555,47.24546125123781,0.6065872975821329,2,-0.6800003051757812,0.07555484771728516,0.47333240509033203,0.9666662216186523,2.142221450805664,2,0.06552504706027662,1.1978070692541678,25.48888969421387,-1.3555587344729751,25.422222137451172,1.223472661101239,24.82666778564453,0.06552504706027662
2894,2003-02-06,25.399999618530273,25.41777801513672,25.0755558013916,25.333332061767575,392400.0,-0.0013979168624153049,5.695512641104581,1.1538309180338597,46.06182121113711,38.02770246731656,-0.6413377629436638,-0.036253103635679906,1.117350872221067,0.2777891019311909,24.336997150467194,0.3600006103515625,-0.7077958726310243,0.14222192764282227,-1.0686151219848234,1.353058977270468,-0.4631965971709988,0.7476404524566433,-1.2971674554443346,87.49995529652688,44.609822307181744,0.6054185248138222,2,-0.6444435119628906,0.11111164093017578,0.5088891983032227,1.002223014831543,2.9111118316650355,3,0.0806649287766723,3.827574300160227,25.435556411743164,1.1978070692541678,25.48888969421387,-1.3555587344729751,25.422222137451172,0.0806649287766723
2895,2003-02-07,24.63999938964844,25.479999542236328,24.46666717529297,25.475555419921875,773325.0,-0.029921269302987774,1.3999981930377745,-12.533173118186559,40.17391537989042,39.62923466348035,0.06175283537147891,0.6506967723557402,1.7686232416808139,1.0609569599416915,24.499755881584985,1.0133323669433594,-0.7198639141262468,-0.550222682952878,-1.7393573671644766,0.6389120012587206,-1.1447900250586756,0.04434465915291952,-0.4473371334594738,15.294020629660999,-25.813110314058456,0.5945673421057991,2,0.11555671691894176,0.8711118698120082,0.8555555343627894,1.7622232437133754,3.6400012969970703,4,0.09758294644499288,5.695512641104581,25.399999618530273,3.827574300160227,25.435556411743164,1.1978070692541678,25.48888969421387,0.09758294644499288
2896,2003-02-10,24.622222900390625,24.89777755737305,24.35555648803711,24.666667938232425,465525.0,-0.0007214484455418946,1.1403564249090707,0.05319216932376861,42.42424003587706,40.89376339264031,0.16128774072648966,0.5828432202211289,1.7002974787029395,1.1022457911428276,24.755176430169556,0.542221069335941,-0.7593276196364833,-0.4946659088134773,-1.6301382769472212,0.6408064593202667,-1.062402092880351,0.07307027525339649,-0.3451203566848129,21.42856048077462,-20.30996584229146,0.5677361840668723,2,0.1333332061767578,0.8888883590698242,0.6766653060913086,1.8644437789916992,3.644443511962894,0,0.085378990507188,1.3999981930377745,24.63999938964844,5.695512641104581,25.399999618530273,3.827574300160227,25.435556411743164,0.085378990507188
2897,2003-02-11,25.226667404174805,25.31111145019531,24.71555519104004,24.79555511474609,686250.0,0.02454873819595682,-1.0150364779792918,-9.699897004548271,52.45615104999564,42.70331229644884,-0.35741950884522566,-0.0703637662795451,1.008408362115503,0.5313120800175284,24.7588250208213,0.688888549804684,-0.712636785233105,0.13844518661499094,-0.9524876959762985,1.2293780692062803,-0.40702125468065375,0.6839116279106356,-0.8711109161376953,70.00001532691525,22.203899176279087,0.5454664412956439,2,-0.4577779769897461,0.28444385528564453,0.38555431365966797,1.2599992752075195,3.4133319854736364,1,0.059725137662152594,1.1403564249090707,24.622222900390625,1.3999981930377745,24.63999938964844,5.695512641104581,25.399999618530273,0.059725137662152594
2898,2003-02-12,25.711111068725586,25.920000076293945,24.55555534362793,24.74666786193848,1068975.0,0.019203633075632,-1.0264006957093204,2.237104416728948,52.787460939734196,45.606443522570785,-0.6869664857589441,-0.5748280482240986,0.44349861375705757,0.08424609311669329,24.152195259247037,1.3644447326660156,-0.5128564979831296,0.6168888092041023,-0.4869335727039399,1.7207111911121444,0.06497761825007942,1.1688000001581251,-1.3555545806884766,86.6477123792548,37.20987206741542,0.5519111909540212,2,-0.7511110305786133,-0.23555469512939453,-0.021111488342285156,0.7755556106567383,3.1555557250976527,2,0.06758858865787132,-1.0150364779792918,25.226667404174805,1.1403564249090707,24.622222900390625,1.3999981930377745,24.63999938964844,0.06758858865787132
2899,2003-02-13,25.933332443237305,26.0222225189209,25.51555633544922,25.733333587646484,724725.0,0.008643009394565748,1.6823416555171282,0.20737235140790272,58.99281630598971,48.11982586853797,-0.6975775892640002,-0.8360644319881416,0.124540747876555,-0.09864206142468035,23.81524705363089,0.5066661834716797,-0.3497358958951047,0.8366657257080092,-0.27471562607159683,1.9480470774876153,0.2809750498182062,1.3923564015978123,-1.4526204681396493,94.66659342445124,42.12521507460731,0.5556906758898035,2,-0.7444429397583008,-0.8022212982177734,-0.2433328628540039,0.5533342361450195,1.8977794647216797,3,0.06341049392363574,-1.0264006957093204,25.711111068725586,-1.0150364779792918,25.226667404174805,1.1403564249090707,24.622222900390625,0.06341049392363574
2900,2003-02-14,26.31111145019531,26.35555648803711,25.55555534362793,25.69333267211914,586800.0,0.014567314392968322,1.2641471748835351,3.088911565274594,73.4390550966765,51.14920733349071,-0.9416709571583901,-1.2329525518351723,-0.3382662437049966,-0.4344208033368524,23.59258204959592,0.8000011444091797,-0.19556079030954976,1.1864446640014599,-0.018627968822610086,2.39151729682553,0.5839083475894249,1.7889809804134948,-1.7555561065673793,97.77774810790999,37.30468960372171,0.6025363164120345,2,-0.9555549621581996,-1.1777772903442347,-0.5655565261840785,0.17555522918701527,1.7644443511962926,4,0.0760135125338901,1.6823416555171282,25.933332443237305,-1.0264006957093204,25.711111068725586,-1.0150364779792918,25.226667404174805,0.0760135125338901
2901,2003-02-18,26.662221908569336,26.733333587646484,26.13777732849121,26.253332138061523,541800.0,0.013344569614196944,1.161284963764354,0.6618708589847334,74.13127461108992,53.948880579329355,-1.2274716059348023,-1.585176904816855,-0.7359714081522881,-0.7336825577172448,23.306888697167,0.5955562591552734,0.03660338307935973,1.486666202545166,0.11476283739115445,2.8585695676991776,0.8007145199681602,2.172617885122172,-1.890666427612306,96.7346684965532,30.659265468161138,0.6859516825770066,2,-1.117776870727539,-1.3399991989135742,-0.7733330726623535,-0.17555522918701172,1.1644458770751953,1,0.06067681769448541,1.2641471748835351,26.31111145019531,1.6823416555171282,25.933332443237305,-1.0264006957093204,25.711111068725586,0.06067681769448541
2902,2003-02-19,26.648889541625977,27.0,26.559999465942386,26.559999465942386,982575.0,-0.0005000471074421142,-8.899879838641171,0.21739373810500306,76.87690332269818,57.48262643923208,-1.1536027069824435,-1.5494229706223166,-0.7558780499349211,-0.6839488243206802,22.83087599854629,0.44000053405761363,0.19415344969563364,1.4086671829223647,-0.11274084193680523,2.9300752077815346,0.6479631704927797,2.1693711953519497,-1.6026851257324246,85.63639158453582,13.350512987000357,0.7607040124295855,2,-0.9711112976074219,-1.193333625793457,-0.8233342170715332,-0.16222286224365234,1.0311107635498047,2,0.06070710256802814,1.161284963764354,26.662221908569336,1.2641471748835351,26.31111145019531,1.6823416555171282,25.933332443237305,0.06070710256802814
2903,2003-02-20,26.577777862548828,26.64444351196289,26.31555557250977,26.577777862548828,531000.0,-0.0026684668779939358,3.9333943694208666,0.0,78.20773743840746,61.054394908928785,-1.0095979283198773,-1.4253770936962766,-0.7321256374756473,-0.5761249056086974,22.17510416462706,0.3333339691162074,0.260272198956649,1.2575554847717285,-0.3702889825849702,2.8853999521284273,0.44363325109337737,2.0714777184500797,-1.2189661531982452,71.55687699479361,-7.804627514138815,0.81392223367835,2,-0.8999996185302734,-1.1222219467163086,-0.9177780151367188,-0.0911111831665039,2.200000762939453,3,0.07759194684238535,-8.899879838641171,26.648889541625977,1.161284963764354,26.662221908569336,1.2641471748835351,26.31111145019531,0.07759194684238535
2904,2003-02-21,27.20000076293945,27.244443893432614,26.41777801513672,26.49777793884277,654975.0,0.023411396679156038,1.0898909995684254,100.0,77.75467942409553,65.23003535828491,-1.508247650489995,-2.0110415389279304,-1.3647921292918817,-1.1541673484165322,21.517854454241,0.8266658782958949,0.32587330965554884,1.7911116600036578,-0.041454522406976224,3.623677842414292,0.874828568798339,2.7073947512089767,-1.5785989270849612,97.36849832404253,19.046103385894,0.9162830912053176,2,-1.4000005722045863,-1.6222229003906214,-1.478889942169186,-0.7133340835571254,1.4222221374511754,4,0.061274484710848176,3.9333943694208666,26.577777862548828,-8.899879838641171,26.648889541625977,1.161284963764354,26.662221908569336,0.061274484710848176
2905,2003-02-24,26.95111083984375,27.18222236633301,26.711111068725586,27.008888244628906,699975.0,-0.009150364563033975,1.32966431811963,-0.0822778793319336,69.45700456824946,68.23367586188185,-1.0024713220553139,-1.6990985240629897,-1.1602583499808858,-0.8580507298430717,20.631884546611655,0.48888969421386363,0.41877173538055956,1.4468883514404283,-0.5006216535397243,3.394398356420581,0.473133348950352,2.4206433539305046,-1.0375614336252,73.49399874528643,-2.5451700215414235,0.9737550024900754,2,-1.0511112213134766,-1.3733329772949219,-1.2300000190734863,-0.4644441604614258,1.9288883209228516,0,0.03265175499980755,1.0898909995684254,27.20000076293945,3.9333943694208666,26.577777862548828,-8.899879838641171,26.648889541625977,0.03265175499980755
2906,2003-02-25,27.559999465942386,27.60000038146973,26.55555534362793,26.9777774810791,736650.0,0.02259233876172817,2.1543566170116937,-10.076984022184137,73.1610178529531,70.534216617766,-1.286054691708646,-2.15452132347756,-1.8116407552979013,-1.4363433892814612,19.596444883426358,1.0444450378418004,0.5329867670007111,1.8882214546203642,-0.16386915496274312,3.9403120642034715,0.8621761498288087,2.9142667594119196,-1.4068890520253063,96.88574275451094,22.399485158882356,1.0260453047915539,2,-1.4822216033935582,-1.8044433593750036,-1.8388886451721227,-1.0733327865600621,0.9777793884277344,1,0.018706688876620747,1.32966431811963,26.95111083984375,1.0898909995684254,27.20000076293945,3.9333943694208666,26.577777862548828,0.018706688876620747
2907,2003-02-26,27.528888702392575,27.751110076904297,27.25777816772461,27.475555419921875,913725.0,-0.0011288375962509312,-1.018180541358781,0.09160300342011835,73.52646239076624,72.83855011232512,-0.9990962881148207,-1.9817383593992126,-1.8209659099026005,-1.3741521200827016,18.46010960025402,0.4933319091796875,0.7607177264867744,1.702666282653805,-0.4227257303159817,3.828058295623592,0.6399702761689099,2.7653622891387,-1.0864002949649638,84.52017155521041,11.513716413196917,1.0626960064848936,2,-0.8955554962158168,-1.6977777481079066,-1.8255553245544398,-1.0422220230102504,0.7288894653320348,2,0.010816967094864127,2.1543566170116937,27.559999465942386,1.32966431811963,26.95111083984375,1.0898909995684254,27.20000076293945,0.010816967094864127
2908,2003-02-27,27.657777786254886,27.822221755981445,27.46666717529297,27.55555534362793,726300.0,0.004681957388679825,-1.5396866485013625,1.916672627137023,74.85323956342233,74.60081936315098,-0.9195074934344376,-1.9428064494816688,-1.973293046094927,-1.4697602588283907,17.182625238113904,0.35555458068847656,0.9994116281997876,1.6617775917053272,-0.4799945245474113,3.803549707958066,0.590891533578958,2.7326636498316965,-1.1022224426269567,88.29116717572101,16.41091365769718,1.0708860581263702,2,-0.9688892364501989,-1.7911109924316442,-2.1544446945190465,-1.1711111068725621,-0.639999389648441,3,0.0008034817219457757,-1.018180541358781,27.528888702392575,2.1543566170116937,27.559999465942386,1.32966431811963,26.95111083984375,0.0008034817219457757
2909,2003-02-28,28.03555679321289,28.17333221435547,27.60444450378418,27.657777786254886,565875.0,0.013659051348143825,-1.34861352263287,3.6956562301748566,90.81198952058593,76.53114541025201,-1.0814525011300589,-2.1205741056938123,-2.3928119183853553,-1.799588642762295,15.96774538305099,0.5688877105712891,1.162974639127917,1.843556594848632,-0.2910971035286387,3.978210293225903,0.7762297456599967,2.9108834440372675,-1.2266681671142585,91.48365737973381,11.931509995642912,1.0673268491886347,2,-0.8800020217895508,-1.9933347702026367,-2.575557231903076,-1.5488901138305664,-1.6666679382324219,4,0.026474303248190667,-1.5396866485013625,27.657777786254886,-1.018180541358781,27.528888702392575,2.1543566170116937,27.559999465942386,0.026474303248190667
2910,2003-03-03,27.577777862548828,28.51111030578613,27.520000457763672,28.04888916015625,1215675.0,-0.016328512183317323,-2.378786795066019,-1.2470552596369995,82.12558143006291,77.41940172347124,-0.4750590857151131,-1.5242713834596664,-1.9654727282866702,-1.2809896387206905,15.570582348285797,0.9911098480224574,1.2939242366545436,1.2482221603393562,-0.8704846081522426,3.366928928830955,0.1888687760935568,2.3075755445851556,-0.4960005187988301,52.2727583065601,-33.201034925229685,1.0593533842457987,3,-0.1644449234008789,-1.3666667938232422,-2.1800003051757812,-1.091111183166504,-1.524444580078125,0,0.03787270472071547,-1.34861352263287,28.03555679321289,-1.5396866485013625,27.657777786254886,-1.018180541358781,27.528888702392575,0.03787270472071547
2911,2003-03-04,26.82666778564453,27.50666618347168,26.40444374084473,27.453332901000977,1423125.0,-0.02723606233424336,2.0060679832603676,1.3301848597964356,66.85393235852302,76.30573828300733,0.337301614988224,-0.698353896803134,-1.2222065756049858,-0.4617391231517587,15.489529561651494,1.173334121704098,1.3647959499585909,0.4268898010253892,-1.6580236823933632,2.5118032844441416,-0.615566940683987,1.4693465427347654,1.684442520141598,20.042281575373373,-64.60507700626042,1.0424567417093762,3,0.586665153503418,-0.6155567169189453,-1.4855570793151855,-0.34000110626220703,-0.671112060546875,1,0.07654067927962527,-2.378786795066019,27.577777862548828,-1.34861352263287,28.03555679321289,-1.5396866485013625,27.657777786254886,0.07654067927962527
2912,2003-03-05,27.0755558013916,27.28888893127441,26.71999931335449,26.71999931335449,697725.0,0.009277634394841083,-2.1999957084767674,-0.5673787790706579,65.12315220948432,74.85189547979365,0.17355179209902616,-0.8667150098825616,-1.4117322976138773,-0.6345995005421905,15.495547319960012,0.5688896179199219,1.3453090630622668,0.5964445114135728,-1.4631255930209655,2.656014615848111,-0.43334054080369455,1.6262295636308401,1.4355545043945277,31.85658669081026,-50.36746071869352,1.0297850522172687,3,0.3822212219238281,-0.8644447326660156,-2.0455565452575684,-0.5888891220092773,-0.8577785491943359,2,0.054005282983087044,2.0060679832603676,26.82666778564453,-2.378786795066019,27.577777862548828,-1.34861352263287,28.03555679321289,0.054005282983087044
2913,2003-03-06,27.102222442626953,27.248889923095703,26.942222595214844,27.115556716918945,712575.0,0.000984897278968555,1.190475541719743,-0.03750254809188114,63.54274627142726,73.27279179616384,0.256024706547624,-0.8033028820640027,-1.4202002312739275,-0.5932531853596394,15.014548059914961,0.3066673278808594,1.2955811682340546,0.5397778511047377,-1.4764228366597791,2.5559785388692546,-0.4683224927775207,1.5478781949869962,1.366754531860348,33.122408329560834,-45.56441874812386,1.0081003438822584,3,0.35555458068847656,-0.8911113739013672,-2.1388893127441406,-0.6155557632446289,0.2755546569824183,3,0.04263693604994456,-2.1999957084767674,27.0755558013916,2.0060679832603676,26.82666778564453,-2.378786795066019,27.577777862548828,0.04263693604994456
2914,2003-03-07,27.448888778686523,27.462221145629886,26.79555511474609,26.79555511474609,779850.0,0.012791066739763934,-1.0408133475411268,-48.99656701473349,63.27800192584817,72.58623594700815,-0.05769091386155978,-1.0420265200116638,-1.6964089094956343,-0.8788514914887422,14.598989090506775,0.6666660308837962,1.246928209421771,0.7839997291564949,-1.19130397330591,2.7593034316189,-0.20365212207470762,1.7716515803876973,0.9787975311279276,49.57808963331824,-25.59116832802188,0.9876518512312024,3,0.00888824462890625,-1.2244443893432617,-2.1811108589172363,-0.9622220993041992,0.7733325958251953,4,-0.01570593205269666,1.190475541719743,27.102222442626953,-2.1999957084767674,27.0755558013916,2.0060679832603676,26.82666778564453,-0.01570593205269666
2915,2003-03-10,27.044443130493164,27.48444366455078,27.0,27.32888984680176,666450.0,-0.01473449987190023,-1.5952363922466204,-0.43537740668837066,54.40572391904833,70.5023143987965,0.40385596581369043,-0.47243171941910234,-1.2332061144548803,-0.40953439743252673,13.545022451806151,0.48444366455078125,1.191578666873486,0.2593318939208977,-1.475056096794475,1.9937198846362705,-0.6078621014367904,1.1265258892785859,1.3427783279418932,58.064449143596654,-13.783033296778704,0.8671939953576868,3,0.4133338928222656,-0.7888879776000977,-1.8533315658569336,-0.5577764511108398,1.4488906860351562,0,-0.024979411565364984,-1.0408133475411268,27.448888778686523,1.190475541719743,27.102222442626953,-2.1999957084767674,27.0755558013916,-0.024979411565364984
2916,2003-03-11,26.724443435668945,27.044443130493164,26.48888969421387,27.00444412231445,689175.0,-0.011832363982507421,2.0864190989864326,0.9843695518064286,50.81337873732868,67.97863843730343,0.6625409592001894,0.013846125269807885,-0.8790213175611896,-0.03097493434739107,12.05323201278616,0.5555534362792933,1.0861763655543015,-0.16577882766723562,-1.5720139023058053,1.240456246971334,-0.8688963649865222,0.537338709652051,1.623122468414305,23.660569740418957,-44.52420805059045,0.7031175373192852,3,0.7333335876464844,-0.2911100387573242,-1.5333318710327148,-0.2377767562866211,1.555557250976566,1,-0.025112221880831176,-1.5952363922466204,27.044443130493164,-1.0408133475411268,27.448888778686523,1.190475541719743,27.102222442626953,-0.025112221880831176
2917,2003-03-12,26.733333587646484,26.82666778564453,26.49777793884277,26.657777786254886,658575.0,0.0003326599485200532,1.5084629876128608,-0.26984148609340974,51.69738170817089,65.40576534227549,0.5910934803349335,0.1302996419719733,-0.8610851418547227,0.026082571731933513,11.163724718616347,0.32888984680176137,1.0494848343153578,-0.23222198486327983,-1.4053247794915613,0.9408808097650017,-0.8187733821774188,0.35432941245085914,1.5753698731719972,24.553555177916685,-41.41993419546365,0.5865513973141404,3,0.7244434356689453,-0.3000001907348633,-1.6144447326660156,-0.24666690826416016,2.328887939453125,2,-0.02161263804435598,2.0864190989864326,26.724443435668945,-1.5952363922466204,27.044443130493164,-1.0408133475411268,27.448888778686523,-0.02161263804435598
2918,2003-03-13,27.448888778686523,27.448888778686523,26.77777862548828,26.80888938903809,895725.0,0.026766403400236616,1.0972212288105285,8.47055259637023,52.66158617800315,61.166831637544064,-0.17568372118604714,-0.4726219289763449,-1.5347850818122808,-0.6150752969204234,11.413008922724726,0.7155551910400391,0.9481660952876538,0.39644432067871094,-0.6342217591774961,1.427110400534918,-0.11888871924939082,0.9117773606068127,0.8217294877324832,96.4286330099989,33.004282005984436,0.5153330399281029,3,0.00888824462890625,-1.0155553817749023,-2.3266663551330566,-0.9622220993041992,2.164443969726566,3,-0.04485105158228442,1.5084629876128608,26.733333587646484,2.0864190989864326,26.724443435668945,-1.5952363922466204,27.044443130493164,-0.04485105158228442
2919,2003-03-14,27.577777862548828,28.03555679321289,27.324443817138672,27.462221145629886,1156950.0,0.0046956029769185115,-2.6363707298041987,0.1805575423789383,56.87805012845289,58.361550381809636,-0.42056447329596836,-0.49750383512625973,-1.6299177032360923,-0.7233441087463106,12.049769353373314,0.7111129760742188,0.8458388022828238,0.44311113357543874,-0.46696672847900444,1.353188995629882,-0.011927797451782851,0.8981500646026603,0.6555169133586922,70.4022325838359,7.910758208714327,0.4550389310272222,3,-0.35777759552001953,-1.144444465637207,-2.444444179534912,-1.091111183166504,2.195554733276367,4,-0.007252243597591024,1.0972212288105285,27.448888778686523,1.5084629876128608,26.733333587646484,2.0864190989864326,26.724443435668945,-0.007252243597591024
2920,2003-03-17,28.31111145019531,28.479999542236328,27.44444465637207,27.448888778686523,614475.0,0.026591467641138733,-1.3775500149984783,7.4614673599077666,58.02469689269408,57.380524218939755,-1.1610299508001525,-1.1313234748856331,-2.340336554234895,-1.4629503715393035,13.33381216586265,1.0355548858642578,0.7367227654686843,1.0764447212219217,0.10963477079675243,2.043254671647091,0.5930397460093388,1.5598496964345046,-1.9066677093505788,91.51789178237672,31.99828907954125,0.4834049752125844,3,-0.8266668319702113,-1.8777780532836879,-3.177777767181393,-1.8244447708129847,1.826665878295902,0,-0.003139759307576595,-2.6363707298041987,27.577777862548828,1.0972212288105285,27.448888778686523,1.5084629876128608,26.733333587646484,-0.003139759307576595
2921,2003-03-18,28.28000068664551,28.30222129821777,27.97333335876465,28.26666641235352,1205775.0,-0.0010988888092411386,10.385031857650164,0.015465000785306212,58.02469689269425,56.591806961518635,-1.0080960057463315,-1.0253697234035961,-2.297662513605413,-1.4206156025548715,14.458134321897006,0.3377780914306605,0.5202359840763258,0.9644450187683127,-0.06910752954166455,1.99799756707829,0.44766874461332407,1.4812212929233013,-1.8340458297729505,89.91036848511695,32.16712277778201,0.5167762741549887,3,-0.7955560684204137,-1.8466672897338903,-3.1466670036315953,-2.1577787399292028,1.7066669464111293,1,0.0075436041266983,-1.3775500149984783,28.31111145019531,-2.6363707298041987,27.577777862548828,1.0972212288105285,27.448888778686523,0.0075436041266983
2922,2003-03-19,28.26666641235352,28.31555557250977,27.942222595214844,28.0,724950.0,-0.0004715089804890882,1.0487769136564686,19.998569589472446,56.66990516425454,55.82815794961055,-0.9029938463828735,-0.9324274106989066,-2.2828543535907464,-1.391833939904462,15.297107002565724,0.3733329772949254,0.35602356724047013,0.8702219009399457,-0.1963421304741857,1.936785932354077,0.33693988523288,1.4035039166470114,-1.780030661773683,87.46736526476455,32.200731199824894,0.5332820157070662,3,-0.7822217941284215,-1.733333587646488,-3.133332729339603,-2.3333339691162145,1.4933338165283203,2,0.00047173140608358644,10.385031857650164,28.28000068664551,-1.3775500149984783,28.31111145019531,-2.6363707298041987,27.577777862548828,0.00047173140608358644
2923,2003-03-20,28.63999938964844,28.71999931335449,28.11111068725586,28.13777732849121,510525.0,0.013207534692940115,-1.191999890136664,1.883334525427354,56.62765805264789,55.08923085258829,-1.156915529963264,-1.2051300523004187,-2.6380228159345656,-1.7522883936857205,16.669288405020993,0.6088886260986293,0.3407610823821514,1.1404438018798864,0.010284965429569581,2.270602638330203,0.5753643836547297,1.705523220105043,-2.1134963632354733,94.26752114674227,41.78176548772085,0.565079418225158,3,-1.0355548858642614,-2.00222206115723,-3.499999046325687,-2.7311115264892614,1.0400009155273402,3,0.014742393381606433,1.0487769136564686,28.26666641235352,10.385031857650164,28.28000068664551,-1.3775500149984783,28.31111145019531,0.014742393381606433
2924,2003-03-21,28.86666679382324,28.99555587768555,28.60000038146973,28.72888946533203,711675.0,0.007914364839572086,-1.000000000000036,0.27433547656934487,64.8870608503317,56.25382384495312,-1.297798960976266,-1.3708153465738775,-2.8144315458453484,-1.968460581173833,17.493132625403508,0.3955554962158203,0.3327051838298871,1.2837779045104938,0.009964615469826299,2.5575911935511613,0.64687125999016,1.9206845490308275,-2.25242391593261,91.69053243305348,37.55943812996129,0.636906644520333,3,-1.124444007873528,-1.6111106872558558,-3.6488885879516566,-2.957778930664059,0.8177776336669957,4,0.025866026026587052,-1.191999890136664,28.63999938964844,1.0487769136564686,28.26666641235352,10.385031857650164,28.28000068664551,0.025866026026587052
2925,2003-03-24,27.831111907958984,28.69777870178223,27.69777870178223,28.69777870178223,1263150.0,-0.03587372568023117,1.3076919691097408,-6.290344016058885,60.886313233963854,57.373038789023695,-0.15524579613906653,-0.28032509400614103,-1.7562354634412323,-0.9383317158038267,17.83151111666572,1.1688880920410085,0.31416983319870084,0.20422296524047923,-1.038109516068662,1.4465554465496204,-0.4169432754140914,0.8253892058950498,-1.0739902500806622,10.273967569505714,-46.179315115632434,0.62116624065457,3,-0.08444499969482422,-0.5555562973022461,-2.671111583709717,-1.9222240447998047,1.7999992370605469,0,0.06978595373010532,-1.000000000000036,28.86666679382324,-1.191999890136664,28.63999938964844,1.0487769136564686,28.26666641235352,0.06978595373010532
2926,2003-03-25,28.0755558013916,28.102222442626953,27.83555603027344,27.88444328308105,600750.0,0.008783116328266782,1.1818039950062131,-0.22051441185079868,60.848597864745166,58.3898405841986,-0.20995869227524366,-0.510329264027412,-1.9778829967962182,-1.183570884558705,17.718714835252232,0.27111053466796875,0.27943860469313364,0.4228890419006355,-0.8348985146962065,1.6806765984974774,-0.20600473639778727,1.0517828201990582,-1.1841280903248474,29.109550285195834,-29.196982360599026,0.6288937782984216,3,-0.1888885498046875,-0.5088891983032227,-2.8311104774475098,-2.166667938232422,1.4577770233154297,1,0.07345256285175283,1.3076919691097408,27.831111907958984,-1.000000000000036,28.86666679382324,-1.191999890136664,28.63999938964844,0.07345256285175283
2927,2003-03-26,27.82666778564453,28.31555557250977,27.768888473510746,28.0755558013916,717525.0,-0.00886493637054675,-1.999984299358949,-1.30231142338168,57.49770815517747,58.9271874705513,0.23504611230301364,-0.25084973778375996,-1.6993075313250898,-0.9405527217488086,17.521327923035134,0.5466670989990234,0.3193933172578589,0.15911207199096822,-1.099555731164763,1.4177798751466995,-0.4702218295868974,0.7884459735688338,-0.8089923845806481,9.931526478926372,-49.43071214131129,0.6293339015778658,3,0.3333320617675781,-0.17111206054687145,-2.393333911895752,-1.9933347702026367,2.275554656982422,2,0.0776233742412531,1.1818039950062131,28.0755558013916,1.3076919691097408,27.831111907958984,-1.000000000000036,28.86666679382324,0.0776233742412531
2928,2003-03-27,27.68000030517578,27.8488883972168,27.40888977050781,27.77777862548828,481950.0,-0.005270752560046499,2.666687859617842,0.39286070090199177,52.49520497422404,58.440204675636984,0.46706078081783886,-0.10796759430765235,-1.517310651822818,-0.7965515680260182,17.036766199895176,0.4399986267089915,0.4073448509132831,0.011333465576171875,-1.2473372285172566,1.2700041596696003,-0.6180018814705406,0.6406688126228843,-0.543652075514597,17.086804428576727,-41.715583478560106,0.6293353470467137,3,0.5222225189208984,-0.024444580078121447,-2.113333225250244,-2.0177783966064453,2.475555419921875,3,0.07514450508575776,-1.999984299358949,27.82666778564453,1.1818039950062131,28.0755558013916,1.3076919691097408,27.831111907958984,0.07514450508575776
2929,2003-03-28,28.77777862548828,28.77777862548828,27.675556182861328,27.70222282409668,896175.0,0.03965962096132025,1.0495867182360024,-10.999941479400748,66.27714493382341,59.357143346873585,-0.4946100491324721,-1.2092904020581834,-2.5757313252701053,-1.8979491505947408,16.496779996895118,1.1022224426269531,0.5292121183810359,1.0720006942749016,-0.2730230898955739,2.417024478445377,0.3994888021896621,1.7445125863601412,-1.5298779369456348,100.0,39.40629289923218,0.6725118920852379,3,-0.5755558013916016,-1.077778816223141,-3.211111545562744,-3.4466676712036133,1.9555549621582031,4,0.03135133157527337,2.666687859617842,27.68000030517578,-1.999984299358949,27.82666778564453,1.1818039950062131,28.0755558013916,0.03135133157527337
2930,2003-03-31,28.622222900390625,28.755556106567386,28.31111145019531,28.56444358825684,687150.0,-0.0054054111376018454,1.7397165246938457,0.053720422556438344,68.38932964480827,60.50876920821959,-0.32439587741132314,-1.0239752391470702,-2.377515669623964,-1.7504312924004637,15.587582799176335,0.4666671752929723,0.6000405289553861,0.8642227172851555,-0.5396903664710528,2.268135801041364,0.16226617540705135,1.5661792591632597,-1.2694629004994056,88.63635096949669,22.4054246609885,0.7019565418781036,3,-0.4200000762939453,-0.9222230911254847,-2.9333338737487793,-3.291111946105957,1.7466659545898438,0,0.03711177607680183,1.0495867182360024,28.77777862548828,2.666687859617842,27.68000030517578,-1.999984299358949,27.82666778564453,0.03711177607680183
2931,2003-04-01,28.8799991607666,28.906667709350586,28.48888969421387,28.48888969421387,1001025.0,0.009006157951919835,-1.136373833234193,6.769022546463234,69.84387204383933,61.97254330595123,-0.5454743852956483,-1.1805617093259926,-2.585318353124727,-2.0217826288618355,16.419345042883656,0.4177780151367152,0.6526029037924346,1.0193324089050293,-0.39806401311842166,2.4367288309284802,0.3106341978933038,1.7280306199167548,-1.4286714082077232,98.21945911390648,25.612989407361113,0.708698211011726,4,-0.6777763366699219,-1.1799993515014613,-3.141110420227051,-3.5488882064819336,0.7333335876464879,1,0.02600803345151448,1.7397165246938457,28.622222900390625,1.0495867182360024,28.77777862548828,2.666687859617842,27.68000030517578,0.02600803345151448
2932,2003-04-02,28.53777885437012,29.11111068725586,28.0,28.88888931274414,1831050.0,-0.011849733945331509,1.7933032685285748,-0.8977293786027086,60.812020847853184,62.43747250541849,-0.17964396332742893,-0.7622600172941105,-2.1867576357300997,-1.6870332755631345,17.022576349278605,1.1111106872558594,0.638455492231202,0.6040009498596213,-0.793589963369346,2.0015918630885885,-0.09479450675486234,1.3027964064741049,-0.9937974143036428,66.318600174351,-3.139258792938577,0.698795456614484,4,-0.2777786254882848,-0.7800016403198278,-2.6211118698120153,-3.2066679000854528,1.017776489257809,2,0.034885474984485576,-1.136373833234193,28.8799991607666,1.7397165246938457,28.622222900390625,1.0495867182360024,28.77777862548828,0.034885474984485576
2933,2003-04-03,28.25777816772461,28.622222900390625,27.79555511474609,28.559999465942386,882450.0,-0.009811579523212766,2.8749916181263213,0.8607584622154325,56.55527550044022,61.511718577652765,0.04518899487861461,-0.412392805104961,-1.840329743483263,-1.417910709391272,17.55065294442707,0.8266677856445348,0.6196604432198356,0.2662224769592285,-1.0812674270123281,1.6137123809307852,-0.4075224750265498,0.9399674289450068,-0.5884263878829792,40.55728870488571,-27.592195246997903,0.6737449519857788,4,0.0022220611572265625,-0.5000009536743164,-2.0255560874938965,-2.9266672134399414,1.0533332824706996,3,0.06527209124350142,1.7933032685285748,28.53777885437012,-1.136373833234193,28.8799991607666,1.7397165246938457,28.622222900390625,0.06527209124350142
2934,2003-04-04,27.017778396606445,28.35555648803711,26.946666717529297,28.22222137451172,1473975.0,-0.043881715107186414,-1.0924110639467113,3.9853014496594694,38.64168351510663,59.0400930533353,1.1123151244538434,0.8365432612006813,-0.5614133283911897,-0.18241378654009566,17.5346258934009,1.4088897705078125,0.5783579523971483,-0.9522217750549302,-2.3491488521764445,0.4447053020665841,-1.6506853136156892,-0.2537582364941713,2.093332290649414,3.285447905871737,-59.35073029477323,0.6984635385607576,4,1.0111103057861328,0.7399988174438477,-0.7400007247924805,-1.6866674423217773,2.2222213745117188,4,0.11613750332948647,2.8749916181263213,28.25777816772461,1.7933032685285748,28.53777885437012,-1.136373833234193,28.8799991607666,0.11613750332948647
2935,2003-04-07,26.36888885498047,27.35555648803711,26.26666641235352,27.11111068725586,1868625.0,-0.024017131686426163,-1.300471867280789,0.6162365889385961,34.85914545857318,56.15237611931619,1.7120120952873634,1.5096263221860369,0.13197716002057547,0.47412108070731307,17.758030094427628,1.0888900756835902,0.48607643367049747,-1.567333602905272,-3.0858687635655215,-0.0487984422450225,-2.3266011832353968,-0.8080660225751473,2.6989329528808597,3.5937579628083673,-53.295953129232345,0.759267580330125,4,1.3199996948242188,1.3199996948242188,0.22999954223632812,-1.0377779006958008,2.568889617919922,0,0.16551492771155107,-1.0924110639467113,27.017778396606445,2.8749916181263213,28.25777816772461,1.7933032685285748,28.53777885437012,0.16551492771155107
2936,2003-04-08,26.053333282470703,26.524444580078125,25.55555534362793,26.479999542236328,1060650.0,-0.011966965094555526,2.758616352201258,0.5748500531944966,33.26612426419476,53.45997790920699,1.911571198336933,1.8681048058112673,0.5162209370042277,0.7847069894301626,19.0201723577717,0.9688892364501953,0.31274157610363673,-1.8493336677551255,-3.5041576665754803,-0.19450966893477073,-2.676745667165303,-1.0219216683449481,2.9024423095703114,14.00000536441835,-37.409886240782356,0.8274119994101775,4,1.2799997329711914,1.2799997329711914,0.7588887214660645,-0.5555562973022461,2.9244441986083984,1,0.16564312618736476,-1.300471867280789,26.36888885498047,-1.0924110639467113,27.017778396606445,2.8749916181263213,28.25777816772461,0.16564312618736476
2937,2003-04-09,26.155555725097656,26.351110458374023,25.666667938232425,26.053333282470703,1019475.0,0.003923584038888928,1.7747749837617004,-0.23958407839210358,30.41345503210374,51.0064501378603,1.7292186473514342,1.8133486308500544,0.4778401793885827,0.6676269727475415,20.350522357354507,0.684442520141598,0.22487764724574077,-1.7182223320007317,-3.475970141934088,0.0395254779326244,-2.5970962369674098,-0.8393484270340537,2.5962066520385747,19.565224151753586,-25.331939445598056,0.8788739049666775,4,1.1777772903442383,1.1777772903442383,0.6566662788391113,-0.6577787399291992,3.6355552673339844,2,0.1322004800684664,2.758616352201258,26.053333282470703,-1.300471867280789,26.36888885498047,-1.0924110639467113,27.017778396606445,0.1322004800684664
2938,2003-04-10,26.217777252197266,26.577777862548828,25.737777709960934,26.435556411743164,640350.0,0.002378902889832446,2.3451344238138603,-2.130443706385043,28.561134175977102,46.815782275877375,1.6067333664052086,1.7435595070798087,0.4872308351318111,0.5827397953684788,20.822900696783698,0.8400001525878942,0.11190568312368754,-1.5944452285766602,-3.4952480209272565,0.3063575637739362,-2.5448466247519583,-0.644043832401362,2.3422127029284674,23.650772782418613,-14.694187576257988,0.9504013961752984,4,1.115555763244629,1.115555763244629,0.6166667938232422,-0.7200002670288086,3.2044448852539062,3,0.12730972802627383,1.7747749837617004,26.155555725097656,2.758616352201258,26.053333282470703,-1.300471867280789,26.36888885498047,0.12730972802627383
2939,2003-04-11,27.37777709960937,27.81777763366699,26.666667938232425,26.724443435668945,2198250.0,0.04424478231902329,-1.9942324436826124,-2.9999824836440863,46.403371731183945,44.37289806325246,0.2539661484545519,0.598492892302982,-0.5814728486092484,-0.5959652073174162,20.28959183782987,1.600000381469723,0.055722517252458914,-0.42444534301758097,-2.332531844318865,1.483641158283703,-1.378488593668223,0.529597907633061,1.0019467788264933,80.55007520724145,37.05755283698238,0.9540432506506424,4,-0.044444084167476916,-0.044444084167476916,-0.5433330535888636,-1.8800001144409144,2.066667556762699,4,0.07061692202226033,2.3451344238138603,26.217777252197266,1.7747749837617004,26.155555725097656,2.758616352201258,26.053333282470703,0.07061692202226033
2940,2003-04-14,28.22222137451172,28.30666732788086,26.9244441986084,27.30222129821777,802800.0,0.030844150415498595,1.5387699621470223,1.4081626695082385,51.062452210721325,42.286073637350455,-0.7299470648276305,-0.2666221075269206,-1.3458508569912944,-1.4443170881483134,19.451026077071283,1.382223129272461,0.06045682996508717,0.4244434356689446,-1.479060699596026,2.3279475709339152,-0.5273086319635425,1.3761955033014317,-2.666666030883789,96.93047924430194,49.48629620075795,0.951752067632486,4,-0.8888883590698242,-0.8888883590698242,-1.381110668182373,-2.05111026763916,1.1111106872558558,0,0.036063015136208465,-1.9942324436826124,27.37777709960937,2.3451344238138603,26.217777252197266,1.7747749837617004,26.155555725097656,0.036063015136208465
2941,2003-04-15,28.49333381652832,28.617778778076172,27.98666763305664,28.28000068664551,613800.0,0.009606346659212672,1.7307644694600104,0.23188381759943133,54.81385950815929,41.61961126627335,-1.186443213310163,-0.5490845502996642,-1.551295323457751,-1.7167358104625023,18.67068890203665,0.6311111450195312,-0.10875457590768178,0.6848892211914048,-1.2323341886759245,2.602112631058734,-0.2737224837422616,1.6435009261250713,-2.882756233215332,95.78311462017332,41.793016543466514,0.9586117049336653,4,-1.404444694519043,-1.1600008010864258,-1.6366677284240723,-2.3222227096557617,1.0844440460205078,1,0.015598197783169176,1.5387699621470223,28.22222137451172,-1.9942324436826124,27.37777709960937,2.3451344238138603,26.217777252197266,0.015598197783169176
2942,2003-04-16,28.28000068664551,28.65333366394043,28.10666656494141,28.622222900390625,455175.0,-0.007487124225493691,1.7033035440590265,-1.6041681567842172,54.291166885608654,41.36804364240317,-1.1326293806256622,-0.35278890005354313,-1.2755684596662782,-1.5269684157147054,17.91524283074699,0.5466670989990199,-0.2942592183200645,0.4708893775939984,-1.4470141181065834,2.3887928732945802,-0.4880623702562943,1.429841125444291,-2.5491350555419956,87.19513591274593,27.358184544964708,0.9589517478502914,4,-1.1755561828613317,-0.9466676712036168,-1.334445476531986,-2.1088895797729528,1.115554809570309,2,0.024673860590219032,1.7307644694600104,28.49333381652832,1.5387699621470223,28.22222137451172,-1.9942324436826124,27.37777709960937,0.024673860590219032
2943,2003-04-17,29.06222152709961,29.253332138061523,28.77777862548828,28.844444274902344,1605375.0,0.027659859316180313,-1.7088688736541324,-0.6363621163396064,52.13048213783661,42.866799044928726,-1.9989507380850995,-1.16129632092904,-1.9833003139199121,-2.343845097846014,16.89886540128571,0.9733314514160121,-0.5093972333746848,1.2319991111755364,-0.73312722888123,3.197125451232303,0.24943594114715495,2.214562281203918,-3.1560078140258803,92.61169613842644,36.29134516459095,0.9825631700283828,4,-1.6577777862548828,-1.6577777862548828,-2.116666316986084,-2.8511104583740234,1.2222232818603516,3,0.02508030794040872,1.7033035440590265,28.28000068664551,1.7307644694600104,28.49333381652832,1.5387699621470223,28.22222137451172,0.02508030794040872
2944,2003-04-21,29.61333274841309,29.84000015258789,28.88444328308105,28.95555686950684,1044675.0,0.01896314845716751,-1.388883060901376,3.020406733346179,57.008165248157916,45.327801243771475,-2.395026196851635,-1.7429637249488152,-2.450836509864825,-2.9193079647279454,15.734216400735868,0.9555568695068395,-0.6312784422916486,1.7457770347595236,-0.3276420731414156,3.819196142660463,0.709067480809054,2.782486588709993,-3.439349561340336,92.22558552287707,38.34092199718811,1.0367095539504687,4,-1.9155550003051793,-1.9155550003051793,-2.667777538299564,-3.4022216796875036,1.1200008392333949,0,-0.006453532690343988,-1.7088688736541324,29.06222152709961,1.7033035440590265,28.28000068664551,1.7307644694600104,28.49333381652832,-0.006453532690343988
2945,2003-04-22,29.773332595825195,29.982221603393555,29.382221221923828,29.60444450378418,753525.0,0.005402966588442526,1.0454577966200882,0.2567562865361418,56.40535618651249,47.89882701291789,-2.2588638560810743,-1.8445687043979575,-2.4991781563114195,-3.1016279584751523,16.064902281166198,0.6000003814697266,-0.7086481497801316,1.8086658477783217,-0.4326971585625685,4.050028854119212,0.6879843446078766,2.929347350948767,-3.232747712200929,89.53227972415638,39.551440513133436,1.1206815031704458,4,-1.948887825012207,-2.004444122314453,-2.9466657638549805,-3.5622215270996094,1.5777778625488281,1,-0.011046393224359519,-1.388883060901376,29.61333274841309,-1.7088688736541324,29.06222152709961,1.7033035440590265,28.28000068664551,-0.011046393224359519
2946,2003-04-23,30.13777732849121,30.30222129821777,29.58222198486328,29.96444320678711,586125.0,0.012240642914025601,1.8672548222810725,1.0263252998441488,61.43582084180596,51.345756547329245,-2.2160412545425032,-2.1571960185171477,-2.74485458109692,-3.4740813311375405,16.502063234061463,0.7199993133544886,-0.5563571800148779,2.069999504089356,-0.37347037255241844,4.513469380731131,0.8482645657684706,3.2917344424102417,-3.1841960384946297,92.51014027415458,42.75370657826798,1.2217349383208866,4,-2.117777824401859,-2.2088890075683594,-3.1788883209228516,-3.926666259765625,2.293333053588867,2,-0.02669225596683744,1.0454577966200882,29.773332595825195,-1.388883060901376,29.61333274841309,-1.7088688736541324,29.06222152709961,-0.02669225596683744
2947,2003-04-24,29.98666763305664,30.04888916015625,29.55555534362793,29.63111114501953,833850.0,-0.005013962834336749,1.05555952920233,2.051278101169713,62.58900422487092,55.12663099720634,-1.6364256802737884,-1.9351854072218408,-2.493769774642594,-3.3352046479350186,16.706686422718015,0.5822219848632812,-0.3007549341110227,1.810889816284181,-0.7745273041166669,4.396306936685029,0.5181812560837571,3.103598376484605,-2.5642767419090937,79.30039149349344,27.20796575667461,1.2927085602004231,4,-1.502223014831543,-2.057779312133789,-3.0277786254882812,-3.7755565643310547,2.6355552673339844,3,-0.013635718897189508,1.8672548222810725,30.13777732849121,1.0454577966200882,29.773332595825195,-1.388883060901376,29.61333274841309,-0.013635718897189508
2948,2003-04-25,29.76000022888184,29.942222595214844,29.666667938232425,29.933332443237305,701775.0,-0.007558939424296973,1.8836902932193884,-0.48749557436672214,73.42444943222706,58.128972963988915,-0.9548676622654853,-1.6281773163477773,-2.183317340906868,-3.120651266863785,17.491313407867796,0.3199996948242152,0.019384290493562162,1.480222415924075,-1.1872604636771733,4.1477052955253235,0.14648097612344912,2.813963855724701,-1.934433080744462,61.75557361258398,3.3452501835317605,1.3337414398006249,4,-1.1466674804687536,-1.831111907958988,-2.751111507415775,-3.5488891601562536,2.928888320922855,4,-0.012246126675507507,1.05555952920233,29.98666763305664,1.8672548222810725,30.13777732849121,1.0454577966200882,29.773332595825195,-0.012246126675507507
2949,2003-04-28,29.68000030517578,29.79999923706055,29.53333282470703,29.77777862548828,357525.0,-0.002688169458695766,2.7500670564882483,0.5641093357982421,81.32886012625565,61.491907176826054,-0.5743535645132205,-1.5569449207902863,-2.025898483072364,-3.0618693808556188,17.247536589103394,0.2666664123535192,0.3783661679636303,1.3551114082336433,-1.3775516983561147,4.087774514823401,-0.011220145061237474,2.721442961528524,-1.5077015760271486,32.36728897366006,-31.614717067707424,1.366331553294879,4,-0.5355558395385742,-1.7511119842529297,-2.558889389038086,-3.3644447326660156,2.3644447326660227,0,0.020365380645861242,1.8836902932193884,29.76000022888184,1.05555952920233,29.98666763305664,1.8672548222810725,30.13777732849121,0.020365380645861242
2950,2003-04-29,29.684444427490234,29.79555511474609,29.51111030578613,29.60000038146973,409950.0,0.00014973457778832966,-1.1694779642277253,-0.8636274968788651,86.50582291258388,65.01323644398434,-0.39064974895962834,-1.5575881633967121,-1.9634546292765833,-3.0831083756930013,16.977920841603865,0.28444480895996094,0.7772273790594326,1.306444454193116,-1.4910711488661512,4.103960057252383,-0.09231334733651764,2.7052022557227495,-1.2139565386719227,21.910215300046257,-46.39506411775882,1.3987578015296342,4,-0.48000049591064453,-1.7555561065673828,-2.1855549812316895,-3.2311105728149414,2.311111450195316,1,0.03533464009132303,2.7500670564882483,29.68000030517578,1.8836902932193884,29.76000022888184,1.05555952920233,29.98666763305664,0.03533464009132303
2951,2003-04-30,29.63111114501953,29.942222595214844,29.413333892822266,29.942222595214844,308250.0,-0.0017966744367063914,2.3999950953945755,-3.68423192464949,85.28882271694535,68.45742042524398,-0.17762971475633904,-1.523193148165447,-1.8537930941817713,-3.029167411529599,16.59231318544114,0.5288887023925781,0.9805133406129976,1.2155555725097642,-1.6300882015972427,4.061199346616771,-0.207266314543741,2.6383774595632694,-0.9041805788852955,34.26566710882496,-38.544078494862944,1.422821887053504,4,-0.0911111831665039,-1.7022228240966797,-2.119999885559082,-3.1777772903442383,2.035556793212894,2,0.058047074405564336,-1.1694779642277253,29.684444427490234,2.7500670564882483,29.68000030517578,1.8836902932193884,29.76000022888184,0.058047074405564336
2952,2003-05-01,29.53333282470703,29.755556106567386,29.25777816772461,29.70666694641113,390825.0,-0.0032998533141047615,2.672114309031103,0.5571447839521196,83.42294540828809,71.93436078862747,0.13033652676299212,-1.4198001375382994,-1.6992315395295279,-2.924176312038398,16.87499837418996,0.497777938842777,1.0979461119408853,1.0679995536804192,-1.8211435133278684,3.957142620688707,-0.3765719798237228,2.5125710871845612,-0.5858615560810989,40.25960997196569,-37.16693184335719,1.444571533504143,5,0.05999946594237926,-1.6044445037841797,-1.8066658973693848,-3.0799989700317383,1.8444442749023402,3,0.0981188806076374,2.3999950953945755,29.63111114501953,-1.1694779642277253,29.684444427490234,2.7500670564882483,29.68000030517578,0.0981188806076374
2953,2003-05-02,30.102222442626953,30.28444480895996,29.55555534362793,29.595556259155273,229725.0,0.019262628478015742,-1.4848447410942738,-2.923060840476748,81.18007156341088,74.62012815698893,-0.30789307965989465,-1.943044542532796,-2.2012641360624983,-3.488716793319515,17.66436918151203,0.7511119842529297,1.188758953193556,1.544666957855224,-1.4329753343949285,4.522309250105376,0.05584581173014769,3.0334881039803,-0.9650861698581643,82.25106777466286,5.0040143156884085,1.4888211461250764,5,-0.3222227096557617,-2.1733341217041016,-2.1944446563720703,-3.64888858795166,1.6311111450195312,4,0.08371476433564484,2.672114309031103,29.53333282470703,2.3999950953945755,29.63111114501953,-1.1694779642277253,29.684444427490234,0.08371476433564484
2954,2003-05-05,30.155555725097656,30.25777816772461,29.95555686950684,30.151111602783203,447975.0,0.001771739032636388,1.8936065304333194,0.008771302406649625,77.01864711646216,76.91049381587221,-0.3086849906787954,-1.8437820856704263,-2.2058013855624417,-3.5221601271902507,19.386513895965884,0.3022212982177699,1.3146083890795204,1.441111373901368,-1.5255663233328534,4.407789071135589,-0.042227474715744506,2.9244502225184803,-0.8977775573730469,87.44586814399491,12.164481217108374,1.4833388486171106,5,-0.37555599212646484,-2.2266674041748047,-2.2266664505004883,-3.7022218704223633,1.8444442749023438,0,0.08400882569703771,-1.4848447410942738,30.102222442626953,2.672114309031103,29.53333282470703,2.3999950953945755,29.63111114501953,0.08400882569703771
2955,2003-05-06,30.733333587646484,30.87555694580078,30.11111068725586,30.14666748046875,1137375.0,0.019159914273042533,-1.3243230704099562,132.00944206008583,78.83295761936637,78.84350901337892,-0.8224560127890825,-2.190109826521134,-2.7190396237001586,-4.091743852561411,20.629582822741007,0.7644462585449219,1.4289732680337188,1.8006669998168938,-1.0803946805370899,4.6817286801708775,0.3601361596399002,3.2411978399938874,-1.3293333816528339,91.20872642899755,17.755600392613445,1.4405308401769918,5,-0.6666660308837891,-2.517777442932129,-2.782222270965576,-4.279999732971191,2.4533348083496023,1,0.042660892820371776,1.8936065304333194,30.155555725097656,-1.4848447410942738,30.102222442626953,2.672114309031103,29.53333282470703,0.042660892820371776
2956,2003-05-07,30.36888885498047,30.822221755981445,30.151111602783203,30.822221755981445,784800.0,-0.011858288383415294,1.9607829112619226,-0.7727272727272727,75.88105263605654,80.32040328128842,-0.4713477771389769,-1.5660706057324916,-2.312588782499006,-3.723270004147615,21.245910401774587,0.6711101531982422,1.457546905016546,1.2204444885253913,-1.3859616296405015,3.826850606691284,-0.08275857055755509,2.5236475476083378,-0.7294395706176786,68.6812500147374,-2.908289132823697,1.3032030590829466,5,-0.30222129821777344,-2.1533327102661133,-2.4177775382995605,-3.915555000305176,3.226665496826172,2,0.05356360025132467,-1.3243230704099562,30.733333587646484,1.8936065304333194,30.155555725097656,-1.4848447410942738,30.102222442626953,0.05356360025132467
2957,2003-05-08,29.61333274841309,30.08888816833496,29.27555656433105,30.0,755325.0,-0.024879280574780394,1.881888007677478,0.8529432801659317,56.87361339947945,78.48142149987203,0.2522034730974383,-0.5672684684310845,-1.5219371740650303,-2.9664051679550276,21.365295337397157,1.0933322906494176,1.4643568034050176,0.29199953079223917,-1.9050968181874701,2.4890958797719485,-0.8065486436976137,1.390547705282092,1.2622241973876918,21.111006471871182,-45.84400230124561,1.0985481744898546,5,0.4533348083496058,-1.397776603698734,-1.6622214317321813,-3.1599988937377965,3.573335647582997,3,0.06933820003523139,1.9607829112619226,30.36888885498047,-1.3243230704099562,30.733333587646484,1.8936065304333194,30.155555725097656,0.06933820003523139
2958,2003-05-09,29.55555534362793,29.88444328308105,29.37777709960937,29.55555534362793,568350.0,-0.001951060533308513,-1.849989807632417,-0.0,49.17826086012959,74.9091326925247,0.31059272419490114,-0.2599390596361779,-1.4331671687987608,-2.899551705549129,21.807952647663775,0.5066661834716797,1.3964511289173487,0.06733322143554688,-1.5739189312459771,1.708585374117071,-0.7532928549052151,0.8879592977763089,1.2880015945434558,17.49991953374892,-44.347639026598046,0.8206260763407618,5,0.5111122131347656,-1.3399991989135742,-1.5466666221618652,-3.0444440841674805,4.480001449584961,4,0.06165412000537174,1.881888007677478,29.61333274841309,1.9607829112619226,30.36888885498047,-1.3243230704099562,30.733333587646484,0.06165412000537174
2959,2003-05-12,29.31111145019531,29.804443359375,29.244443893432614,29.55555534362793,1056825.0,-0.008270658107776718,-1.9646934087294206,-100.0,43.580262546511435,70.13962598518332,0.5556381520247875,0.144163140795321,-1.1721109438191881,-2.6583606582643533,23.25263818489696,0.5599994659423864,1.320810988942469,-0.2737773895263693,-1.5865179457249283,1.0389631666721897,-0.9301476676256506,0.38259288857291196,1.5010854804992704,4.08724316600266,-52.01702646880589,0.6563702780992798,5,0.7488889694213903,-1.0955553054809535,-1.3022227287292445,-2.8000001907348597,4.35111236572266,0,0.08263835854764334,-1.849989807632417,29.55555534362793,1.881888007677478,29.61333274841309,1.9607829112619226,30.36888885498047,0.08263835854764334
2960,2003-05-13,29.239999771118164,29.422222137451172,29.13777732849121,29.244443893432614,676125.0,-0.002426099713003893,-1.7234061980678974,0.01818054135876609,36.42473723009195,64.71028315331071,0.6225423709842666,0.31139937744485735,-1.0701129057816772,-2.5822906049068948,24.22334193664744,0.28444480895996094,1.1921163952843266,-0.3957779884338386,-1.5561689482437728,0.7646129713760956,-0.9759734683388075,0.1844174914711303,1.5094870380859362,6.068614728908637,-43.55386766227688,0.5801954799049677,5,0.766667366027832,-1.0244436264038086,-1.3466668128967285,-2.728888511657715,4.26222038269043,1,0.09439125343660315,-1.9646934087294206,29.31111145019531,-1.849989807632417,29.55555534362793,1.881888007677478,29.61333274841309,0.09439125343660315
2961,2003-05-14,28.93777847290039,29.422222137451172,28.91555595397949,29.28000068664551,695475.0,-0.010335885792868371,-1.6206831915155702,77.005579399204,34.83290601873712,59.31138988780504,0.911975682270203,0.683677057413572,-0.7156660492841382,-2.2609927673208077,24.822765807250168,0.5066661834716832,1.019882577906266,-0.7202215194702148,-1.8029138159167069,0.36247077697627716,-1.2615676676934626,-0.17887537124696706,1.7150057674609371,1.8939664869858814,-42.15792041662504,0.5413461482232464,5,0.9577779769897461,-0.7222223281860352,-1.2488899230957031,-2.4266672134399414,4.04888916015625,2,0.14682847638337848,-1.7234061980678974,29.239999771118164,-1.9646934087294206,29.31111145019531,-1.849989807632417,29.55555534362793,0.14682847638337848
2962,2003-05-15,28.9777774810791,29.02666664123535,28.617778778076172,28.9244441986084,715725.0,0.001382241840581111,4.411733521823644,-0.15584401107996027,38.04346812019093,54.5184339496695,0.8771224985791122,0.7363891275852517,-0.709921561550459,-2.2495546776097584,25.256910072981498,0.4088878631591797,0.8198489940424878,-0.715111351013185,-1.6450274023768685,0.21480470035049848,-1.1800693766950268,-0.25015332533134327,1.536028496371678,28.420998739642027,-12.838302185856097,0.4649580256818415,5,0.768890380859375,-0.7066650390625,-1.644444465637207,-2.4666662216186523,3.511110305786133,3,0.1593557985508962,-1.6206831915155702,28.93777847290039,-1.7234061980678974,29.239999771118164,-1.9646934087294206,29.31111145019531,0.1593557985508962
2963,2003-05-16,29.79111099243164,29.79999923706055,28.68888854980469,29.017778396606445,840600.0,0.028067491093255903,1.808994886310186,14.5,51.38734221107872,51.670511182404674,0.01678161456445082,-0.02059381982461872,-1.467977115811614,-3.027347018662489,25.496810258955538,1.1111106872558594,0.6454569046515175,0.06177768707275533,-0.8199521555284797,0.9435075296739903,-0.37908723422786395,0.5026426083733746,0.5330922650816774,98.87648395734819,54.15876041416072,0.440864921300618,5,-0.04444313049316406,-1.4844436645507812,-2.457777976989746,-3.2799997329711914,2.5111122131347727,4,0.11397887794205053,4.411733521823644,28.9777774810791,-1.6206831915155702,28.93777847290039,-1.7234061980678974,29.239999771118164,0.11397887794205053
2964,2003-05-19,29.422222137451172,29.69777870178223,29.23555564880371,29.69333267211914,564975.0,-0.012382514202783024,2.3015626490101733,-0.35057430157677044,46.99898190657639,48.133402769872454,0.30252096827977937,0.35125229080716736,-1.0581329147254799,-2.6009988798806774,25.2589404203784,0.5555553436279297,0.47348267921268317,-0.29755563735961843,-1.1886709261139181,0.5935596513946813,-0.7431132817367683,0.1480020070175314,0.731338672118433,68.04512248638302,19.597947977901256,0.4455576443771503,5,0.2977781295776367,-0.6511096954345703,-2.0888891220092773,-2.9111108779907227,3.2044448852539062,0,0.15679762847991907,1.808994886310186,29.79111099243164,4.411733521823644,28.9777774810791,-1.6206831915155702,28.93777847290039,0.15679762847991907
2965,2003-05-20,29.44444465637207,29.55555534362793,29.191110610961914,29.426666259765625,430875.0,0.0007552970954090021,2.0370423352327367,-0.06557619248628113,47.848362863279895,45.018659461786164,0.08743766419379284,0.3195083285560223,-1.0252589625176256,-2.5692364964424605,24.8681386258636,0.3644447326660156,0.28778415472696395,-0.25888872146606445,-1.157945832024243,0.6401683890921142,-0.708417276745152,0.19063983381302307,0.5555379500481905,69.92484963473481,18.87069193725833,0.44952855527908886,5,-0.0911111831665039,-0.5444440841674805,-2.111111640930176,-2.933333396911621,3.5955562591552734,1,0.14324532891582753,2.3015626490101733,29.422222137451172,1.808994886310186,29.79111099243164,4.411733521823644,28.9777774810791,0.14324532891582753
2966,2003-05-21,29.333332061767575,29.55555534362793,29.06222152709961,29.373332977294922,376650.0,-0.0037736352612937063,1.4395555681314431,-2.2499731788436717,47.70172836129182,43.999561124209755,0.04046390630767149,0.38711121661211934,-0.8488889400471926,-2.4151656743707726,24.124990907965373,0.4933338165283203,0.13404673885402119,-0.32977905273437713,-1.2189235660601092,0.559365460591355,-0.7743513093972432,0.11479320392848891,0.5284301618182781,60.52621389297559,7.771742457546601,0.4445722566628656,5,-0.08222103118896129,0.09778022766113637,-1.99999904632568,-2.8088874816894496,4.057777404785153,2,0.1421211911167315,2.0370423352327367,29.44444465637207,2.3015626490101733,29.422222137451172,1.808994886310186,29.79111099243164,0.1421211911167315
2967,2003-05-22,29.577777862548828,29.755556106567386,29.11111068725586,29.30222129821777,353475.0,0.008333379933330498,1.0422503286640257,-6.888756437153778,43.48786007899073,43.36729437074988,-0.23418253778672593,0.11643126185393271,-1.024177964621039,-2.618840678793184,23.472899967926033,0.644445419311527,-0.08960393515233989,-0.06488876342773509,-0.941422455392587,0.8116449285371168,-0.503155609410161,0.37337808255469085,-0.9599990844726562,80.00006866457665,29.697102010253765,0.4382668459824265,5,-0.3666667938232422,-0.08666610717773438,-2.366666793823242,-3.0222225189208984,3.8666648864746165,3,0.11525171993478667,1.4395555681314431,29.333332061767575,2.0370423352327367,29.44444465637207,2.3015626490101733,29.422222137451172,0.11525171993478667
2968,2003-05-23,29.39555549621582,29.684444427490234,29.26666641235352,29.46666717529297,344475.0,-0.006160786222001335,-1.540534584447326,-0.2580656325490896,40.85561678957586,43.06455595331259,-0.08609694829372572,0.2845388743327568,-0.7965584107756527,-2.3934417255472127,22.785569223204106,0.4177780151367152,-0.29685893869166335,-0.22888889312743999,-1.1102914208467887,0.6525136345919087,-0.6695901569871161,0.21181237073223613,-0.7550211715698225,48.07692836726641,2.370161244189404,0.4407012638596746,5,-0.18666648864746094,0.35111236572265625,-2.176666736602783,-2.662221908569336,4.488889694213874,4,0.10523129222877348,1.0422503286640257,29.577777862548828,1.4395555681314431,29.333332061767575,2.0370423352327367,29.44444465637207,0.10523129222877348
2969,2003-05-27,30.28444480895996,30.36000061035156,29.25777816772461,29.399999618530273,356400.0,0.030238901689017883,1.1287532462748497,-12.437411152536008,44.97512832962042,44.014599408815755,-0.9190469039652065,-0.5868323472416286,-1.6329406889839682,-3.238727739285711,22.565097207506962,1.1022224426269496,-0.3389438460902632,0.629778194427491,-0.29978094404229694,1.5593373328972788,0.16499862519259878,1.094557763662383,-1.6216100486755352,94.1780691053926,51.98693263741775,0.46477956923489333,5,-0.7955551147460938,-0.5377769470214844,-2.8800010681152344,-3.4800004959106445,4.804445266723633,1,0.06662755118460928,-1.540534584447326,29.39555549621582,1.0422503286640257,29.577777862548828,1.4395555681314431,29.333332061767575,0.06662755118460928
2970,2003-05-28,30.733333587646484,30.79999923706055,30.28888893127441,30.28888893127441,586350.0,0.01482242060299277,-1.29999527931438,0.5025123785863436,54.00390764152627,46.14471070023678,-1.2670761944879487,-1.0046192847713797,-2.0466648753374237,-3.650895378447842,22.531938969452792,0.5155544281005895,-0.3275204727962482,1.0262225151062019,-0.021281607112850764,2.0737266373252545,0.5024704539966756,1.5499745762157282,-2.002612193359372,96.16374125229375,54.95545439401202,0.5237520611095268,5,-1.024444580078125,-0.9866657257080078,-3.035555839538574,-3.6355552673339844,4.728889465332038,2,0.06160520887391252,1.1287532462748497,30.28444480895996,-1.540534584447326,29.39555549621582,1.0422503286640257,29.577777862548828,0.06160520887391252
2971,2003-05-29,31.351110458374023,31.426666259765625,30.657777786254886,30.78666687011719,1329975.0,0.020101199531959102,1.1490682567564947,1.2699974679958792,69.68781143873125,49.660748846741264,-1.683566214737013,-1.5672867755077675,-2.620370568460853,-4.233663190348004,22.55591433144631,0.7688884735107386,-0.2523011288601893,1.5579994201660163,0.2797566857384801,2.8362421545935526,0.9188780529522482,2.1971207873797844,-2.496232393520504,96.73703355304451,50.79775509498126,0.6391213672137673,5,-1.2933330535888672,-1.328887939453125,-3.554443836212158,-4.182221412658691,4.120000839233398,3,0.05387019574300944,-1.29999527931438,30.733333587646484,1.1287532462748497,30.28444480895996,-1.540534584447326,29.39555549621582,0.05387019574300944
2972,2003-05-30,32.43111038208008,32.56888961791992,31.239999771118164,31.239999771118164,1386900.0,0.034448538119248084,-1.2313458289630657,2.1102385353342634,76.45134021826814,52.44563751420675,-2.4833464676579418,-2.549790457053561,-3.6424110995960035,-5.277057012233911,23.14354323158177,1.3288898468017578,-0.1069446182961542,2.4931104660034187,0.7621085414696083,4.224112390537229,1.6276095037365153,3.358611428270322,-3.3704892616335904,95.83888256519676,44.38951966865554,0.8655009622669043,5,-1.6155548095703125,-1.8377761840820312,-4.456666469573975,-5.102221488952637,3.897777557373054,4,0.02960117841056409,1.1490682567564947,31.351110458374023,-1.29999527931438,30.733333587646484,1.1287532462748497,30.28444480895996,0.02960117841056409
2973,2003-06-02,32.622222900390625,32.813331604003906,32.27111053466797,32.35555648803711,1022175.0,0.005892876193845931,-1.48977482724494,0.2238804775134711,80.75968979061861,56.19682727910033,-2.4927747815307555,-2.6798270261058974,-3.784183963122139,-5.42397747282773,23.29252214566467,0.5422210693359375,0.09297937817676072,2.5582229614257805,0.4509268503443309,4.66551907250723,1.504574905885054,3.611871016966507,-3.210774930196795,94.62506450716526,35.64864989827082,1.0536480555407253,6,-1.6844463348388672,-1.906667709350586,-4.41555643081665,-5.293334007263184,3.377777099609375,0,0.02520428638917105,-1.2313458289630657,32.43111038208008,1.1490682567564947,31.351110458374023,-1.29999527931438,30.733333587646484,0.02520428638917105
2974,2003-06-03,32.688888549804695,32.751110076904304,32.200000762939446,32.200000762939446,682425.0,0.002043565504951328,-1.2545431846378252,1.8333309491453218,82.06610734863033,59.998798888583714,-2.2879343073005103,-2.6846120146177768,-3.807025306173955,-5.4312088527876625,23.402481908700185,0.551109313964858,0.2964703864473748,2.4982219696045007,0.08535823007681387,4.911085709132191,1.2917900998406573,3.704653839368344,-2.8692145435536567,95.07047414688722,28.1870297924101,1.2064318697638445,6,-1.7511119842529368,-1.9733333587646555,-4.417778015136726,-5.260000228881843,3.8933334350585866,1,0.03657379292059604,-1.48977482724494,32.622222900390625,-1.2313458289630657,32.43111038208008,1.1490682567564947,31.351110458374023,0.03657379292059604
2975,2003-06-04,32.044445037841804,32.72888946533203,31.8488883972168,32.61333465576172,1343700.0,-0.019714451624166407,1.2000047683761206,-1.1636404778438798,77.15617047158185,63.27151467861593,-1.3811367313318819,-2.041579871409372,-3.0919582787961737,-4.7387070551948085,22.729082760756317,0.8800010681152308,0.3849089906415344,1.7882228851318445,-0.7544709080749854,4.330916678338674,0.5168759885284295,3.0595697817352594,-1.865532119860422,64.3299759054484,-10.329129217669163,1.2713468966034158,6,-1.0822238922119212,-1.328889846801765,-3.5077786445617747,-4.615556716918952,4.417778015136719,2,0.09500695157137384,-1.2545431846378252,32.688888549804695,-1.48977482724494,32.622222900390625,-1.2313458289630657,32.43111038208008,0.09500695157137384
2976,2003-06-05,31.99555587768555,32.10666656494141,31.733333587646484,31.95111083984375,742500.0,-0.0015256672443076935,1.7999999999999041,-0.0781259429629056,76.33824068472745,66.92155696814224,-1.0224155338170533,-1.9653404860981745,-2.9794379585888286,-4.643117210809681,21.94548275764668,0.373332977294929,0.5371296991354484,1.6580003738403342,-1.0012603639334223,4.317261111614087,0.3283700049534559,2.9876307427272124,-1.500512717381465,48.02267968999112,-31.143303375508367,1.3296303688868767,6,-0.9600009918212926,-1.2800006866455114,-3.4288897514343297,-4.086667060852054,4.684444427490231,3,0.10834839652561579,1.2000047683761206,32.044445037841804,-1.2545431846378252,32.688888549804695,-1.48977482724494,32.622222900390625,0.10834839652561579
2977,2003-06-06,31.666667938232425,32.555557250976555,31.666667938232425,31.81333351135254,894150.0,-0.010279175667721407,-11.121308277521738,-3.2999313363656335,67.88136456211811,69.92441783175803,-0.40907644995182224,-1.5544309251061144,-2.581404996783583,-4.264354207351197,22.761553437514237,0.88888931274413,0.6923418498053735,1.2264456748962438,-1.473326379151377,3.926217728943861,-0.12344035212756665,2.5763317019200542,-0.8934301646843608,0.0,-73.50546557689196,1.349886027023809,6,-0.6311130523681676,-0.9511127471923864,-2.932223796844486,-3.737779617309574,5.244441986083981,4,0.12014031178764273,1.7999999999999041,31.99555587768555,1.2000047683761206,32.044445037841804,-1.2545431846378252,32.688888549804695,0.12014031178764273
2978,2003-06-09,31.37777709960937,31.74222183227539,31.017778396606445,31.675556182861328,567000.0,-0.00912286822177033,2.3608257457106703,2.030327069380397,68.93285636516859,72.58638761348561,0.212956837598,-1.1826597685150482,-2.220572197356102,-3.9234264875053277,23.22996904702955,0.7244434356689453,0.8680948155916894,0.846443748474119,-1.8506112668273396,3.543498763775574,-0.5020837591766103,2.1949712561248482,1.4355545043945348,20.76917574950591,-51.21997280388909,1.348527507650728,6,0.1733331680297887,-0.6622219085693324,-2.6166667938232386,-3.44888877868652,4.6222229003906286,0,0.15779036303707428,-11.121308277521738,31.666667938232425,1.7999999999999041,31.99555587768555,1.2000047683761206,32.044445037841804,0.15779036303707428
2979,2003-06-10,31.733333587646484,31.96444320678711,31.28888893127441,31.28888893127441,441900.0,0.011331474722010793,-2.0399927902255732,-1.4925314817898765,70.8164768435977,74.45445085816021,0.09447383522100239,-1.4202626864794823,-2.533961930621537,-4.229033954483263,24.008917799228055,0.6755542755126989,1.0742420578732101,1.0808891296386705,-1.6029614982467564,3.7647397575240973,-0.26103618430404296,2.422814443581384,1.0440869522094758,41.81816155119466,-29.17498798617686,1.3419253139427134,6,0.0022211074829101562,-1.0177783966064453,-2.878889560699463,-3.804445266723633,3.2222213745117116,1,0.1344537724210133,2.3608257457106703,31.37777709960937,-11.121308277521738,31.666667938232425,1.7999999999999041,31.99555587768555,0.1344537724210133
2980,2003-06-11,32.0,32.164443969726555,31.59111022949219,31.59111022949219,841725.0,0.008403353263122915,-1.804343769824977,0.9200015449516405,73.5849075701017,74.8874615394236,0.029479533509572775,-1.5489715188312942,-2.749478720862399,-4.441564650139142,25.066012838897343,0.5733337402343643,1.3386092224071575,1.2095555305480943,-1.4522417766888012,3.8713528377849897,-0.12134312307035344,2.540454184166542,0.7422276969909731,63.87274741112776,-8.095569675062734,1.330898653618448,6,-0.08444499969482422,-1.284444808959961,-3.1455559730529785,-4.071111679077148,2.822223663330078,2,0.14319443702697754,-2.0399927902255732,31.733333587646484,2.3608257457106703,31.37777709960937,-11.121308277521738,31.666667938232425,0.14319443702697754
2981,2003-06-12,33.18666839599609,34.622222900390625,31.9244441986084,31.959999084472656,2035800.0,0.03708338737487771,-3.157531488367308,3.000000000000009,77.35849220294428,74.9882562043876,-0.971608162416338,-2.5307558433649007,-3.8784638806452953,-5.564944153211272,27.08694831048414,2.6977787017822266,1.5703351658922848,2.1837794303893965,-0.5330840022553431,4.9006428630341325,0.8253477140670284,3.5422111467117645,-2.1688899993896413,60.17265620576485,-10.334400104289273,1.3584317163223685,6,-0.3666677474975515,-1.5666675567626882,-4.045556545257561,-4.971112251281731,1.8177757263183594,3,0.09870091863085673,-1.804343769824977,32.0,-2.0399927902255732,31.733333587646484,2.3608257457106703,31.37777709960937,0.09870091863085673
2982,2003-06-13,33.59555435180664,33.91110992431641,33.008888244628906,33.017776489257805,465750.0,0.012320789508954988,-2.0298550483279234,0.47101354629250397,80.78175267396153,74.99070763587017,-1.3387288883456847,-2.715159105684698,-4.21269353510278,-5.902908340796053,29.685665087595336,0.9022216796875071,1.7493633178634482,2.3617765426635735,-0.4146672997909704,5.138220385118121,0.9735546214362998,3.7499984638908472,-2.505687065124512,71.51659437380376,-1.7522209478143793,1.388221921227273,6,-0.7755537033081055,-1.9755535125732422,-4.454442501068115,-5.379998207092285,1.2577781677246094,4,0.09181113432656507,-3.157531488367308,33.18666839599609,-1.804343769824977,32.0,-2.0399927902255732,31.733333587646484,0.09181113432656507
2983,2003-06-16,33.18666839599609,33.555557250976555,32.808887481689446,33.551109313964844,1090575.0,-0.01217083521018203,2.999979564311265,-0.6307630347086094,72.88019273722756,73.97005045682542,-0.9402316749558963,-2.1490249348489066,-3.7233366772177483,-5.418726203258778,31.34272044501675,0.7866668701171946,1.8024951629648598,1.7831127166747969,-1.036818060567306,4.603043493916896,0.3731473280537472,3.1930781052958466,-2.0261539970397884,56.93337308247109,-13.12501925380127,1.4099653886210497,6,-0.3666677474975515,-1.5666675567626882,-4.045556545257561,-4.971112251281731,1.5466651916503977,0,0.11222703899887909,-2.0298550483279234,33.59555435180664,-3.157531488367308,33.18666839599609,-1.804343769824977,32.0,0.11222703899887909
2984,2003-06-17,34.03555679321289,34.10666656494141,32.87111282348633,32.88888931274414,569025.0,0.02557919906534578,-1.0902256124319283,-3.1463741416847486,74.4891458341819,73.6737143860032,-1.7634522078817838,-2.77694847494363,-4.440255864554558,-6.193785226312052,33.189382814532266,1.2355537414550852,1.7302934293213248,2.401334381103517,-0.49001933470655956,5.292688096913594,0.9556575231984823,3.8470112390085553,-2.8058082242279063,80.64518970837715,13.315210307714423,1.4456768579050383,6,-1.2155561447143555,-2.415555953979492,-4.894444942474365,-5.820000648498535,-0.035556793212890625,1,0.05771738122935144,2.999979564311265,33.18666839599609,-2.0298550483279234,33.59555435180664,-3.157531488367308,33.18666839599609,0.05771738122935144
2985,2003-06-18,33.66222381591797,34.044445037841804,33.502220153808594,33.746665954589844,844650.0,-0.010968910529748355,-1.6812985739078297,-0.07364134774045883,67.78388501499239,72.7232304226993,-1.270065147473126,-2.1833710730838263,-3.9156520701218795,-5.741941243965325,35.21075157598103,0.5422248840332102,1.6063414414185075,1.8171124458312988,-1.016439537273797,4.650664428936395,0.40033645427875086,3.233888437383847,-2.3646257603048717,64.41520263176315,0.7717633519525933,1.4167759915525484,6,-0.8422231674194336,-2.0422229766845703,-4.524445533752441,-5.446667671203613,1.3911094665527273,2,0.0384208468612417,-1.0902256124319283,34.03555679321289,2.999979564311265,33.18666839599609,-2.0298550483279234,33.59555435180664,0.0384208468612417
2986,2003-06-19,33.502220153808594,33.759998321533196,33.35555648803711,33.64444351196289,750600.0,-0.004753211284683867,1.1666547457263874,1.6842699674737984,59.601581473155456,71.80325452392567,-0.9765614907498019,-1.7866325976104172,-3.5929451152029728,-5.490218514117593,37.47760251952343,0.40444183349608664,1.460694672939681,1.448664379119876,-1.2151604462312235,4.112489204470979,0.11675196644432617,2.7805767917954256,-2.138129601299948,53.42455284313866,-5.892478795896892,1.3319124126755515,6,-0.6822195053100586,-1.8822193145751953,-4.391108512878418,-5.286664009094238,2.4088897705078125,3,0.03940047863876939,-1.6812985739078297,33.66222381591797,-1.0902256124319283,34.03555679321289,2.999979564311265,33.18666839599609,0.03940047863876939
2987,2003-06-20,32.98666763305664,33.53333282470703,32.804443359375,33.33333206176758,680175.0,-0.015388607632122686,-1.0499962449172273,2.4374647962878524,53.08735411842186,70.04264316317602,-0.2839348042563188,-1.0567819558589093,-2.920620916577519,-4.888703880408784,39.29546271391928,0.7288894653320312,1.3698128256902429,0.7626673698425321,-1.6594247150842492,3.1847594547693134,-0.44837867262085496,1.9737134123059228,-1.5574144335903561,13.993321029967406,-39.16970147948247,1.2110460424633902,6,-0.031111717224121094,-1.3666667938232422,-3.9311113357543945,-4.771111488342285,1.3022232055664134,4,0.06116945523881134,1.1666547457263874,33.502220153808594,-1.6812985739078297,33.66222381591797,-1.0902256124319283,34.03555679321289,0.06116945523881134
2988,2003-06-23,32.488887786865234,33.155555725097656,32.400001525878906,33.155555725097656,633150.0,-0.015090334426281049,1.2666582743486894,1.923093005854131,48.42104629136057,67.55426199070524,0.4336320365508399,-0.3324184039037519,-2.2706272381092987,-4.304145170771697,41.0023558914901,0.75555419921875,1.276385748546307,0.11022090911865234,-1.913722515801382,2.13416433403869,-0.9017508033413648,1.1221926215786695,-0.9957751933804637,5.208184321579265,-40.89184178854933,1.0119717124600183,6,0.6177787780761719,-0.8333320617675781,-3.4799976348876953,-4.273331642150879,1.626667022705071,0,0.07277702912384476,-1.0499962449172273,32.98666763305664,1.1666547457263874,33.502220153808594,-1.6812985739078297,33.66222381591797,0.07277702912384476
2989,2003-06-24,32.30222320556641,32.61333465576172,32.18666839599609,32.61333465576172,510750.0,-0.005745490043346013,1.7428515375938463,0.466666285197657,52.19365021447942,65.17745561785833,0.7928574001706679,0.013875264337869453,-1.9681755473475775,-4.028564344281627,41.857098319888266,0.4266662597656321,1.2767906991208449,-0.17733259201049378,-1.9469090663650945,1.5922438823441034,-1.0621208291877906,0.7074556451668066,-0.7465284059435255,6.220059342307264,-36.02185751096177,0.8847882371772994,6,0.9711103439330984,-0.46000099182129617,-3.2755556106567454,-4.086667060852058,2.1777763366699148,1,0.07526139506277496,1.2666582743486894,32.488887786865234,-1.0499962449172273,32.98666763305664,1.1666547457263874,33.502220153808594,0.07526139506277496
2990,2003-06-25,32.62666702270508,32.893333435058594,32.168888092041016,32.168888092041016,870300.0,0.010044008892946987,-2.1650444985167163,-1.4714306734023583,55.13006085051805,62.70762991203319,0.6332472695305285,-0.17017705290471952,-2.1978980380576836,-4.272657012169848,42.36982718518794,0.7244453430175781,1.3101565860722992,0.05244455337524556,-1.5148036820655193,1.6196927888160104,-0.7311795643451333,0.836068671095628,-1.009641661066837,28.77103812035496,-12.213389265797119,0.7836241177203823,6,0.5111103057861328,-0.7844448089599609,-3.381110668182373,-4.411110877990723,1.4577751159667969,2,0.04209234661754491,1.7428515375938463,32.30222320556641,1.2666582743486894,32.488887786865234,-1.0499962449172273,32.98666763305664,0.04209234661754491
2991,2003-06-26,33.040000915527344,33.31999969482422,32.560001373291016,32.799999237060554,1164825.0,0.012668590773756483,-1.111114054560964,0.5242741908602891,61.01211724120628,60.511003752838164,0.2200626311456304,-0.47484141872378416,-2.518494781459893,-4.611929803489552,42.444230434430416,0.7599983215332031,1.3161704823230664,0.38133392333984517,-1.087328011202331,1.8499958578820248,-0.3529970439312464,1.1156648906109332,-1.3628716031140549,63.843760222097345,16.94493915144274,0.7343309672710895,6,0.09777641296386719,-1.1977787017822266,-3.9133338928222656,-4.824444770812988,1.0666656494140696,3,0.06093620796472732,-2.1650444985167163,32.62666702270508,1.7428515375938463,32.30222320556641,1.2666582743486894,32.488887786865234,0.06093620796472732
2992,2003-06-27,33.39110946655273,33.75555419921875,33.137779235839844,33.17777633666992,1889550.0,0.010626771831001358,-3.2121882071422996,0.8888818246840943,65.9844826197224,59.74481373978203,-0.1822631321306858,-0.7908910412472778,-2.763996815289943,-4.887248181780471,41.79613469332293,0.7155532836914062,1.2957102687070012,0.6844425201415945,-0.8153264077244273,2.1842114480076162,-0.06544194379141288,1.4343269840746053,-1.6550782823798933,77.03078606032147,25.718555607490792,0.7498844639330108,6,-0.25333213806151633,-1.524442672729485,-4.049997806549065,-5.175553321838372,0.337779998779304,4,0.07546920416908942,-1.111114054560964,33.040000915527344,-2.1650444985167163,32.62666702270508,1.7428515375938463,32.30222320556641,0.07546920416908942
2993,2003-06-30,33.444442749023445,33.59999847412109,32.91110992431641,33.59999847412109,623700.0,0.001597230020887519,7.8571288439851275,-0.7291681567841648,64.26983063529426,58.60933427323896,-0.21812384773269144,-0.8215907025662332,-2.734143639287602,-4.862860143825259,40.83940202358601,0.6888885498046733,1.1303438279517124,0.6966648101806712,-0.8380278585045318,2.231357478865874,-0.07068152416193385,1.4640111445232726,-1.6506877305262542,80.39212857778303,26.72731108708014,0.7673463343426018,6,-0.33777618408203836,-1.5044422149658274,-4.093331336975105,-5.228886604309089,-0.22222137451172586,0,0.02524927970654467,-3.2121882071422996,33.39110946655273,-1.111114054560964,33.040000915527344,-2.1650444985167163,32.62666702270508,0.02524927970654467
2994,2003-07-01,33.884445190429695,34.0,32.982223510742195,33.41777801513672,752175.0,0.013156219845196881,1.9171978700838423,-3.0000000000003197,65.27379268039303,58.33043512495014,-0.7619420069109708,-1.230522111459365,-3.101898310909135,-5.221225889273182,40.06869667973111,1.0177764892578054,0.9004443349477285,1.0768894195556697,-0.5391267500086485,2.692905589119988,0.2688813347735106,1.8848975043378289,-2.034120814294635,93.689363874046,39.609068576408745,0.8080080847821589,7,-0.8000011444091868,-1.9444446563720774,-4.406666755676277,-5.668889045715339,-1.2266654968261719,1,0.006820522450398103,7.8571288439851275,33.444442749023445,-3.2121882071422996,33.39110946655273,-1.111114054560964,33.040000915527344,0.006820522450398103
2995,2003-07-02,35.088890075683594,35.088890075683594,33.813331604003906,34.008888244628906,786600.0,0.035545657557175536,1.3621413131013436,2.314287115601515,65.37357349506354,58.97176757182881,-1.9475363606882325,-2.3138211381249647,-4.223768141532311,-6.3240664617740485,40.15473857834439,1.2755584716796875,0.8059823670938258,2.1291120529174776,0.26175364983610905,3.9964704559988498,1.1954328513767933,3.062791254458162,-3.183127729063422,100.0,44.7616172953504,0.9336792015406854,7,-1.460000991821289,-2.40000057220459,-5.471111297607422,-6.873333930969238,-2.2666664123535156,2,-0.017352801189605693,1.9171978700838423,33.884445190429695,7.8571288439851275,33.444442749023445,-3.2121882071422996,33.39110946655273,-0.017352801189605693
2996,2003-07-03,35.46222305297852,35.57333374023437,34.946666717529304,35.05777740478516,547875.0,0.01063963483853958,1.0000000000000453,0.3744860763785869,65.17343513949979,60.3146654630597,-2.2502416988617355,-2.544586005782726,-4.5202343241726055,-6.592308866367372,40.54933131398073,0.6266670227050639,0.6292386145600872,2.3291116714477624,0.211764876126999,4.446458466768529,1.2704382737873772,3.3877850691081477,-3.429135597195817,95.82639571505999,40.885389710629696,1.0586733976603828,7,-1.5911121368408274,-2.346667289733894,-5.734444618225105,-7.246666908264167,-2.6488914489746165,3,-0.03885207400134849,1.3621413131013436,35.088890075683594,1.9171978700838423,33.884445190429695,7.8571288439851275,33.444442749023445,-0.03885207400134849
2997,2003-07-07,35.47111129760742,35.87555694580078,35.115554809570305,35.46666717529297,585900.0,0.00025063980381667683,-1.1509427851162257,0.01098818180960735,69.86088660331299,62.69686994216552,-2.089369666980339,-2.375641436383141,-4.445696202737459,-6.504639208621974,40.668543787999454,0.7600021362304759,0.5381205433787812,2.147777748107913,-0.0947347369507554,4.390290233166581,1.0265215055785788,3.269033990637247,-3.225609064757613,86.35679284324522,30.359643397438887,1.1212562425293346,7,-1.4488887786865234,-2.0244436264038086,-5.4311113357543945,-6.9800004959106445,-2.346668243408203,0,-0.038466365522583534,1.0000000000000453,35.46222305297852,1.3621413131013436,35.088890075683594,1.9171978700838423,33.884445190429695,-0.038466365522583534
2998,2003-07-08,36.32888793945313,36.32888793945313,35.195556640625,35.524444580078125,318375.0,0.024182401127747166,1.817678300455203,181.01287553648228,69.90739422324869,64.66506372091766,-2.620760349087888,-2.997139711848938,-5.201051682161953,-7.267624927910731,41.99566339986029,1.133331298828132,0.5595944671607782,2.7579988479614315,0.3340139587151256,5.181983737207741,1.546006403338275,3.969991292584588,-3.7929813295672474,100.0,45.174155943208945,1.211992444623154,7,-2.079999923706062,-2.655554771423347,-5.624443054199226,-7.266665458679206,-2.368888854980476,1,-0.07156834743894003,-1.1509427851162257,35.47111129760742,1.0000000000000453,35.46222305297852,1.3621413131013436,35.088890075683594,-0.07156834743894003
2999,2003-07-09,36.0,36.22222137451172,35.448890686035156,36.155555725097656,658125.0,-0.009053069281979353,4.353862405915753,-0.19337063732928508,70.45100507375702,66.3673908568331,-1.9133954639294402,-2.4582502473322094,-4.768873553153121,-6.848444438792551,43.200167272449285,0.8799972534179759,0.6662329502899382,2.215777587890628,-0.2773006401579039,4.708855815939156,0.969238473866362,3.4623167019148937,-3.0847952571573884,86.92583684895295,31.936857229664028,1.2465391140242645,7,-1.5555553436279297,-2.326666831970215,-5.173334121704102,-6.815556526184082,-1.5333328247070312,2,-0.07716051737467444,1.817678300455203,36.32888793945313,-1.1509427851162257,35.47111129760742,1.0000000000000453,35.46222305297852,-0.07716051737467444
3000,2003-07-10,36.58222198486328,36.58666610717773,35.77777862548828,36.0,942750.0,0.016172832912868973,1.7368414259532157,-3.7428515375938005,75.09055426419222,67.93166163716486,-2.0959241239394117,-2.824390128230995,-5.239053527438692,-7.34210366734273,44.360504670426295,0.808887481689446,0.8784480210850845,2.5688884735107393,-0.07163976592147492,5.20941671294295,1.2486243537946322,3.8891525932268465,-3.325648922359619,99.72901683119537,42.70215756890663,1.3202641197161054,7,-1.833333969116211,-2.7799997329711914,-5.755556106567383,-7.397778511047363,-1.6177787780761719,3,-0.10727730789243983,4.353862405915753,36.0,1.817678300455203,36.32888793945313,-1.1509427851162257,35.47111129760742,-0.10727730789243983
3001,2003-07-11,36.46222305297852,36.63999938964844,36.057777404785156,36.53333282470703,676800.0,-0.0032802526848809688,3.0937705357741567,-0.12213515390561332,80.2631788734117,69.51818344313035,-1.6085930034207934,-2.5786197991565203,-5.004377565351831,-7.13894689339277,44.03795896200033,0.5822219848632812,1.0993537875798864,2.285111808776861,-0.5394448468485322,5.109668464402251,0.872833480964168,3.6973901365895543,-2.8060388251139727,88.33828799071178,24.799396172789557,1.4122783278126954,7,-1.6866683959961009,-2.6333341598510813,-5.623334884643562,-7.277779579162605,-0.9777793884277415,4,-0.09982933252203618,1.7368414259532157,36.58222198486328,4.353862405915753,36.0,1.817678300455203,36.32888793945313,-0.09982933252203618
3002,2003-07-14,36.68000030517578,37.21777725219727,36.32888793945313,36.55555725097656,677250.0,0.005972681695266768,-2.076903777845344,-1.750013411297852,88.36458463551952,72.19537833204427,-1.4648208975448256,-2.691462647392953,-5.099430634932666,-7.271242824704707,43.79462416735549,0.8888893127441406,1.305138629637483,2.3486667633056655,-0.6721949582798601,5.369528484891191,0.8382359025129063,3.8590976240984247,-2.6060819546614837,73.40661330697391,2.3864497284595387,1.510430860792762,7,-1.5799999237060476,-2.562222480773926,-5.804445266723633,-7.495556831359863,-0.7466659545898438,0,-0.10541626687571926,3.0937705357741567,36.46222305297852,1.7368414259532157,36.58222198486328,4.353862405915753,36.0,-0.10541626687571926
3003,2003-07-15,36.911109924316406,37.38666534423828,36.71110916137695,36.804443359375,408150.0,0.006300698397431859,-3.606039325842697,0.8571516154742198,91.84829218212474,75.14810049890335,-1.2879072626443744,-2.7713273172051345,-5.2209400693153505,-7.413523957790723,43.8783840373919,0.7066650390625,1.4650459677149286,2.393554306030275,-0.7852584803587206,5.57236709241927,0.8041479128357807,3.982960699224769,-2.334174149532835,75.45868308738996,-3.603008114479607,1.589406393194497,7,-1.3111114501953125,-2.708888053894043,-6.035554885864258,-7.726666450500488,-1.0666656494140625,1,-0.1025888107369699,-2.076903777845344,36.68000030517578,3.0937705357741567,36.46222305297852,1.7368414259532157,36.58222198486328,-0.1025888107369699
3004,2003-07-16,36.0,37.186668395996094,35.78222274780273,36.973331451416016,698850.0,-0.024683893987056282,1.0063432723983283,-9.124991059294757,77.6805529731195,76.51554266313178,-0.05045293902048087,-1.7976676666223597,-4.210276772930587,-6.427916928436275,43.13934590089183,1.4044456481933665,1.5584083656567174,1.3842222213745146,-1.8527486691403183,4.621193111889344,-0.23426322388289833,3.0027076666319275,-0.9173129027145777,13.812120637329286,-68.65282341474824,1.618485445257415,7,0.16666603088378906,-1.6622228622436523,-4.8666672706604,-6.815556526184082,-0.2977790832519531,2,-0.05666669209798181,-3.606039325842697,36.911109924316406,-2.076903777845344,36.68000030517578,3.0937705357741567,36.46222305297852,-0.05666669209798181
3005,2003-07-17,34.955554962158196,35.70222091674805,34.733333587646484,35.57777786254883,675225.0,-0.02901236216227232,1.2244915833172765,0.6392713391572973,64.24322841707738,76.4121863606404,1.087446068896142,-0.686561874687591,-3.0949886878854826,-5.310317810757546,41.86163793295748,1.2666664123535156,1.659108445059772,0.2751106262206946,-2.9331994944914612,3.4834207469328504,-1.3290444341353833,1.8792656865767725,2.4311103820800852,8.37518240829239,-73.28734313853657,1.6041550603560784,7,1.1044445037841868,-0.46666717529296164,-3.7300000190734792,-5.771111488342278,0.024444580078132105,3,-0.0139859826970129,1.0063432723983283,36.0,-3.606039325842697,36.911109924316406,-2.076903777845344,36.68000030517578,-0.0139859826970129
3006,2003-07-18,34.82222366333008,35.11999893188477,34.51111221313477,35.026668548583984,607725.0,-0.0038143093128534256,2.1136687279323136,0.3285717789003837,60.99730195898185,75.42734362238139,1.2521201236039659,-0.47354779739201547,-2.8791540924906833,-5.113587287672118,40.664454336629916,0.60888671875,1.7283004183663735,0.07577915191650675,-3.0844248517156174,3.235983155548631,-1.504322849899559,1.6558811537325724,2.5113750457763686,10.819186292548688,-68.47855562151014,1.5801020018160625,7,1.1266651153564453,-0.16666889190673828,-3.5066685676574707,-5.63778018951416,0.1511077880859375,4,0.004084160300388717,1.2244915833172765,34.955554962158196,1.0063432723983283,36.0,-3.606039325842697,36.911109924316406,0.004084160300388717
3007,2003-07-21,35.004444122314446,35.088890075683594,34.10666656494141,34.671112060546875,495000.0,0.005232878312026346,2.9114959553377866,-1.6304250475799182,61.754880368664146,74.52150874964977,1.1138775842974624,-0.5237011415128308,-2.9506952398543262,-5.230208527684763,40.1151664299611,0.9822235107421804,1.7189299379791123,0.1571107864379826,-2.8934768161935835,3.2076983890695523,-1.3681830148778005,1.6824045877537657,2.2162551269531363,27.37127717972776,-49.648721992602404,1.5252938013157844,7,0.7422218322753977,-0.22666740417479758,-2.7844433784484792,-4.915555000305169,-0.3844451904296733,0,0.013712531487690471,2.1136687279323136,34.82222366333008,1.2244915833172765,34.955554962158196,1.0063432723983283,36.0,0.013712531487690471
3008,2003-07-22,34.85333251953125,35.426666259765625,34.20888900756836,34.88888931274414,582075.0,-0.004316926223858153,1.1919998901366768,-0.10667078655543194,57.6330528003808,73.09729183038576,1.1551461302190802,-0.19644044171109698,-2.6865156644161203,-5.015768427471624,40.23534690217131,1.2177772521972656,1.6813910580184057,-0.1122230529785142,-2.954095788533337,2.7296496825763086,-1.5331594207559291,1.3087133147989007,2.1805247686767615,24.242386710989614,-48.575963748126476,1.4209363677774127,7,0.8933334350585938,-0.07555580139160156,-2.633331775665283,-4.764443397521973,-0.3066673278808594,1,0.03098704637352756,2.9114959553377866,35.004444122314446,2.1136687279323136,34.82222366333008,1.2244915833172765,34.955554962158196,0.03098704637352756
3009,2003-07-23,34.733333587646484,34.91110992431641,34.47111129760742,34.87555694580078,577575.0,-0.0034429686692806216,3.125064821271898,3.999892715373887,46.62160545779969,69.93407529634214,1.2030909003621204,0.12124604127280492,-2.444631578339056,-4.838527916266379,40.668595683642565,0.4399986267089915,1.6130057350187457,-0.3537775039672866,-2.9095641655660742,2.202009157631501,-1.6316708347666804,0.9241158268321072,2.124892257165534,39.27581796229636,-28.860661675039964,1.2778933307993943,7,1.0133323669433594,0.04444313049316406,-2.5133328437805176,-4.644444465637207,0.3800010681152344,2,0.03198975083840061,1.1919998901366768,34.85333251953125,2.9114959553377866,35.004444122314446,2.1136687279323136,34.82222366333008,0.03198975083840061
3010,2003-07-24,34.0,34.82222366333008,33.733333587646484,34.733333587646484,921375.0,-0.02111325092928329,1.3902396134699364,5.15621060536974,36.99601514151224,65.12661265946443,1.7116103263606348,1.0147693641308848,-1.5931287363168565,-4.044326496249788,40.59222759499384,1.0888900756835938,1.4541126979967984,-1.1557777404785128,-3.4981085305962836,1.186553049639258,-2.326943135537398,0.015387654580372612,2.6931322880197825,15.748022626870647,-46.86644403692446,1.171165395058886,7,1.5599994659423828,0.7777767181396484,-1.7799992561340332,-3.9111108779907227,1.7466659545898438,3,0.05006532108082484,3.125064821271898,34.733333587646484,1.1919998901366768,34.85333251953125,2.9114959553377866,35.004444122314446,0.05006532108082484
3011,2003-07-25,35.053333282470696,35.475555419921875,33.91110992431641,34.137779235839844,1058400.0,0.030980390660902746,-1.285709508509211,-1.2484823578982316,46.866660105377306,60.51573215611529,0.48881293467441367,0.12648875722224773,-2.5038735592356076,-5.018055836137933,40.38862015558623,1.5644454956054616,1.3315283976854033,-0.20311107635498615,-2.325287079873533,1.9190649271635607,-1.2641990781142596,0.8579769254042873,1.4030151095192238,75.76530556388764,15.486774959663272,1.0610880017592748,7,0.5066661834716868,-0.2755565643310476,-2.8333325386047292,-4.964444160461419,1.0466651916503977,4,-0.002092061820295976,1.3902396134699364,34.0,3.125064821271898,34.733333587646484,1.1919998901366768,34.85333251953125,-0.002092061820295976
3012,2003-07-28,35.911109924316406,36.41777801513672,35.195556640625,35.195556640625,942975.0,0.024470615531295703,-2.4161575451278936,0.7815522047273682,46.866660105377306,55.51777303647669,-0.547026329308828,-0.5616098387303907,-3.207443921726771,-5.794406483089908,40.11771038340724,1.3644447326660227,1.1291387299903874,0.5286655426025391,-1.4192801947279605,2.4766112799330386,-0.44530732606271073,1.5026384112677889,-2.177776336669922,81.12577464328396,24.80300776808135,0.9739728686652489,7,-0.4511089324951172,-1.1333332061767578,-3.6911091804504395,-5.822220802307129,-0.8977775573730469,0,-0.026113881605909217,-1.285709508509211,35.053333282470696,1.3902396134699364,34.0,3.125064821271898,34.733333587646484,-0.026113881605909217
3013,2003-07-29,34.288890838623054,35.55555725097656,34.10666656494141,35.38222122192383,1632825.0,-0.04517318147816152,1.0123447632772333,-1.5279510390344184,39.25181018688691,51.24791272689529,0.7421603284196436,1.1880277178690193,-1.472909666324874,-4.099793664791772,39.775360767279075,1.804443359374993,0.8552075693319452,-1.1357759475707923,-2.9380081438101655,0.666456248668581,-2.036892045690479,-0.23465984945110563,-0.5018683624267624,20.695427526356966,-30.44443860328323,0.9011160981196883,7,0.7866649627685476,0.48888587951659446,-2.001112461090095,-4.200001716613777,0.6911087036132741,1,0.009656424724265422,-2.4161575451278936,35.911109924316406,-1.285709508509211,35.053333282470696,1.3902396134699364,34.0,0.009656424724265422
3014,2003-07-30,34.115554809570305,34.30222320556641,33.555557250976555,34.204444885253906,1024650.0,-0.0050551658223223495,4.249953061716974,0.08130211786051433,33.666839102873595,47.850536136428204,0.6929475931748144,1.4541190925587415,-1.1750647420698144,-3.8598721611604105,38.93890324495438,0.746665954589858,0.4930684431624499,-1.3206674575805764,-3.083859255010907,0.44252433984975426,-2.202263356295738,-0.4390715588654146,2.3022232055664134,19.565142060523947,-24.378097219932023,0.8815958987151636,7,0.8711128234863352,0.662221908569343,-1.7344436645507741,-3.971109390258782,0.6111106872558665,2,0.01263676890164911,1.0123447632772333,34.288890838623054,-2.4161575451278936,35.911109924316406,-1.285709508509211,35.053333282470696,0.01263676890164911
3015,2003-07-31,34.47999954223633,34.608890533447266,34.115554809570305,34.35555648803711,645750.0,0.010682655894072912,1.5813888500768851,-1.3999656681828767,37.28618153845546,45.215967200814156,0.28379538147813577,1.098014689498818,-1.408915004011149,-4.1484783582026665,37.454024108822466,0.49333572387696023,0.06764450644963915,-0.9257781982421847,-2.7346568918167975,0.8831004953324282,-1.830217545029491,-0.021338851454878238,1.88053405761719,32.298077871398014,-5.780414461268563,0.9044393467873078,7,0.5066680908203125,0.2977771759033203,-1.9222216606140137,-4.299999237060547,0.5400009155273438,3,0.018368187991115947,4.249953061716974,34.115554809570305,1.0123447632772333,34.288890838623054,-2.4161575451278936,35.911109924316406,0.018368187991115947
3016,2003-08-01,34.084442138671875,34.47111129760742,33.66666793823242,34.408889770507805,320175.0,-0.011472082622272506,2.5841392321158456,-2.607197596713817,33.72349485206874,42.10136881008134,0.6299373193410602,1.459910149362699,-0.8810849271695176,-3.6735031555086124,35.47786600306495,0.8133316040039062,-0.24941062776348133,-1.2524465560913072,-3.1548012075820964,0.649908095399482,-2.2036238818367053,-0.301269230345909,2.219991934204103,18.478130489368652,-14.506521673225706,0.9511773257453954,8,0.9022254943847656,0.8888912200927734,-1.594442367553711,-3.4399967193603516,0.45555877685546875,4,0.048767816388346485,1.5813888500768851,34.47999954223633,4.249953061716974,34.115554809570305,1.0123447632772333,34.288890838623054,0.048767816388346485
3017,2003-08-04,34.10666656494141,34.235557556152344,33.622222900390625,34.235557556152344,481050.0,0.0006520401941483289,8.517106665088196,0.39726285096175135,31.940471710256816,39.24663757784535,0.5218485764006999,1.402110713178537,-0.7759316788408412,-3.6155162338904816,33.22284235926528,0.6133346557617188,-0.41353957572891886,-1.1619998931884723,-3.140429525917952,0.8164297395410074,-2.1512147095532086,-0.172785076823736,2.142789971496576,27.5554656982428,-0.05417295277220546,0.9892148163647396,8,0.8800010681152273,1.0422210693359304,-1.6166667938232493,-3.3333330154419016,-0.7066650390625071,0,0.05844405536918251,2.5841392321158456,34.084442138671875,1.5813888500768851,34.47999954223633,4.249953061716974,34.115554809570305,0.05844405536918251
3018,2003-08-05,33.72888946533203,34.0977783203125,33.608890533447266,34.088890075683594,315450.0,-0.011076341890230434,1.5882341061475078,2.793062625784456,34.296251514038914,37.877153806316365,0.8083570181567552,1.6602363774008495,-0.2666659855526703,-3.1703355965065256,30.615039688976548,0.49777603149414773,-0.5561331236930869,-1.4097770690917955,-3.4359851999408164,0.6164310617572255,-2.4228811345163024,-0.3966730036672885,2.4666890853967303,16.455590765052623,-12.366482645109262,1.0131040654245087,8,1.2577781677246094,1.4199981689453125,-1.2266674041748047,-2.4244441986083984,-0.08222198486328125,1,0.03808138726095711,8.517106665088196,34.10666656494141,2.5841392321158456,34.084442138671875,1.5813888500768851,34.47999954223633,0.03808138726095711
3019,2003-08-06,33.22222137451172,33.75555419921875,32.71555709838867,33.75555419921875,834300.0,-0.015021783961819635,2.8999928474358057,1.4814775569024712,37.05178964982108,37.88335097390623,1.204833011876481,2.0534094806080248,0.33965823789576177,-2.6005839152849894,28.086982165301748,1.0399971008300781,-0.7439205118884047,-1.7775562286376925,-3.931929069732938,0.37681661245755294,-2.8547426491853116,-0.7003698080900733,2.920556750221998,26.76043568138683,-4.456026522630697,1.0771864205476211,8,1.3444461822509766,1.8288898468017578,-0.698887825012207,-1.8577766418457031,0.1644439697265625,2,0.05290971208424944,1.5882341061475078,33.72888946533203,8.517106665088196,34.10666656494141,2.5841392321158456,34.084442138671875,0.05290971208424944
3020,2003-08-07,32.65777969360352,33.24444580078125,32.648887634277344,33.088890075683594,433350.0,-0.016989883805338724,-1.6534438070958148,0.8083327372863038,34.809732120387935,36.54369230890741,1.742053854648887,2.433535648529066,0.9847806423282819,-1.9874096542021675,25.260994952150533,0.5955581665039062,-0.9111443558964325,-2.145775794982903,-4.4055868131579246,0.11403522319211845,-3.2756813040704102,-1.0158702858953959,3.347909590076391,0.4879784795423475,-31.932657959523745,1.12990550908751,8,1.8755531311035085,2.3599967956542898,-0.14555740356446023,-1.0377788543701243,1.3688888549804616,3,0.06335047338285116,2.8999928474358057,33.22222137451172,1.5882341061475078,33.72888946533203,8.517106665088196,34.10666656494141,0.06335047338285116
3021,2003-08-08,32.82222366333008,33.0,32.502220153808594,32.688888549804695,520425.0,0.0050353689463698,1.036376688332462,-0.3092830028403698,34.64666634460036,35.18591522437664,1.372139743850198,2.0895417877591598,0.8846758691491061,-2.1011733171249816,22.30152238951712,0.49777984619140625,-0.9952758420214352,-1.7993318557739286,-4.082868386528709,0.48420467498085173,-2.9411001211513152,-0.657563590396542,2.982057521385684,18.461697594985736,-13.994635015986987,1.1417682653773897,8,1.2066650390625,2.1222190856933594,0.33666563034057617,-0.9688892364501953,2.3444442749023438,4,0.0669600212641599,-1.6534438070958148,32.65777969360352,2.8999928474358057,33.22222137451172,1.5882341061475078,33.72888946533203,0.0669600212641599
3022,2003-08-11,32.813331604003906,33.37777709960937,32.57777786254883,32.751110076904304,638325.0,-0.0002709158105002052,-2.9130678160597485,0.46665522272763443,35.35417880820823,34.75284507119012,1.0006277975996554,1.8908444496091477,0.9243133810457209,-2.0409252310611734,18.760088648526835,0.7999992370605398,-0.961319558836621,-1.6148904800415025,-3.817949745901622,0.5881687858186169,-2.716420112971562,-0.5133608471114428,2.7267846982392854,19.49859658686099,-13.418553842925014,1.1015296329300608,8,0.7422237396240234,2.1311111450195312,0.6800017356872559,-0.7177753448486328,2.8400001525878906,0,0.05262096919511672,1.036376688332462,32.82222366333008,-1.6534438070958148,32.65777969360352,2.8999928474358057,33.22222137451172,0.05262096919511672
3023,2003-08-12,33.12444305419922,33.31555557250977,32.560001373291016,32.85333251953125,632700.0,0.009481251521480605,1.3129130952658705,4.357182269634487,38.757758743396806,35.318502809026036,0.5665473850757223,1.3507537128666982,0.6420353599963704,-2.304311243258116,14.956386126394284,0.7555541992187571,-1.0702073546108934,-1.114445686340332,-3.054177004917406,0.8252856322367421,-2.084311345628869,-0.14458002705179496,2.1726415561692036,49.64541597423863,16.808340840637776,0.9698656592885377,8,0.43111228942871094,1.8199996948242188,0.6100020408630371,-0.8777751922607422,3.715557098388672,1,0.008318886184103036,-2.9130678160597485,32.813331604003906,1.036376688332462,32.82222366333008,-1.6534438070958148,32.65777969360352,0.008318886184103036
3024,2003-08-13,33.959999084472656,34.133331298828125,33.093334197998054,33.164443969726555,532125.0,0.025224757104784334,-1.2180106739562162,2.9344308428310377,49.72442741030094,36.70053012811998,-0.327874188183344,0.37368899926346444,-0.15653268615535154,-3.0904178320593587,12.433810524865773,1.039997100830071,-1.2401853367724627,-0.17688961029053019,-1.932502259665867,1.5787230390848066,-1.0546959349781986,0.7009167143971382,1.1134963693709778,89.37336582582218,52.128480171177316,0.8778063246876671,8,-0.47333335876464844,0.9844436645507812,0.0011115074157714844,-1.4866657257080078,2.7533340454101562,2,-0.009226490354859007,1.3129130952658705,33.12444305419922,-2.9130678160597485,32.813331604003906,1.036376688332462,32.82222366333008,-0.009226490354859007
3025,2003-08-14,34.46666717529297,34.53333282470703,33.79555511474609,33.79555511474609,963225.0,0.014919555491153424,-1.198672184075278,0.8435770798369709,45.629146940309134,38.02338036014669,-0.9349526155397143,-0.18075044982029453,-0.5987871341733779,-3.527653351807512,11.336595788155257,0.7377777099609446,-1.207135724901299,0.3542228698730483,-1.3666657472764285,2.075111487022525,-0.5062214387016866,1.2146671784477832,0.40112625454786155,96.71777689296903,61.687420494139445,0.8604443085747367,8,-0.9488906860351562,0.47777557373046875,-0.407778263092041,-1.9933338165283203,1.4000015258789062,3,-0.0313346754869549,-1.2180106739562162,33.959999084472656,1.3129130952658705,33.12444305419922,-2.9130678160597485,32.813331604003906,-0.0313346754869549
3026,2003-08-15,34.96444320678711,35.075557708740234,34.288890838623054,34.54666519165039,171000.0,0.014442244414364591,1.4583070082372493,0.6225160292847008,42.54724137744632,39.20191032316774,-1.4469336869085012,-0.7033885449569297,-1.0234611672240561,-3.9563004477157335,10.621456788329409,0.7866668701171804,-1.1005782125985988,0.8448879241943388,-0.8894724357444304,2.579248284133108,-0.02229225577504934,1.712068104163727,-2.4622230529785156,95.58290544372633,63.64108340542092,0.8671801799693849,8,-1.1755542755126953,-0.020000457763671875,-0.6888880729675293,-2.3622207641601562,1.268890380859368,4,-0.02682080914765117,-1.198672184075278,34.46666717529297,-1.2180106739562162,33.959999084472656,1.3129130952658705,33.12444305419922,-0.02682080914765117
3027,2003-08-18,35.48444366455078,35.65777969360352,34.88888931274414,34.91110992431641,389700.0,0.0148722647945021,-1.489224803329528,1.3723406198067727,61.38860888378852,42.21217225313992,-1.9567128460663241,-1.2496553190078643,-1.452207307501311,-4.399472350029228,10.518168835200987,0.7688903808593821,-1.0358973349244778,1.34088840484619,-0.4571456024790379,3.138922412171418,0.44187140118357604,2.239905408508804,-2.9307567596435575,94.40450506364009,58.518586612411795,0.8990170036626141,8,-1.4044437408447266,-0.5400009155273438,-1.1822218894958496,-2.8555545806884766,-0.05777740478515625,0,-0.00895535320554619,1.4583070082372493,34.96444320678711,-1.198672184075278,34.46666717529297,-1.2180106739562162,33.959999084472656,-0.00895535320554619
3028,2003-08-19,35.93333435058594,36.21333312988281,35.47111129760742,35.54222106933594,987750.0,0.0126503515252685,-1.7833345254273658,0.6821738436152743,66.45212477264917,45.478876155676375,-2.302109843533678,-1.7006812266631357,-1.793432820652285,-4.765802363031199,10.26976203444185,0.7422218322753906,-0.887867698436132,1.7357789993286161,-0.2107485497862882,3.6823065484435205,0.762515224771164,2.7090427738860683,-3.2554837341308627,91.02567707842994,50.882804688592614,0.9732637745574514,8,-1.5755577087402344,-0.9888916015625,-1.3244452476501465,-3.0155563354492188,-1.1066665649414062,1,-0.007792279760688969,-1.489224803329528,35.48444366455078,1.4583070082372493,34.96444320678711,-1.198672184075278,34.46666717529297,-0.007792279760688969
3029,2003-08-20,35.844444274902344,36.10222244262695,35.64444351196289,35.8577766418457,559125.0,-0.002473749717082474,-1.2150563436176203,-0.03408824906367041,62.9974410723513,48.61084381700564,-2.0139265461767053,-1.606655531850926,-1.607153061904775,-4.6115587232138395,10.00793102150144,0.4577789306640625,-0.7218771548370455,1.5913333892822266,-0.47906253434510404,3.661729312909557,0.5561354274685613,2.626531351095892,-2.9544647076416055,84.7426499591358,41.80608447363939,1.0351979618136657,8,-1.4866676330566406,-1.0,-0.9433341026306152,-2.842222213745117,-2.1911125183105398,2,0.027774342658246187,-1.7833345254273658,35.93333435058594,-1.489224803329528,35.48444366455078,1.4583070082372493,34.96444320678711,0.027774342658246187
3030,2003-08-21,35.70222091674805,35.99555587768555,35.63111114501953,35.93777847290039,398025.0,-0.003967793643654849,1.07594359096934,17.668097281831187,66.19215505701547,52.1158981183851,-1.5583065835764671,-1.4022620968307677,-1.3757814750030377,-4.401661559127106,10.607413753547863,0.3644447326660156,-0.5534831235654991,1.3639989852905288,-0.8004038637843109,3.5284018343653685,0.28179756075310536,2.446200409827952,-2.612840135729982,73.44102156473673,26.278323754446582,1.0822014245374205,8,-1.3155536651611328,-1.2422218322753906,-0.4499993324279785,-2.6999988555908203,-1.9688873291015625,3,0.028320709109176168,-1.2150563436176203,35.844444274902344,-1.7833345254273658,35.93333435058594,-1.489224803329528,35.48444366455078,0.028320709109176168
3031,2003-08-22,34.97999954223633,35.83333206176758,34.973331451416016,35.63999938964844,302100.0,-0.020229032143289527,-1.5544470316297567,2.8018623481781377,57.666787001433924,54.595076806521284,-0.5563191590353469,-0.7228787659052927,-0.6092218259787998,-3.619394974785479,10.360732608009886,0.8600006103515625,-0.38468775176500003,0.6454442977905259,-1.5141006790200393,2.804989274601091,-0.4343281906147567,1.7252167861958085,-1.7031816202863794,6.879131323895793,-40.99722310270739,1.0797724884052842,8,-0.5933322906494141,-0.5200004577636719,0.29444408416748047,-1.9777774810791016,-0.6599998474121094,4,0.02534788938075727,1.07594359096934,35.70222091674805,-1.2150563436176203,35.844444274902344,-1.7833345254273658,35.93333435058594,0.02534788938075727
3032,2003-08-25,34.973331451416016,35.053333282470696,34.439998626708984,34.973331451416016,257550.0,-0.0001906258121090465,6.666507724585753,-0.0,61.686105118812335,57.142670848234125,-0.2358339263672775,-0.8327652377996912,-0.5705604184540363,-3.546646575400498,9.14973734730534,0.6133346557617116,-0.12862252864370305,0.6856651306152344,-1.3678711194142466,2.7392013806447153,-0.3411029943995061,1.7124332556299748,-1.520322616990093,30.075139447887466,-20.87619730959453,1.0267681250147411,8,-0.31999778747558594,-0.5133323669433594,0.328890323638916,-1.971109390258789,-0.05333328247071023,0,0.0360275125056595,-1.5544470316297567,34.97999954223633,1.07594359096934,35.70222091674805,-1.2150563436176203,35.844444274902344,0.0360275125056595
3033,2003-08-26,34.61999893188477,34.973331451416016,33.98666763305664,34.939998626708984,494850.0,-0.010102912844379253,4.103450997415205,-100.0,63.51524111134976,58.674983481683995,0.39331421827915847,-0.4778549310576281,-0.17549907089944838,-3.124146685718763,8.866627337380022,0.986663818359375,0.12993161902593897,0.3157772064209041,-1.7431323007980737,2.374686713639882,-0.7136775471885812,1.3452319600303895,-1.0013706397314337,29.93688917739584,-23.07994384273728,1.0294547536094885,8,0.3844451904296804,-0.15999984741211648,0.6422224044799734,-1.6177768707275462,0.7600021362304616,1,0.023300616775522753,6.666507724585753,34.973331451416016,-1.5544470316297567,34.97999954223633,1.07594359096934,35.70222091674805,0.023300616775522753
3034,2003-08-27,34.54666519165039,35.0,34.54666519165039,34.75333404541016,367350.0,-0.0021182479057456627,-3.3870646215183564,0.6458407839210722,70.18036640594174,61.40289675564317,0.6242663669183841,-0.3905934049965367,-0.0877946862437895,-2.961570545891867,9.095986791174308,0.4533348083496094,0.40116166509822904,0.2208879470825167,-1.8387316154336304,2.2805075095986638,-0.8089218341755569,1.2506977283405902,-0.7723546092332825,27.87599360447231,-30.472364719321813,1.029809781258072,8,0.5533351898193359,-0.08666610717773438,0.7155561447143555,-1.544443130493164,2.020000457763672,2,0.008105054205400197,4.103450997415205,34.61999893188477,6.666507724585753,34.973331451416016,-1.5544470316297567,34.97999954223633,0.008105054205400197
3035,2003-08-28,35.11333465576172,35.133331298828125,34.33333206176758,34.526668548583984,283350.0,0.016403014906581692,1.5532186881753158,-2.8386769293241545,72.54039512804019,64.73546939459804,0.1776556873941857,-0.9564182512388228,-0.6211769866284769,-3.4244355328391833,9.03627077909456,0.7999992370605469,0.6592661123161463,0.7558906555175753,-1.3329802062512854,2.844761517286436,-0.2885447753668515,1.800326086402002,-1.19268272049667,61.01092354345868,-2.284396896235954,1.0444354308844301,8,-0.013334274291992188,-0.6533355712890625,0.14888668060302734,-2.111112594604492,1.5533332824707031,3,-0.04157972785789921,-3.3870646215183564,34.54666519165039,4.103450997415205,34.61999893188477,6.666507724585753,34.973331451416016,-0.04157972785789921
3036,2003-08-29,35.746665954589844,35.8466682434082,34.77333450317383,34.87333297729492,333750.0,0.01803677449143115,-1.000007108154119,1.4886371764277493,75.70091646222852,66.32572579220248,-0.37218812898498754,-1.5376721378968483,-1.2080172620622562,-3.9441871975864515,9.612204681962954,1.073333740234375,0.7918870771973943,1.3061107635498033,-0.8675749367613719,3.4797964638609784,0.21926791339421925,2.3929536137053873,-1.6884531476477278,94.62353462349361,24.722938268983285,1.0868428501555862,8,-0.6466655731201172,-1.2866668701171875,-0.5777778625488281,-2.744443893432617,0.9200019836425781,4,-0.05632224189805457,1.5532186881753158,35.11333465576172,-3.3870646215183564,34.54666519165039,4.103450997415205,34.61999893188477,-0.05632224189805457
3037,2003-09-02,36.099998474121094,36.77333450317383,35.77333450317383,35.913333892822266,568800.0,0.009884348934250164,-3.28574464780558,0.21373815732575052,75.87937397729851,67.37319792605241,-0.7029437560993372,-1.8277205185517005,-1.493174117775169,-4.182364589739077,10.546305834626677,1.0266685485839844,0.9430285774247409,1.559776687622069,-0.7291863976781698,3.8487397729223076,0.4152951449719495,2.7042582302721883,-1.9124784478025347,75.8372256019099,3.235088652649168,1.1444815426501183,9,-0.7199974060058594,-1.4622211456298828,-0.9311103820800781,-3.097776412963867,0.64666748046875,1,-0.0493074474940185,-1.000007108154119,35.746665954589844,1.5532186881753158,35.11333465576172,-3.3870646215183564,34.54666519165039,-0.0493074474940185
3038,2003-09-03,35.01333236694336,36.099998474121094,35.0,36.09333419799805,613950.0,-0.030101555487785703,1.01219776002233,-5.785788731530869,58.777771773165526,66.90434578169844,0.26764136440347386,-0.6744739290163082,-0.3335064799783254,-2.9866866883637897,11.248865290981406,1.0999984741210938,1.0631234757844297,0.40888843536377095,-1.8561783504740603,2.6739552212016022,-0.7236449575551447,1.5414218282826866,-0.6189471824763757,27.86883708132176,-40.85160054859152,1.1325333929189165,9,0.366668701171875,-0.37555503845214844,0.10555648803710938,-2.011110305786133,2.946666717529297,2,-0.002665675949375612,-3.28574464780558,36.099998474121094,-1.000007108154119,35.746665954589844,1.5532186881753158,35.11333465576172,-0.002665675949375612
3039,2003-09-04,34.97999954223633,35.599998474121094,34.85333251953125,35.560001373291016,583950.0,-0.0009520037783807833,1.2626377056191984,0.5370378219528391,54.64413925342857,65.62123291463323,0.18490182245720632,-0.5298672717480599,-0.22003664352332208,-2.8619510790251113,11.304214833363826,0.7466659545898438,1.012429314426754,0.2876667022705064,-1.8861497065045896,2.4614831110456024,-0.7992415021170416,1.3745749066580544,-0.39529841227279405,26.502739074968108,-37.078548536873654,1.0869082043875467,9,0.40000152587890625,-0.3422222137451172,-0.053333282470703125,-1.9777774810791016,3.6333351135253906,3,0.011435149545840462,1.01219776002233,35.01333236694336,-3.28574464780558,36.099998474121094,-1.000007108154119,35.746665954589844,0.011435149545840462
3040,2003-09-05,34.72666549682617,35.3466682434082,34.31999969482422,34.60666656494141,419100.0,-0.00724225410878776,-1.9615467144971472,-0.20689405698349253,47.749266269181,64.51928616660513,0.3188288202621692,-0.11972894126480327,0.10168350729940556,-2.5312428023015983,11.139552974292567,1.0266685485839844,0.8760004126568646,-0.06911163330077841,-2.020832992465813,1.8826097258642562,-1.0449723128832957,0.9067490462817389,2.0466690063476562,16.5760417460315,-41.18273648181003,0.9758606795825161,9,0.6533355712890625,-0.08888816833496094,0.15555667877197266,-1.6888885498046875,3.9000015258789062,4,0.05298522407099693,1.2626377056191984,34.97999954223633,1.01219776002233,35.01333236694336,-3.28574464780558,36.099998474121094,0.05298522407099693
3041,2003-09-08,35.02000045776367,35.09999847412109,34.69333267211914,34.80666732788086,339750.0,0.008446965947948915,1.1785911348170395,1.7777919064120327,45.406610653557536,62.71045344824348,0.03549765747565914,-0.25293802327477977,-0.13177182242453966,-2.7490411776419563,10.835066534800681,0.406665802001946,0.7711352166727536,0.11433448791503764,-1.602923358376863,1.8315923342069382,-0.7442944352309127,0.9729634110609879,1.7042673492431675,28.532622639074397,-23.574900422956922,0.8586289231459494,9,0.3600006103515625,-0.38222312927246094,-0.13777828216552734,-1.7955570220947266,3.726665496826172,0,0.04702077267116933,-1.9615467144971472,34.72666549682617,1.2626377056191984,34.97999954223633,1.01219776002233,35.01333236694336,0.04702077267116933
3042,2003-09-09,34.540000915527344,35.10666656494141,34.419998168945305,34.919998168945305,435750.0,-0.013706440204512171,-1.2150495293176595,-1.7812388241184132,36.30407067434604,59.68699006635418,0.5001625231588491,0.3826715994715073,0.39244529292242447,-2.1921230395820146,11.026340005502089,0.686668395996108,0.6396898922263219,-0.4519985198974581,-1.874702203472964,0.9707051636780477,-1.163350361685211,0.2593533218902948,2.1361815292358415,12.359627616712672,-33.38642543302686,0.711351841787753,9,1.0066661834716797,0.09777641296386719,0.4399995803833008,-1.3155574798583984,4.593330383300788,1,0.061571133941372924,1.1785911348170395,35.02000045776367,-1.9615467144971472,34.72666549682617,1.2626377056191984,34.97999954223633,0.061571133941372924
3043,2003-09-10,33.400001525878906,34.51333236694336,33.240001678466804,34.5,656100.0,-0.033005192803453376,1.2603572734536759,2.8947537494730198,30.086912097214253,55.2321618098289,1.619180161670272,1.6278334985386849,1.5626076795911032,-0.9935430386634465,11.57815802738749,1.2999992370605398,0.5723683438388321,-1.6057758331298828,-2.9558090722417845,-0.25574259401798116,-2.28079245268583,-0.9307592135739355,3.229057263885501,6.779663756608772,-32.62768988361496,0.6750166195559506,9,1.6066665649414062,1.2377758026123047,1.667776107788086,-0.17555809020996094,5.833332061767571,2,0.10019952921612552,-1.2150495293176595,34.540000915527344,1.1785911348170395,35.02000045776367,-1.9615467144971472,34.72666549682617,0.10019952921612552
3044,2003-09-11,33.64666748046875,33.82666778564453,33.506668090820305,33.59999847412109,593550.0,0.007385207883859657,-1.742896380341914,-0.042426428259323,33.53508180652068,50.89823810743785,1.3761396785736864,1.4297963418542423,1.3354081336327468,-1.188398984388229,12.338443863086088,0.426666259765625,0.4818842189232697,-1.3434432983398423,-2.7506368416516906,0.06375024497200599,-2.0470400699957665,-0.6398465266839182,2.84682902484375,19.303757356269532,-15.145943709134851,0.7035967716559225,9,1.3600006103515625,0.9911098480224609,1.4211101531982422,-0.3977794647216797,4.293331146240227,3,0.1281949128099451,1.2603572734536759,33.400001525878906,-1.2150495293176595,34.540000915527344,1.1785911348170395,35.02000045776367,0.1281949128099451
3045,2003-09-12,33.38666534423828,33.560001373291016,33.066665649414055,33.553333282470696,706500.0,-0.007727426092982159,4.4813825841864015,-3.5712767696576333,36.216838382965065,46.51111832085302,1.5259234810945443,1.6914609724783958,1.5734279869530567,-0.8801274949472813,12.88458562730233,0.5800018310546946,0.3960766071386246,-1.549445343017581,-3.1151732741081872,0.016282588073025295,-2.332309308562884,-0.7665813774722778,2.976691368000388,15.686252510406504,-21.331776816674548,0.7828639655453018,9,1.533334732055664,1.2511119842529297,1.4222240447998047,-0.06444358825683594,5.120002746582031,4,0.15654960618657388,-1.742896380341914,33.64666748046875,1.2603572734536759,33.400001525878906,-1.2150495293176595,34.540000915527344,0.15654960618657388
3046,2003-09-15,34.026668548583984,34.080001831054695,33.419998168945305,33.446666717529304,643050.0,0.019169425809581586,-1.0842036789418505,-3.479984436154005,42.61957699715325,42.815585323059096,0.6887054615263395,1.030430521256747,0.9063906867284786,-1.473468861911499,12.76543618866975,0.6933364868164134,0.2963415170704593,-0.8625534057617159,-2.480020886205189,0.7549140746817571,-1.6712871459834489,-0.053819665539982964,2.138886699885205,47.0589445260989,8.78418520251526,0.808733740221735,9,0.5566635131835938,0.6111087799072266,0.7488861083984375,-0.7044467926025391,5.086666107177734,0,0.13518803545381242,4.4813825841864015,33.38666534423828,-1.742896380341914,33.64666748046875,1.2603572734536759,33.400001525878906,0.13518803545381242
3047,2003-09-16,35.16666793823242,35.43333435058594,33.96666717529297,33.96666717529297,1725600.0,0.03350311500582914,-1.4444437380194741,2.0689603009655353,53.79631013045191,42.262089584979805,-0.6678402870957783,-0.14187024724805042,-0.2482398293132846,-2.5572908621720245,11.85072515688855,1.4666671752929688,0.1513862662320733,0.2933347702026339,-1.3056513103760778,1.8923208507813456,-0.506158270086722,1.0928278104919897,0.8129539342934606,88.73241479800393,47.36218520562573,0.7994930402893567,9,-0.8333358764648438,-0.5,-0.6800022125244141,-1.3288908004760742,3.7666664123535156,1,0.10180088777945695,-1.0842036789418505,34.026668548583984,4.4813825841864015,33.38666534423828,-1.742896380341914,33.64666748046875,0.10180088777945695
3048,2003-09-17,35.6533317565918,35.86000061035156,35.026668548583984,35.20000076293945,793800.0,0.013838781064335226,-1.0833420753979228,0.37777558786036947,57.26794903271386,42.55362400490039,-1.178058489270498,-0.6857452332943836,-0.7718342958089295,-2.9807578086757545,10.594408561108878,0.8333320617675781,-0.07941251922493109,0.7939987182617188,-0.7704395381746139,2.3584369746980514,0.011779590043552446,1.576217846479885,-2.5866661071777415,92.60135799501815,47.478404757625505,0.7822191282181666,9,-1.1899986267089844,-0.986663818359375,-1.4033327102661133,-1.6311101913452148,1.866668701171875,2,0.09760657337705703,-1.4444437380194741,35.16666793823242,-1.0842036789418505,34.026668548583984,4.4813825841864015,33.38666534423828,0.09760657337705703
3049,2003-09-18,36.84000015258789,36.86000061035156,35.33333206176758,35.686668395996094,938550.0,0.03328352043218774,1.558663789658755,2.544127299348693,60.485822531331095,43.96879692291707,-2.31677280312055,-1.8909551513040839,-1.9718029160219146,-4.0954099561796085,9.539139467393811,1.5266685485839844,-0.3249250634838603,1.930889320373538,0.18199432967924167,3.6797843110678343,1.0564418250263898,2.805336815720686,-3.7174678039550884,99.472747385358,54.03136208786943,0.8744474953471476,9,-1.8766670227050781,-1.8766670227050781,-2.590001106262207,-2.6377782821655273,0.9933319091796875,3,0.06496561957507119,-1.0833420753979228,35.6533317565918,-1.4444437380194741,35.16666793823242,-1.0842036789418505,34.026668548583984,0.06496561957507119
3050,2003-09-19,36.71333312988281,36.959999084472656,36.23333358764648,36.540000915527344,567000.0,-0.0034383013621182013,1.1800048065369115,0.15028825259063502,56.25539372994323,45.174217264737706,-2.0994395196196436,-1.77569500554376,-1.8789518476259701,-3.896803084323551,8.469537493135295,0.726665496826179,-0.38032377152037355,1.753666687011716,-0.1438989067839671,3.651232280807399,0.8048838901138708,2.702449483909561,-3.4413020507812604,93.03203698315716,51.588950261362,0.9487827968978428,9,-1.7000007629394531,-1.7000007629394531,-2.49777889251709,-2.511111259460449,0.9866676330566406,4,0.03341198938506951,1.558663789658755,36.84000015258789,-1.0833420753979228,35.6533317565918,-1.4444437380194741,35.16666793823242,0.03341198938506951
3051,2003-09-22,35.866668701171875,36.4466667175293,35.66666793823242,36.43333435058594,539250.0,-0.02306149718729289,1.629222440818321,-3.2692460055460186,48.58071935341355,46.53828934018965,-1.251671753304855,-0.9056297336869719,-1.0727703834834301,-2.981540190800551,7.977203727642731,1.0466651916503906,-0.4205057238870751,0.8626688003540011,-1.0778421291021445,2.8031797298101466,-0.10758666437407527,1.8329242650820774,-2.3733595417480586,63.47446870332516,25.292195647610058,0.9702554647280739,9,-0.8533363342285156,-0.8533363342285156,-1.63555908203125,-1.6644468307495117,2.2133331298828125,0,0.07360592676292188,1.1800048065369115,36.71333312988281,1.558663789658755,36.84000015258789,-1.0833420753979228,35.6533317565918,0.07360592676292188
3052,2003-09-23,36.23333358764648,36.400001525878906,35.633331298828125,35.79999923706055,428700.0,0.010222998113639248,1.0,-0.7647090502732998,58.13334147135413,49.654559270649635,-1.5118661236352722,-1.2364519681042623,-1.48351291341627,-3.275216807889997,8.059039740979507,0.7666702270507812,-0.38425460475494333,1.1663335800170813,-0.8503055292294093,3.182972689263572,0.15801402539383957,2.174653134640323,-2.532023032719728,62.41379922693038,21.979857397669434,1.0083195546232449,9,-1.220001220703118,-1.220001220703118,-1.8666677474975515,-2.031111717224114,1.720001220703132,1,0.07948484952809198,1.629222440818321,35.866668701171875,1.1800048065369115,36.71333312988281,1.558663789658755,36.84000015258789,0.07948484952809198
3053,2003-09-24,35.426666259765625,36.26666641235352,35.33333206176758,36.16666793823242,452850.0,-0.02226312756814297,-1.0143832768678036,-1.7076921722596146,52.699435864450706,51.783931943752975,-0.43302053370743465,-0.3860452755749151,-0.7386560530125763,-2.4085944955925385,8.525021797552565,0.9333343505859446,-0.3726791812398673,0.31933288574218466,-1.6919234591324184,2.3305892306167877,-0.6862952866951133,1.3249610581794826,-1.5298343930661247,5.737756817792745,-34.95233004701272,1.0056281724373004,9,-0.4133338928222656,-0.4133338928222656,-0.9144449234008789,-1.2244443893432617,2.7800025939941477,2,0.09898385767115969,1.0,36.23333358764648,1.629222440818321,35.866668701171875,1.1800048065369115,36.71333312988281,0.09898385767115969
3054,2003-09-25,34.82666778564453,35.599998474121094,34.82666778564453,35.51333236694336,681600.0,-0.016936351552856,-1.2524263214910696,0.9279230051498296,50.580059751796824,53.37984542917872,0.3933259689420012,0.24875990102235335,-0.17934218914781752,-1.7523729045212164,8.818103097947215,0.7733306884765625,-0.2791372677969406,-0.29466571807861186,-2.293348267945923,1.7040168317886994,-1.2940069930122675,0.7046755568550438,-0.7460458858786438,0.0,-41.933482598682346,0.9993412749336571,9,0.3633308410644531,0.18666458129882812,-0.17555809020996094,-0.624445915222168,3.2733306884765625,3,0.07733535372078659,-1.0143832768678036,35.426666259765625,1.0,36.23333358764648,1.629222440818321,35.866668701171875,0.07733535372078659
3055,2003-09-26,33.653331756591804,35.15999984741211,33.566665649414055,34.88666534423828,499650.0,-0.033690734820641444,-1.2654054655063343,1.7961223299352693,42.80700683593753,53.40067096682143,1.7974921001641704,1.3777456704477586,0.9725068706702231,-0.5382913271591363,9.598517566454829,1.593334197998054,-0.05229741393981868,-1.3950016021728473,-3.4988007429088483,0.7087975385631538,-2.446901172540848,-0.3431020318048468,3.3066673278808523,3.009238716514278,-38.94141857409184,1.0518995703679999,9,1.6100006103515554,1.3600006103515554,0.9477787017822195,0.5488901138305593,6.433334350585923,4,0.12420762186070977,-1.2524263214910696,34.82666778564453,-1.0143832768678036,35.426666259765625,1.0,36.23333358764648,0.12420762186070977
3056,2003-09-29,33.733333587646484,34.053333282470696,33.08666610717773,33.799999237060554,814200.0,0.002377233601514428,2.3720924043222213,0.054053218108885755,45.567763049510134,52.486387957827894,1.867938604513931,1.2007388114113837,0.8758030077800214,-0.5708496030581784,9.913901641298711,0.9666671752929688,0.1495679482260286,-1.2143331527709975,-3.3694857076021307,0.9408194020601357,-2.291909430186564,-0.1367568753554309,3.1587988281250006,19.51711489331344,-25.095279938361912,1.0775762774155677,9,1.289999008178711,1.279998779296875,0.6899995803833008,0.6044435501098633,5.693332672119141,0,0.1175889469976843,-1.2654054655063343,33.653331756591804,-1.2524263214910696,34.82666778564453,-1.0143832768678036,35.426666259765625,0.1175889469976843
3057,2003-09-30,34.31999969482422,35.04666519165039,33.040000915527344,33.633331298828125,832950.0,0.017391287631074226,-1.1423509719354406,-10.300183108261663,55.382203103115536,52.27686063231697,1.283518148397242,0.4994914183871799,0.27303321169397066,-1.0941149872229943,9.106045095689359,2.006664276123047,0.37357721992467674,-0.5386671066284165,-2.6397906031985414,1.5624563899417083,-1.589228854913479,0.5118946416566459,2.419914068603518,39.66939803818867,-9.326705112591327,1.0505617482850615,9,0.6800003051757812,0.6800003051757812,0.1033334732055664,0.16888809204101562,6.013332366943359,1,0.10955717277577692,2.3720924043222213,33.733333587646484,-1.2654054655063343,33.653331756591804,-1.2524263214910696,34.82666778564453,0.10955717277577692
3058,2003-10-01,34.919998168945305,35.19333267211914,34.200000762939446,34.299999237060554,429150.0,0.01748247317763152,-1.4227729266783342,0.9029087919291372,57.153541967234744,51.90660723630626,0.6353731341765325,-0.11368671717175971,-0.3315574158974641,-1.6256575793974903,9.05519172705401,0.9933319091796946,0.5414013188361579,0.06599807739257102,-2.0340933636291183,2.1660895184142603,-0.9840476431182736,1.1160437979034157,1.5979208236084048,73.4374627470612,19.830981806259487,1.0500457205108462,10,0.0800018310546946,0.0800018310546946,-0.3633317947387624,-0.26444339752196555,5.186668395996101,2,0.08686531496161076,-1.1423509719354406,34.31999969482422,2.3720924043222213,33.733333587646484,-1.2654054655063343,33.653331756591804,0.08686531496161076
3059,2003-10-02,35.380001068115234,35.46666717529297,34.88666534423828,34.913333892822266,332100.0,0.013173050495146166,-1.230757944775375,0.7526902891176517,60.95239133250699,52.42849585881335,-0.05979850297453737,-0.5714864030715745,-0.787033358817979,-2.0099316525682625,9.069367771857523,0.5800018310546875,0.5512571459184485,0.5060009002685533,-1.6067237258624374,2.618725526399544,-0.5503614127969385,1.562363213334045,0.9292428398168937,96.4285938855842,36.45466658664584,1.0563623130654947,10,-0.6366672515869141,-0.3800010681152344,-0.6477794647216797,-0.6022243499755859,4.499999999999993,3,0.07989450820542676,-1.4227729266783342,34.919998168945305,-1.1423509719354406,34.31999969482422,2.3720924043222213,33.733333587646484,0.07989450820542676
3060,2003-10-03,36.56666564941406,37.13999938964844,35.400001525878906,35.400001525878906,1138350.0,0.03354054679122842,-1.9828599828665223,2.499991825657626,63.165158384460746,54.04898908448526,-1.4186410259555444,-1.7004160984518393,-1.9316473513857346,-3.1120627464638915,9.944123901003465,1.7599983215332031,0.5199458833752573,1.6006654739379869,-0.6413380610592441,3.842669008935218,0.47966370643936784,2.721667241436606,-3.5266647338867188,86.01624503391359,23.400362736138838,1.1210017674986161,10,-1.4766654968261719,-1.4766654968261719,-1.786665916442871,-1.788888931274414,2.4666671752929688,4,0.041932530556873404,-1.230757944775375,35.380001068115234,-1.4227729266783342,34.919998168945305,-1.1423509719354406,34.31999969482422,0.041932530556873404
3061,2003-10-06,36.66666793823242,36.9466667175293,36.27333450317383,36.66666793823242,442200.0,0.0027347937538833023,1.4047683923705723,0.0,58.71417516109047,54.11352616112263,-1.5569605334816927,-1.7610171894935505,-2.0215272993444486,-3.1212662263723345,10.866152938333254,0.6733322143554688,0.35732120699461234,1.6183343887329116,-0.7494330879018918,3.986101865367715,0.43445065041551345,2.8022181270503097,-3.5446670532226534,88.45532615673758,27.939141912162718,1.1838837383174006,10,-1.5766677856445312,-1.5766677856445312,-1.8866682052612305,-1.8888912200927734,2.426666259765625,0,0.09327267410026274,-1.9828599828665223,36.56666564941406,-1.230757944775375,35.380001068115234,-1.4227729266783342,34.919998168945305,0.09327267410026274
3062,2003-10-07,36.66666793823242,36.73333358764648,35.96666717529297,36.73333358764648,580950.0,0.0,22.000343327997367,-100.0,56.23975270246783,54.506894698680085,-1.664016989742933,-1.6796395564365412,-2.0388491934444133,-3.030184280133348,11.462559852987352,0.7666664123535085,0.2390374213576223,1.5120010375976562,-0.9488290280473564,3.972831103242669,0.28158600477514995,2.7424160704201626,-3.4643070831298814,83.90028324789189,26.3090298153408,1.230415032822508,10,-1.5766677856445312,-1.5766677856445312,-1.8866682052612305,-1.8888912200927734,3.186664581298828,1,0.07527267888597389,1.4047683923705723,36.66666793823242,-1.9828599828665223,36.56666564941406,-1.230757944775375,35.380001068115234,0.07527267888597389
3063,2003-10-08,36.746665954589844,37.27333450317383,36.393333435058594,36.66666793823242,569850.0,0.00218176400681358,-1.8085124515300377,-1.1999885557337053,49.33459450433315,54.36850967118412,-1.7177185149117804,-1.5769073405747775,-2.0832996890048676,-3.0306971009184736,11.173754315558137,0.8800010681152344,0.2547841630908749,1.4246658325195298,-0.9884607341623735,3.837792399201433,0.21810254917858174,2.631229115860478,-3.4655523287963845,77.93290508606235,24.580242671110526,1.2065632833409514,10,-1.5899982452392578,-1.5899982452392578,-1.737776756286621,-1.9688892364501953,3.2533340454101562,2,0.09760521162953939,22.000343327997367,36.66666793823242,1.4047683923705723,36.66666793823242,-1.9828599828665223,36.56666564941406,0.09760521162953939
3064,2003-10-09,37.959999084472656,38.26666641235352,36.73333358764648,36.7599983215332,810000.0,0.033018863027796996,-1.4468137560758791,15.000381479185542,57.695470305166445,56.02278338998734,-2.7265759806513685,-2.5829574569295204,-3.2406653550120694,-4.150792509656341,11.095396843501437,1.5333328247070455,0.1806821962156775,2.42233238220215,-0.12747304966241302,4.972137814066713,1.1474296662698649,3.697235098134435,-4.51919662358398,89.30229587253913,39.27642830396903,1.274902715932282,10,-2.3066654205322266,-2.3066654205322266,-2.9511098861694336,-3.182222366333008,1.5400009155273438,3,0.056550777983206846,-1.8085124515300377,36.746665954589844,22.000343327997367,36.66666793823242,1.4047683923705723,36.66666793823242,0.056550777983206846
3065,2003-10-10,38.61333465576172,38.61333465576172,38.03333282470703,38.03333282470703,497700.0,0.01721115877361301,1.0,0.48333455191640734,67.36929761671577,58.445176119676844,-2.9081698311042032,-2.9772945506002912,-3.8410366586779503,-4.706499507830287,10.727374414031923,0.6533355712890625,0.23348971777880223,2.8143344879150405,0.12520687825134758,5.503462097578733,1.4697706830831905,4.1588982927468905,-4.882980357785151,100.0,49.54063710087597,1.344563804831847,10,-2.7866668701171875,-2.7866668701171875,-3.604445457458496,-3.8355579376220703,0.6599998474121094,4,0.032803859693700366,-1.4468137560758791,37.959999084472656,-1.8085124515300377,36.746665954589844,22.000343327997367,36.66666793823242,0.032803859693700366
3066,2003-10-13,38.62666702270508,38.91999816894531,38.06666564941406,38.61999893188477,541950.0,0.00034527882821366873,1.8764160526688012,0.011496672015983119,65.84288774795951,59.6074744135484,-2.4075684988465014,-2.7703753961898414,-3.7874058778996726,-4.619360478715635,11.007884690100028,0.85333251953125,0.3663035137430768,2.5976669311523466,-0.23617835880985893,5.431512221114552,1.1807442861712474,4.014589576133446,-4.5056742961056955,90.06778627689557,39.42193046591683,1.416922644981102,10,-2.0666675567626953,-2.64666748046875,-3.6177778244018555,-3.8488903045654297,0.8066673278808594,0,0.010528110068697139,1.0,38.61333465576172,-1.4468137560758791,37.959999084472656,-1.8085124515300377,36.746665954589844,0.010528110068697139
3067,2003-10-14,38.746665954589844,38.86666870117188,38.3466682434082,38.37333297729492,353400.0,0.003106634383293505,-1.437526263556499,55.987986270082544,74.17474789673216,61.498719516825886,-2.0490945770856186,-2.749380335351617,-3.838383098244897,-4.6410733236066335,12.196578330645446,0.520000457763679,0.7072380728317214,2.538665962219241,-0.5099574567565242,5.587289381195006,1.0143542527313585,4.062977671707124,-4.145772683755865,93.13988072771193,35.29272667346028,1.5243117094878842,10,-1.8433341979980469,-2.7666664123535156,-3.737776756286621,-3.9688892364501953,1.3866653442382884,1,0.008947047052112467,1.8764160526688012,38.62666702270508,1.0,38.61333465576172,-1.4468137560758791,37.959999084472656,0.008947047052112467
3068,2003-10-15,39.13333129882813,39.2400016784668,38.3466682434082,38.83333206176758,392400.0,0.00997931911590677,2.4804747007111594,0.8035701513278415,82.36469487401192,63.87786435477089,-1.9838718891746652,-3.016629441883346,-4.137931819358464,-4.9232967493464415,13.166349672917278,0.8933334350585938,1.0539325017101646,2.7513313293457102,-0.5507058130389026,6.053368471730323,1.1003127581534002,4.40234990053802,-4.100527538183023,95.74453514490799,29.316872548412917,1.6510185711923075,10,-1.8133296966552805,-2.993330001831062,-4.041109085083015,-4.188888549804695,0.920001983642571,2,0.018398669287954972,-1.437526263556499,38.746665954589844,1.8764160526688012,38.62666702270508,1.0,38.61333465576172,0.018398669287954972
3069,2003-10-16,39.23333358764648,39.29333114624024,38.400001525878906,39.19333267211914,632850.0,0.0025554248897112775,10.166897143673696,0.13333672418394377,82.62583550004608,66.04016181205814,-1.6537015762867142,-3.0863758888199158,-4.131525367732941,-4.931408324105135,13.42948800243258,0.8933296203613352,1.2875853407969942,2.7316669464111243,-0.8053648485680682,6.268698741390317,0.9631510489215245,4.500182843900724,-3.6956660768627643,95.23828265733266,19.929859673120887,1.7685158974895978,10,-1.6033344268798757,-3.066667556762688,-4.4111108779907156,-4.28889083862304,0.8600006103515696,3,0.01954119984835878,2.4804747007111594,39.13333129882813,-1.437526263556499,38.746665954589844,1.8764160526688012,38.62666702270508,0.01954119984835878
3070,2003-10-17,37.93999862670898,39.27999877929688,37.93333435058594,39.17333221435547,757200.0,-0.032965206947001224,-1.1604320619329684,-30.832633988180362,80.9617077860236,68.51210988149516,-0.16212156518701448,-1.788107493350175,-2.7264199875032205,-3.559937910022562,13.443066393576924,1.3466644287109446,1.4514037854174973,1.3769987106323143,-2.217560976911898,4.971558398176526,-0.4202811331397953,3.174278554404424,-1.8765382069613494,0.49002145772215144,-78.49342909525772,1.797279843772107,10,-0.3099994659423757,-1.7733325958251882,-3.1177759170532156,-2.9955558776855398,3.819999694824226,4,0.04111759171738116,10.166897143673696,39.23333358764648,2.4804747007111594,39.13333129882813,-1.437526263556499,38.746665954589844,0.04111759171738116
3071,2003-10-20,38.50666809082031,38.606666564941406,37.900001525878906,38.09333419799805,607800.0,0.014935937918363784,1.304351882374161,-0.3351355196699134,80.90550183319347,71.252748673798,-0.4920871806097651,-2.2628725711698294,-3.1777311514403053,-4.05424765431907,14.012134114801068,0.7066650390625,1.572928060336146,1.8116682052612276,-1.8681078426598106,5.491444253182266,-0.028219818699291466,3.6515562292217467,-1.9910257693637163,43.54077858361168,-38.74610700883754,1.8398880239605204,10,-0.6633358001708984,-2.3400020599365234,-3.7277793884277344,-3.562225341796875,2.7000007629394602,0,0.019909964958414017,-1.1604320619329684,37.93999862670898,10.166897143673696,39.23333358764648,2.4804747007111594,39.13333129882813,0.019909964958414017
3072,2003-10-21,39.11333465576172,39.11333465576172,38.313331604003906,38.56666564941406,415050.0,0.015754844420985625,1.9268279067170948,1.3225845154264302,80.92428114404802,74.76271385598854,-0.7992453040835201,-2.7855294064581244,-3.6593247979595844,-4.601536672201135,14.769916696699509,0.8000030517578125,1.6038188248640353,2.274334716796872,-1.5518646577667923,6.100534091360537,0.3612350295150364,4.187434404078708,-2.208815898835411,87.08155716722337,3.523457112218736,1.913099687281833,10,-1.1000022888183594,-2.9466686248779297,-4.502779960632324,-4.168891906738281,2.9933319091796875,1,0.00818134525323777,1.304351882374161,38.50666809082031,-1.1604320619329684,37.93999862670898,10.166897143673696,39.23333358764648,0.00818134525323777
3073,2003-10-22,38.93333435058594,39.20000076293945,38.5,39.0533332824707,810750.0,-0.0046020188961123365,2.3870958810554392,-0.21950930177382663,77.33331690080091,76.94469681105903,-0.30893439252238863,-2.4552291998192857,-3.363794047382548,-4.365654222376818,15.891036998958835,0.7000007629394531,1.701441405859839,1.9190010070800767,-1.9557695330170048,5.793771547177158,-0.018384262968467624,3.856386277128621,-1.6943818591556763,74.16284055161726,-7.446372391922907,1.937385270048541,10,-0.3366680145263672,-2.7666683197021484,-4.4333343505859375,-3.9888916015625,3.4466667175292898,2,0.030821838618714015,1.9268279067170948,39.11333465576172,1.304351882374161,38.50666809082031,-1.1604320619329684,37.93999862670898,0.030821838618714015
3074,2003-10-23,37.52000045776367,37.96666717529297,36.66666793823242,37.0,1796700.0,-0.036301383284963795,-1.1910138004416913,-4.333375719235782,57.08622814325176,75.80213353622972,1.157103887001341,-0.874613704316836,-1.8759073743391639,-2.905153786313818,16.872173427557435,2.2666664123535156,1.8096949652423433,0.3710004806518583,-3.368486920208653,4.11048788151237,-1.4987432197783974,2.240744181082114,1.7733306884765696,32.653061224489704,-46.39939176475613,1.8697437004302573,10,0.45999908447265625,-1.3533344268798828,-2.9549999237060547,-2.5755577087402344,4.813331604003906,3,0.06751953075157369,2.3870958810554392,38.93333435058594,1.9268279067170948,39.11333465576172,1.304351882374161,38.50666809082031,0.06751953075157369
3075,2003-10-24,37.83333206176758,38.06666564941406,37.40666580200195,37.58666610717773,547950.0,0.008351055441926825,-1.175824037627174,0.47435718739685184,58.40535816366914,74.97574136019743,0.8062825100032285,-0.9051407664470617,-2.125842066616471,-3.1587280696239475,16.949100807383456,0.6599998474121094,2.0038158116222746,0.4753320693969698,-2.890060926102528,3.8407250648964677,-1.2073644283527827,2.1580285671467223,1.4074658203125097,46.0525404383088,-30.496452882067693,1.6826964977497496,10,0.14666748046875,-1.666666030883789,-2.8699989318847656,-2.8888893127441406,4.166667938232422,4,0.059735741291323086,-1.1910138004416913,37.52000045776367,2.3870958810554392,38.93333435058594,1.9268279067170948,39.11333465576172,0.059735741291323086
3076,2003-10-27,37.70000076293945,38.026668548583984,37.20000076293945,38.026668548583984,517650.0,-0.0035241754178682028,4.061214003783544,-1.3243326838018856,57.30442576764936,73.10126112363268,0.8876931502017129,-0.484226270312476,-1.9454033348465103,-2.965027476487009,16.609407241645865,0.8266677856445312,2.0315965168382775,0.14366741180420206,-2.75787185753844,3.045206681146844,-1.3071022228671225,1.5944370464755266,1.489314520263683,40.78946179630115,-33.390866172535276,1.450769634671322,10,0.279998779296875,-1.533334732055664,-2.6866683959960938,-2.7555580139160156,4.219997406005859,0,0.1076922407541403,-1.175824037627174,37.83333206176758,-1.1910138004416913,37.52000045776367,2.3870958810554392,38.93333435058594,0.1076922407541403
3077,2003-10-28,38.08000183105469,38.15999984741211,37.70000076293945,38.15999984741211,1077300.0,0.010079603724803876,10.50026226694006,0.24489104794824484,59.04160432433327,70.50980661811285,0.4505623091008317,-0.5987948088516504,-2.289673804917058,-3.276585278978949,17.21495153497739,0.45999908447265625,1.925563733603731,0.3356683731079073,-2.138765553160333,2.8101022993761475,-0.9015485900262163,1.572885336242031,1.0588605052490365,55.78950697035678,-17.176047752138814,1.2372169631341208,10,-0.10000228881835938,-1.9133358001708984,-3.066669464111328,-3.13555908203125,3.906665802001953,1,0.08210784853889508,4.061214003783544,37.70000076293945,-1.175824037627174,37.83333206176758,-1.1910138004416913,37.52000045776367,0.08210784853889508
3078,2003-10-29,37.95333480834961,38.15999984741211,37.33333206176758,37.97999954223633,417450.0,-0.003326339722016014,3.2758824806140368,0.33331743836726907,49.94699677733125,66.87882453781118,0.4383405171587498,-0.24582982092795191,-2.1424826810268627,-3.0769039406728353,17.854659601345542,0.8266677856445312,1.8315993041831575,0.05733451843261861,-2.0297266561098866,2.144395692975124,-0.9861960688386375,1.1008651057038747,1.136083639992691,86.16081007898474,14.631296370385755,1.043530587271254,10,0.019998550415039062,-1.7866687774658203,-2.94000244140625,-3.008892059326172,3.1066665649414062,2,0.10943259077402812,10.50026226694006,38.08000183105469,4.061214003783544,37.70000076293945,-1.175824037627174,37.83333206176758,0.10943259077402812
3079,2003-10-30,38.20666885375977,38.65999984741211,38.11333465576172,38.20666885375977,394350.0,0.006674882370400592,-4.85707279192337,-0.0,46.545875171321164,63.05484313617758,0.026886271036900666,-0.29148357231901656,-2.369060067758589,-3.260686512937504,18.929495828518057,0.7066650390625,1.6700776883163044,0.16933517456055114,-1.5509417908252772,1.8896121399463794,-0.6908033081323595,1.0294736572534617,0.8342945843803307,68.949912470933,0.9795174464237135,0.8601384826929135,10,-0.27333450317383523,-2.0400028228759837,-3.1933364868164134,-3.2622261047363352,4.5266647338867045,3,0.10923046524493785,3.2758824806140368,37.95333480834961,10.50026226694006,38.08000183105469,4.061214003783544,37.70000076293945,0.10923046524493785
3080,2003-10-31,38.099998474121094,39.16666793823242,37.82666778564453,38.33333206176758,5775600.0,-0.0027919309073233256,-2.435920008216324,-100.0,45.59642209893579,59.13161205459339,0.17728256976635492,-0.0675111552246932,-2.2317358988341667,-3.0886367451801817,19.106007515463556,1.3400001525878906,1.4032966460238327,-0.014001846313476562,-1.5888323584238293,1.5608286657968762,-0.8014171023686529,0.7734134097416998,-1.4333305358886719,45.76258364853069,-18.610723862652378,0.787415256055176,10,-0.16666412353515625,-1.9333324432373047,-2.998332977294922,-3.1555557250976562,3.3800010681152344,4,0.11111112223592134,-4.85707279192337,38.20666885375977,3.2758824806140368,37.95333480834961,10.50026226694006,38.08000183105469,0.11111112223592134
3081,2003-11-03,40.08666610717773,40.14666748046875,38.16666793823242,38.20000076293945,1191150.0,0.0521435095176197,-1.0273057138504924,-8.085699805450622,58.53864855838152,56.6443195450749,-1.7452215439048544,-1.881278131402489,-4.140749560717246,-5.016656581051812,19.554773789702054,2.0466690063476562,1.0823778750013489,1.8016658782958928,0.14781850853321288,3.4555132480585726,0.9747421934145493,2.6285895631772362,-3.3699981689453082,97.8672513454253,35.598807441779854,0.82692368488134,11,-1.6799983978271413,-3.4933319091796804,-4.948333740234368,-5.2422218322753835,0.24000167846680398,0,0.04772993313304452,-2.435920008216324,38.099998474121094,-4.85707279192337,38.20666885375977,3.2758824806140368,37.95333480834961,0.04772993313304452
3082,2003-11-04,39.426666259765625,40.13333129882813,39.33333206176758,39.900001525878906,924750.0,-0.016464323714211915,-1.4242266611180685,-0.2508845925213019,51.806247451390824,53.807978495140446,-1.1578631945752775,-1.0581565136791795,-3.408948975970276,-4.3077801422164725,20.312263653468953,0.799999237060554,0.919374612749877,1.0036661148071317,-0.5384291937437169,2.5457614233579804,0.23261846053171098,1.7747137690825525,-2.57279833984375,74.40755851872342,15.697237870375261,0.7710476542754227,11,-1.019998550415039,-2.833332061767578,-4.408333778381348,-4.695556640625,1.8400001525878977,1,0.0632397345682787,-1.0273057138504924,40.08666610717773,-2.435920008216324,38.099998474121094,-4.85707279192337,38.20666885375977,0.0632397345682787
3083,2003-11-05,40.33333206176758,40.51333236694336,39.253334045410156,39.53333282470703,1098600.0,0.02299625831989749,1.1724111849569367,-1.6901323318450703,56.16130088193796,53.70520879943891,-2.061884112278193,-1.7732567907935248,-4.22040742325305,-5.153272187710954,20.818606607793235,1.2599983215332031,0.7347488713270991,1.7309986114501967,0.17557765001982517,3.2864195728805683,0.953288130735011,2.5087090921653825,-3.347752159423827,93.30023157975444,37.59070911566904,0.7777104807151859,11,-1.4766654968261719,-2.976665496826172,-5.333332061767578,-5.602222442626953,0.8199996948242188,2,0.04099179231602035,-1.4242266611180685,39.426666259765625,-1.0273057138504924,40.08666610717773,-2.435920008216324,38.099998474121094,0.04099179231602035
3084,2003-11-06,40.106666564941406,40.31999969482422,39.56666564941406,40.26666641235352,876450.0,-0.0056198058836064435,4.650010728846292,-0.2000000000000089,63.78286716561847,54.3027097996555,-1.5977322655493893,-1.4519654817545913,-3.896841347843349,-4.879684262412461,20.70462307594195,0.7666664123535156,0.4919649665478829,1.3969997406005845,-0.26444249040455503,3.058441971605724,0.5662786250980147,2.2277208561031543,-2.9094215147216786,84.8635440079626,21.253342311030025,0.8307211155025693,11,-1.25,-2.406667709350586,-5.106666564941406,-5.375556945800781,0.573333740234375,3,0.02376998364613403,1.1724111849569367,40.33333206176758,-1.4242266611180685,39.426666259765625,-1.0273057138504924,40.08666610717773,0.02376998364613403
3085,2003-11-07,39.88000106811523,40.22666549682617,39.77333450317383,40.1533317565918,606600.0,-0.005651566590785029,1.1587284287011808,1.7083184321578972,59.13120275063999,54.5056850199878,-1.1736361306932608,-1.186364449733368,-3.59217951076603,-4.600976956987552,20.375636783990785,0.45333099365234375,0.28763858034843537,1.1070009231567326,-0.6336604168930435,2.8476622632065087,0.23667025313184098,1.9773315931816242,-2.4837907788920788,73.01142459571727,6.5790899203851865,0.8703306700248891,11,-0.9566688537597585,-1.9233341217040945,-5.008334159851067,-5.148891448974602,1.2666664123535227,4,0.07154795494257238,4.650010728846292,40.106666564941406,1.1724111849569367,40.33333206176758,-1.4242266611180685,39.426666259765625,0.07154795494257238
3086,2003-11-10,39.03333282470703,40.0,39.03333282470703,39.93333435058594,428100.0,-0.02123039670841742,-1.1481456364175815,3.2927203706804256,49.48452442634539,53.443787253544706,-0.13180563324813477,-0.32429446376490034,-2.696162454934111,-3.7041070985235365,19.530156447877857,0.9666671752929688,0.3306911790348295,0.23999938964843892,-1.5029639004975905,1.9829626797944684,-0.6314822554245794,1.1114810347214572,-1.4500952108206704,0.0,-61.18399420582397,0.8714816450730148,11,-0.1100006103515625,-0.7933330535888672,-3.9433326721191406,-4.212223052978516,2.0333328247070312,0,0.06268147094989085,1.1587284287011808,39.88000106811523,4.650010728846292,40.106666564941406,1.1724111849569367,40.33333206176758,0.06268147094989085
3087,2003-11-11,39.09333419799805,39.186668395996094,38.70000076293945,38.86666870117188,573150.0,0.001537182939526982,1.3548401982409348,-0.2518501250370794,51.04711898105684,53.566023053958666,-0.036821703424834595,-0.3762850092354739,-2.716491034878537,-3.704816391215928,18.507672939818626,0.4866676330566406,0.34740696054011977,0.2826673507690458,-1.465229945790199,2.0305646473282906,-0.5912812975105766,1.1566159990486682,-1.3342908989282662,21.691202766780126,-36.28746664022874,0.8739486482796213,11,0.07666587829589844,-0.8533344268798828,-4.003334045410156,-4.272224426269531,2.35333251953125,1,0.0315484369125425,-1.1481456364175815,39.03333282470703,1.1587284287011808,39.88000106811523,4.650010728846292,40.106666564941406,0.0315484369125425
3088,2003-11-12,39.85333251953125,39.88666534423828,38.99333190917969,39.01333236694336,1220700.0,0.019440611478263703,-1.0303007971840632,3.705902152510256,66.69846187277949,55.805199354120695,-0.5575998734690373,-1.137918617171934,-3.392135492887526,-4.3925532092386845,17.41447033089398,0.8933334350585938,0.4110566794043038,1.0066656112670884,-0.7979517311571342,2.811282953691311,0.10435694005497709,1.9089742824791998,-1.929031876389054,71.193365248085,9.597625346826028,0.9023086712121123,11,-0.6833324432373047,-1.3999996185302734,-4.763332366943359,-5.032222747802734,1.8866691589355469,2,0.035463380436996816,1.3548401982409348,39.09333419799805,-1.1481456364175815,39.03333282470703,1.1587284287011808,39.88000106811523,0.035463380436996816
3089,2003-11-13,40.0,40.23333358764648,39.67333221435547,39.73333358764648,1397400.0,0.0036801810838997806,-1.8965401576511771,0.31745995703925894,65.8846541296314,58.05944735753132,-0.47285747599365635,-1.2903619405556128,-3.44993104598926,-4.462392207766548,16.327616613765112,0.5600013732910085,0.44294183477871485,1.114999771118164,-0.7555664282705408,2.985565970506869,0.17971667142381165,2.0502828708125165,-1.9203574534297374,84.78258706220154,20.344130208812032,0.9352830996943527,11,-0.6599998474121094,-1.4099998474121094,-4.843332290649414,-5.112222671508789,1.8066673278808594,3,0.028833293914794833,-1.0303007971840632,39.85333251953125,1.3548401982409348,39.09333419799805,-1.1481456364175815,39.03333282470703,0.028833293914794833
3090,2003-11-14,39.5,39.99333190917969,39.33333206176758,39.76666641235352,779100.0,-0.012499999999999956,-1.199991099073668,-1.0,62.52317612581697,58.50217264280192,0.2755993658172571,-0.7035706212358548,-2.8568698527174803,-3.8928716661911196,15.591321207040911,0.6666679382324219,0.5677059891681253,0.5369997024536133,-1.2973997564851985,2.371399161392425,-0.38020002701579614,1.4541994319230227,-1.274336064207354,52.17388059330196,-14.62580483956674,0.917199729469407,11,0.10666656494140625,-0.9099998474121094,-3.8466663360595703,-4.115556716918945,2.6933326721191406,4,0.029873425447488167,-1.8965401576511771,40.0,-1.0303007971840632,39.85333251953125,1.3548401982409348,39.09333419799805,0.029873425447488167
3091,2003-11-17,39.27333450317383,39.313331604003906,38.66666793823242,39.13333129882813,481050.0,-0.005738367008257472,4.878829914515094,-0.5250125169872993,58.483403634012696,59.24407888531547,0.41880252708571675,-0.4390328839134554,-2.5473148246129256,-3.6038976540657472,14.59916057281318,0.8333320617675781,0.7070007965574021,0.27200088500976705,-1.554271181995162,2.098272952014696,-0.641135148492701,1.1851369185122351,-0.9104104615121429,38.72342290573002,-28.251643051848433,0.9131360335024655,11,0.3166656494140625,-0.6833343505859375,-3.446666717529297,-3.715557098388672,2.8866653442382812,0,0.04769987068817727,-1.199991099073668,39.5,-1.8965401576511771,40.0,-1.0303007971840632,39.85333251953125,0.04769987068817727
3092,2003-11-18,39.43333435058594,39.86666870117188,38.913333892822266,39.400001525878906,1087200.0,0.0040740071968978775,1.11851820455218,0.23808615569059272,60.47169072893977,59.723011090537895,0.2903851162671742,-0.6048404407509551,-2.6053827385966386,-3.7056322289696766,13.366211771943732,0.9533348083496165,0.8810191797195017,0.41600074768066264,-1.4199840767083671,2.2519855720696924,-0.5019916645138522,1.3339931598751775,-0.9413858094073504,48.93618575477509,-14.967096466734745,0.917992412194516,11,0.05999946594238281,-0.8433341979980469,-3.163334846496582,-3.7222251892089844,3.35333251953125,1,0.04142006568115275,4.878829914515094,39.27333450317383,-1.199991099073668,39.5,-1.8965401576511771,40.0,0.04142006568115275
3093,2003-11-19,40.13333129882813,40.22000122070313,39.3466682434082,39.65999984741211,770250.0,0.017751401441704173,1.7010104942750082,14.200160219730128,62.821623954406405,59.61620628929211,-0.49278728243800174,-1.2757347172308116,-3.156460901682088,-4.343553516497202,12.109708985359978,0.873332977294929,0.8139507996206135,1.0559978485107493,-0.8456848776536816,2.95768057467518,0.1051564854285374,2.006839211592961,-1.5200997281036592,93.61687103717715,29.098145707019796,0.950841363082214,11,-0.683330535888679,-1.5433311462402415,-3.6916656494140696,-4.422222137451179,2.720001220703118,2,0.032724306111601376,1.11851820455218,39.43333435058594,4.878829914515094,39.27333450317383,-1.199991099073668,39.5,0.032724306111601376
3094,2003-11-20,40.0533332824707,40.83333206176758,39.80666732788086,40.13333129882813,811800.0,-0.0019933061564656462,-2.5814098938753784,-0.16901056567888353,63.04543553062469,60.05112104262374,-0.47064336484336877,-1.0500512601446275,-2.933355298937613,-4.208340404039824,12.930679405569037,1.0266647338867188,0.8593217309132868,0.8493331909179673,-0.950332714909699,2.6489990967456336,-0.05049976199586581,1.7491661438318005,-1.3260956639730992,64.0000140850526,-2.77180300613351,0.8998329529138333,11,-0.3033332824707031,-1.3033332824707031,-3.323331832885742,-4.182222366333008,3.4599990844726562,3,0.042110562536733065,1.7010104942750082,40.13333129882813,1.11851820455218,39.43333435058594,4.878829914515094,39.27333450317383,0.042110562536733065
3095,2003-11-21,40.09333419799805,40.38666534423828,39.76666641235352,40.11333465576172,400200.0,0.0009986913010520126,1.1882501834435988,0.250011921224526,50.06018139802633,60.115082928366064,-0.5332807661527639,-0.9613459496403607,-2.8184513171696324,-4.211564616144656,13.697311500100403,0.6199989318847585,0.7869751865985819,0.7763339996337919,-0.9429737767427113,2.495641776010295,-0.08331988855446326,1.635987887822047,-1.1976090240388473,65.84621235329537,2.8835111622404597,0.8596538881882523,11,-0.3433341979980469,-1.3433341979980469,-3.1950016021728516,-4.195558547973633,4.153331756591797,4,0.04273361555368882,-2.5814098938753784,40.0533332824707,1.7010104942750082,40.13333129882813,1.11851820455218,39.43333435058594,0.04273361555368882
3096,2003-11-24,41.7599983215332,41.7599983215332,40.03333282470703,40.18000030517578,656550.0,0.04156960644142127,1.1856552716526594,-78.99809269502194,67.82078900246884,61.97882404185629,-1.9807942577723452,-2.4329904445132087,-4.328282330067424,-5.8373481645003835,15.035707471821919,1.7266654968261719,0.7019164055008531,2.2399982452392564,0.37224051334901986,4.107755977129493,1.3061193792941381,3.1738771111843747,-2.709264596549332,100.0,36.89522079102386,0.9338788659451196,11,-1.5466651916503906,-2.5466651916503906,-4.861665725708008,-5.862222671508789,1.8266677856445241,0,0.010376780842984212,1.1882501834435988,40.09333419799805,-2.5814098938753784,40.0533332824707,1.7010104942750082,40.13333129882813,0.010376780842984212
3097,2003-11-25,41.20666885375977,41.81999969482422,41.00666809082031,41.753334045410156,383700.0,-0.01325022725128111,1.3921641225870514,-0.34599106200821883,57.05063373783992,60.906843137974114,-1.2249828011999568,-1.7216800355502286,-3.6580671397940634,-5.246082597659388,16.34084104158447,0.8133316040039062,0.6694731585731688,1.5303354263305735,-0.35327361087558273,3.4139444635367298,0.5885309077274954,2.4721399449336516,-1.885008669120971,75.20223823162456,15.259466618240772,0.9418045186030765,11,-0.9633350372314524,-1.9633350372314524,-4.201669692993171,-5.308893203735359,2.459999084472649,1,0.023135356974271826,1.1856552716526594,41.7599983215332,1.1882501834435988,40.09333419799805,-2.5814098938753784,40.0533332824707,0.023135356974271826
3098,2003-11-26,42.106666564941406,42.13999938964844,41.18000030517578,41.31999969482422,369300.0,0.021841069327289686,1.25,-1.439028645197325,64.5631348427712,60.76000766165632,-1.979943347603026,-2.418567776023295,-4.444000175825934,-6.1162218794291405,18.148513477923796,0.9599990844726562,0.8212260589537834,2.2226665496826143,0.22644875975633028,4.218884339608898,1.2245576547194688,3.22077544464576,-2.4852056390803554,98.59552683816733,40.078141204550306,0.998108894963143,11,-1.7033329010009766,-2.7033329010009766,-5.016667366027832,-6.208890914916992,1.6599998474121165,2,0.01614946897130909,1.3921641225870514,41.20666885375977,1.1856552716526594,41.7599983215332,1.1882501834435988,40.09333419799805,0.01614946897130909
3099,2003-11-28,42.38000106811523,42.54666519165039,41.900001525878906,42.19333267211914,143850.0,0.006491478083458624,1.487184001643265,0.23729027252447937,68.08103136039239,61.37754713216469,-2.1011272007035657,-2.4909269921657398,-4.635997788656269,-6.352553995074636,19.680377229316274,0.6466636657714844,0.978120521048119,2.2873344421386648,0.16110960381024597,4.413559280467084,1.2242220229744518,3.3504468613028777,-2.405944757323944,94.00488501015396,35.77921003510333,1.0631124191642096,11,-1.773334503173821,-2.773334503173821,-4.998334884643548,-6.453334808349602,2.1199989318847727,4,0.011168745622617271,1.25,42.106666564941406,1.3921641225870514,41.20666885375977,1.1856552716526594,41.7599983215332,0.011168745622617271
3100,2003-12-01,42.33333206176758,42.91999816894531,42.11333465576172,42.400001525878906,515400.0,-0.0011012035198545433,-2.1842131020411237,-0.35715453467937763,76.99022383407669,63.43386048772736,-1.799523124237858,-2.224918681498764,-4.502773717931298,-6.278074748669226,20.934343135325747,0.8066635131835938,0.9553117978486654,2.02899875640869,-0.1048266627983594,4.162824175615739,0.9620860468051688,3.095911466012211,-1.9476583300388342,79.67668443629232,13.50398110334929,1.066912709603523,12,-1.416666030883789,-2.2733325958251953,-5.2599992752075195,-6.406665802001953,2.2666664123535156,0,0.02787402379415993,1.487184001643265,42.38000106811523,1.25,42.106666564941406,1.3921641225870514,41.20666885375977,0.02787402379415993
3101,2003-12-02,42.0,42.80666732788086,41.973331451416016,42.67333221435547,603300.0,-0.00787398594755595,-1.2935766331394494,10.099559420953252,72.75577984533726,64.79875927843818,-1.1608103640943028,-1.8349749634144672,-4.0576806604911155,-5.9166723806800405,21.43614365221217,0.8333358764648438,0.9301628142554321,1.6000000000000014,-0.6605363159278923,3.860536315927895,0.46973184203605456,2.7302681579639483,-1.1581478695722751,51.91639020033176,-19.061580725897727,1.1302681579639475,12,-0.8666667938232422,-1.9400005340576172,-4.926667213439941,-5.833333969116211,2.2666664123535227,1,0.053492046537853444,-2.1842131020411237,42.33333206176758,1.487184001643265,42.38000106811523,1.25,42.106666564941406,0.053492046537853444
3102,2003-12-03,41.91999816894531,42.95333480834961,41.71333312988281,41.9466667175293,353550.0,-0.0019048055013021203,-4.636388857581301,0.039606821143278,68.10749709552226,65.38607851633995,-0.7721840716637303,-1.6428301979264717,-3.8763637060840495,-5.812257756629876,21.83988807227948,1.2400016784667969,0.972388507629077,1.395331573486331,-0.9136803697933473,3.7043435167660093,0.24082560184649537,2.5498375451261666,-0.7040797515844233,41.72917531605678,-28.01443760256558,1.1545059716398391,12,-0.55999755859375,-1.7766647338867188,-4.846665382385254,-5.753332138061523,2.6800003051757812,2,0.039758301789886374,-1.2935766331394494,42.0,-2.1842131020411237,42.33333206176758,1.487184001643265,42.38000106811523,0.039758301789886374
3103,2003-12-04,41.98666763305664,42.08000183105469,41.03333282470703,41.65999984741211,442200.0,0.0015903975912079371,3.077908566672612,-12.249177513946503,67.6540598442707,65.89814788452284,-0.612747756970144,-1.6646315520431898,-3.8128491658081742,-5.8575690662281374,21.680188250238224,1.0466690063476562,1.0861315518942405,1.3793342590332003,-1.0175478796530797,3.7762163977194803,0.1808931896900603,2.5777753283763403,0.9666671752929688,49.652803302888636,-17.437133160813964,1.1984410693431389,12,-0.6266670227050781,-1.8433341979980469,-4.913334846496582,-5.820001602172852,2.946666717529297,3,0.040012708792662055,-4.636388857581301,41.91999816894531,-1.2935766331394494,42.0,-2.1842131020411237,42.33333206176758,0.040012708792662055
3104,2003-12-05,41.060001373291016,41.77999877929688,40.83333206176758,41.606666564941406,313500.0,-0.02207048837179093,1.1194119078832008,-1.6734591400611907,62.88549024698729,67.32318220107406,0.5271686784143981,-0.698704797130631,-2.744740028930849,-4.900168511176375,21.426300590690822,1.1533355712890625,1.1643050080379425,0.4050012588500991,-1.9878722675362113,2.7978747852364094,-0.7914355043430561,1.6014380220432543,1.8933334350585938,10.691934804748932,-55.87709817075635,1.1964367631931558,12,0.4333324432373047,-0.6700000762939453,-3.990001678466797,-4.893335342407227,3.613330841064453,4,0.0659197503296518,3.077908566672612,41.98666763305664,-4.636388857581301,41.91999816894531,-1.2935766331394494,42.0,0.0659197503296518
3105,2003-12-08,42.73333358764648,42.746665954589844,41.01333236694336,41.22666549682617,884400.0,0.04075334043812151,1.2608706468899427,-2.7561076026656304,73.06668402779546,67.90605942611035,-0.8183565861560851,-2.263355537475384,-4.216442939596362,-6.516047255163727,21.40832659527397,1.7333335876464844,1.2169336244665487,1.935666847228994,-0.5987085588008512,4.470042253258839,0.6684791442140678,3.20285455024392,0.13520111083985142,89.62259737361998,18.72446488478822,1.267187703014923,12,-0.8400001525878835,-2.343332290649407,-5.683333396911614,-6.566667556762688,1.2599983215332102,0,0.04134164746895008,1.1194119078832008,41.060001373291016,3.077908566672612,41.98666763305664,-4.636388857581301,41.91999816894531,0.04134164746895008
3106,2003-12-09,41.47999954223633,43.46666717529297,41.313331604003906,42.746665954589844,672300.0,-0.02932918965564779,-1.691665613652782,-0.8407070011444121,61.90845695966025,68.44581756186817,0.4370424569756466,-0.8614943546094977,-2.7744653748654073,-5.20983561606036,22.456229924800265,2.1533355712890625,1.2565428095585105,0.5599994659423828,-1.8488842591032437,2.9688831909880093,-0.6444423965804305,1.764441328465196,-0.64666748046875,24.556976328129416,-47.09013145331463,1.2044418625228137,12,0.6700000762939453,-0.6633319854736328,-4.429999351501465,-5.313333511352539,3.3400001525878906,1,0.0752169471146662,1.2608706468899427,42.73333358764648,1.1194119078832008,41.060001373291016,3.077908566672612,41.98666763305664,0.0752169471146662
3107,2003-12-10,40.32666778564453,41.76666641235352,40.08666610717773,41.5,634050.0,-0.02780452674348355,-1.0322556828145042,0.9263150920496673,51.06855158362031,66.94641942196252,1.6231056136123954,0.4099938034447064,-1.46091538968912,-4.012705551069658,23.456025569798506,1.6800003051757955,1.3986520401516387,-0.6549989700317411,-2.9262009793107637,1.6162030392472815,-1.7905999746712524,0.4806020346077702,3.1399993896484375,7.100639130881515,-59.21589206625731,1.1356010046395095,12,1.4499988555908203,0.7399997711181641,-2.826666831970215,-3.7333335876464844,4.7733306884765625,2,0.09770206275539461,-1.691665613652782,41.47999954223633,1.2608706468899427,42.73333358764648,1.1194119078832008,41.060001373291016,0.09770206275539461
3108,2003-12-11,41.26666641235352,41.26666641235352,40.16666793823242,40.49333190917969,501900.0,0.02330960325572984,1.8448193365396135,-0.6590925346736866,56.12382420757719,65.6178408494275,0.6162249709153258,-0.44131907768667133,-2.2458122723151916,-4.900582352709812,23.896112393890476,1.0999984741211009,1.2990538614436176,0.2143329620361385,-1.9961880155781628,2.42485393965044,-0.8909275267710157,1.3195934508432927,2.200000762939446,34.91124060010395,-30.388889760505265,1.1052604888071507,12,0.5100002288818288,-0.19999885559082742,-3.7666654586792063,-4.673332214355476,2.9666671752929545,3,0.0807754139493495,-1.0322556828145042,40.32666778564453,-1.691665613652782,41.47999954223633,1.2608706468899427,42.73333358764648,0.0807754139493495
3109,2003-12-12,41.1533317565918,41.400001525878906,40.54666519165039,41.099998474121094,305700.0,-0.002746397167855519,2.121927051714152,0.06896534714514674,55.31061128447564,63.208995010582925,0.6003958878903362,-0.24996531128265076,-1.9903245062704968,-4.733339715519129,24.112624525434946,0.8533363342285156,1.3280179206463458,0.04333171844482564,-2.1110616129118256,2.197725049801477,-1.0338649472334964,1.1205283841231477,2.245735397338869,31.5581453354056,-32.28191617582924,1.0771966656783243,12,0.6233348846435547,-0.08666419982910156,-3.0466651916503906,-4.376665115356445,3.0466690063476562,4,0.09185167840969943,1.8448193365396135,41.26666641235352,-1.0322556828145042,40.32666778564453,-1.691665613652782,41.47999954223633,0.09185167840969943
3110,2003-12-15,40.68000030517578,41.79999923706055,40.66666793823242,41.26666641235352,499950.0,-0.01150165566704564,-2.6956605569065997,-11.000000000000133,43.85433349642761,59.997723194037405,0.9102626288869686,0.33339480890218454,-1.4156648073424805,-4.196596151041355,24.843630676457863,1.133331298828125,1.2056030638102726,-0.48899974822997905,-2.5187718425630408,1.5407723461030827,-1.5038857953965135,0.5258862989365554,2.6528188278198286,17.55426066563078,-39.988739897300945,1.014886047166531,12,1.0966663360595703,0.38666725158691406,-2.401667594909668,-3.9033336639404297,3.833332061767578,0,0.09816450047252356,2.121927051714152,41.1533317565918,1.8448193365396135,41.26666641235352,-1.0322556828145042,40.32666778564453,0.09816450047252356
3111,2003-12-16,41.14666748046875,41.26666641235352,40.35333251953125,40.686668395996094,622350.0,0.011471661056836169,1.6095367847411117,-0.7840900962995139,49.65516455155603,57.9474640224856,0.3462305601766147,0.015040102408022449,-1.7767157187115288,-4.613312523293544,26.220044391445313,0.9133338928222727,1.0317470076902637,-0.11599922180175781,-1.9398968487315003,1.7078984051279846,-1.0279480352666255,0.7959495916631099,2.121228592010503,61.86779177984608,6.2876384197234145,0.91194881346487,12,0.6299991607666016,-0.07999992370605469,-2.706667900085449,-4.370000839233398,4.526664733886719,1,0.06918335318558122,-2.6956605569065997,40.68000030517578,2.121927051714152,41.1533317565918,1.8448193365396135,41.26666641235352,0.06918335318558122
3112,2003-12-17,41.06666564941406,41.47999954223633,40.61333465576172,40.93333435058594,653550.0,-0.00194430888218744,-1.2413823720921056,0.2898512265105402,43.40101350828001,55.25268109626441,0.3268270068945611,0.235769059592144,-1.589849673430706,-4.497014232735708,27.23938074527224,0.8666648864746094,0.7955687491415802,-0.277667617797853,-1.890767486304334,1.335432250708628,-1.0842175520510935,0.5288823164553875,2.1376058237591593,55.10196932045366,4.757956180185744,0.8065499342532394,12,0.7100009918212891,1.9073486328125e-06,-2.484999656677246,-4.289999008178711,4.466667175292969,2,0.09139612349958859,1.6095367847411117,41.14666748046875,-2.6956605569065997,40.68000030517578,2.121927051714152,41.1533317565918,0.09139612349958859
3113,2003-12-18,41.4466667175293,41.78666687011719,40.8466682434082,41.073333740234375,276300.0,0.009253272991756933,-1.274197641955654,2.8000400549324787,44.15692534310766,53.17172944027779,-0.154026100330654,-0.04299999059004733,-1.8589465428467733,-4.8122384514474845,28.100422968236284,0.9399986267089844,0.604261859791599,0.03666667938232138,-1.4724381095541972,1.54577146831884,-0.7178857150859415,0.7912190738505842,1.695252648324015,75.57609397866759,29.484434815096023,0.7545523944682608,12,0.3299999237060547,-0.37999916076660156,-2.741666793823242,-4.670000076293945,2.6199989318847656,3,0.08814536960210284,-1.2413823720921056,41.06666564941406,1.6095367847411117,41.14666748046875,-2.6956605569065997,40.68000030517578,0.08814536960210284
3114,2003-12-19,41.7400016784668,41.77333450317383,40.95333480834961,41.313331604003906,484500.0,0.007077407766869603,2.324306978542432,1.1428673608059918,46.39678082953409,50.20840686269319,-0.3808048695188191,-0.2144921909899722,-2.0747974605898705,-5.035665524969943,28.525069823355565,0.8199996948242188,0.4682375817630344,0.2456682205200167,-1.1265179634646145,1.617854404504648,-0.44042487147230247,0.9317613125123358,1.3408126222130008,95.8527034688254,51.77825466150713,0.6860930919923165,12,0.03666496276855469,-0.6733341217041016,-2.928335189819336,-4.963335037231445,1.0,4,0.05973483011300318,-1.274197641955654,41.4466667175293,-1.2413823720921056,41.06666564941406,1.6095367847411117,41.14666748046875,0.05973483011300318
3115,2003-12-22,41.80666732788086,42.08000183105469,41.5,41.5,437100.0,0.0015971645120573807,-2.782612481496685,0.7187458090818872,48.78661568701622,48.75042449906608,-0.6624000360278117,-0.15411966824648715,-2.0826690336179396,-5.037145054037111,29.104781638114634,0.5800018310546875,0.3251815394173576,0.22666721343993856,-0.9813523825971302,1.4346868094770073,-0.37734258457859227,0.8306770114584694,1.2142640089289003,84.16984066667256,39.390068878074615,0.6040097980185339,12,-0.7233333587646484,-0.7399997711181641,-2.8416671752929688,-5.030000686645508,1.2599983215332031,0,0.05724764943084759,2.324306978542432,41.7400016784668,-1.274197641955654,41.4466667175293,-1.2413823720921056,41.06666564941406,0.05724764943084759
3116,2003-12-23,42.19333267211914,42.19333267211914,41.67333221435547,41.926666259765625,307650.0,0.009248891838369966,2.900007152564194,0.8695625132166536,51.651900470535615,48.81524104205666,-1.0473813228892652,-0.534036470231456,-2.405264817689911,-5.349398131555482,28.791158628760083,0.5200004577636719,0.28398507062733813,0.5916658401489272,-0.6451481844810942,1.8284798647789486,-0.026741172166083516,1.210072852463938,0.7689133600979758,100.0,52.569197909708635,0.6184070123150122,12,-1.0133323669433594,-1.1266651153564453,-3.094999313354492,-5.416666030883789,0.3866691589355469,1,0.05498498335869173,-2.782612481496685,41.80666732788086,2.324306978542432,41.7400016784668,-1.274197641955654,41.4466667175293,0.05498498335869173
3117,2003-12-24,42.15999984741211,42.28666687011719,41.86000061035156,42.186668395996094,117900.0,-0.0007900021779757571,2.7647217220081117,-0.10000715256419426,51.05177341803445,48.25167984321859,-0.8120360282789605,-0.44862155284454275,-2.3107973037113325,-5.241446281568969,28.449609326265485,0.426666259765625,-0.009495835839366862,0.5106664657592788,-0.7354971442556959,1.7568300757742534,-0.11241533924820857,1.133748270766766,0.7447345863042187,91.20367058998058,42.23411402635658,0.623081805007489,12,-0.8400001525878906,-0.9699993133544922,-3.0699996948242188,-5.383333206176758,0.3066673278808594,2,0.08333331071297478,2.900007152564194,42.19333267211914,-2.782612481496685,41.80666732788086,2.324306978542432,41.7400016784668,0.08333331071297478
3118,2003-12-26,42.78666687011719,42.78666687011719,42.12666702270508,42.28666687011719,164850.0,0.014864018618907737,1.6399993896484375,-18.748676870261765,60.87321029891569,48.86974640037859,-1.3414883337308083,-1.0769483042245724,-2.8802525335904363,-5.783060670613182,28.025968537807096,0.6599998474121094,-0.1173950781621258,1.1033334732055664,-0.22946268379828183,2.4361296302094146,0.43693539470363874,1.769731551707494,0.061706197068367885,100.0,44.28057905001217,0.6663980785019258,12,-1.2166671752929688,-1.3799991607666016,-3.744999885559082,-6.010000228881836,-0.9799995422363281,4,0.06419443615291653,2.7647217220081117,42.15999984741211,2.900007152564194,42.19333267211914,-2.782612481496685,41.80666732788086,0.06419443615291653
3119,2003-12-29,42.85333251953125,43.0,42.5,42.93333435058594,419400.0,0.0015580940113057995,3.6875044703526214,-0.160003662109375,50.94736017876885,49.65786047619428,-1.2758148102368807,-1.1661226784772367,-2.8909760121725796,-5.755332512972863,27.388355992378354,0.5,-0.016238939332041014,1.1463325500488253,-0.25366681470859476,2.5463319148062453,0.44633286767011526,1.8463322324275353,-2.7666664123535227,90.22216796875,37.18884344021818,0.6999996823787096,12,-1.176666259765625,-1.2366657257080078,-3.833332061767578,-6.076665878295898,-1.1399993896484375,0,0.028313623668119847,1.6399993896484375,42.78666687011719,2.7647217220081117,42.15999984741211,2.900007152564194,42.19333267211914,0.028313623668119847
3120,2003-12-30,43.51333236694336,43.72666549682617,42.81999969482422,42.93333435058594,517800.0,0.015401365742356177,-1.2479298979017606,-7.249809269502194,67.71196499515514,51.66417163659419,-1.6669367095848884,-1.8268507713102053,-3.4445165960601827,-6.30712985757863,26.67451498812256,0.9066658020019531,-0.022021691236894014,1.7473323822021456,0.15056483457049552,3.3440999298337957,0.9489486083863241,2.545716156017967,-3.3683995819091876,89.61039926133587,31.612844625959674,0.7983837738158238,12,-1.343332290649414,-1.7666664123535156,-4.263332366943359,-6.576665878295898,-0.18000030517578125,1,-0.01777226993223935,3.6875044703526214,42.85333251953125,1.6399993896484375,42.78666687011719,2.7647217220081117,42.15999984741211,-0.01777226993223935
3121,2003-12-31,44.246665954589844,44.79999923706055,43.5,43.54666519165039,606000.0,0.01685307807414893,-2.277318036034563,1.2069019948304098,86.84209016740202,56.49095793205218,-2.139257300271062,-2.5120330055470674,-4.078942805901889,-6.929523851523584,26.33147169900373,1.2999992370605469,0.01682504589884104,2.368332672119138,0.423975730294444,4.3126896139438315,1.396154201206791,3.3405111430314847,-3.9584638610839917,81.17913126068018,16.051804091253047,0.9721784709123452,12,-1.4233322143554688,-1.8299999237060547,-4.996665954589844,-7.309999465942383,-1.2999992370605469,2,-0.02666868293278435,-1.2479298979017606,43.51333236694336,3.6875044703526214,42.85333251953125,1.6399993896484375,42.78666687011719,-0.02666868293278435
3122,2004-01-02,43.58666610717773,44.186668395996094,43.40666580200195,44.12666702270508,339900.0,-0.014916374673053845,1.3636311092615712,-0.7714290385338601,73.01586580745148,59.69750687253483,-1.2116180723283065,-1.8137609493942648,-3.3452232495593037,-6.161154015824842,26.279094960264672,0.8400001525878906,0.22388585872720057,1.6249994277954016,-0.4643351216771734,3.7143339772679766,0.5803321530591177,2.6696667025316856,-3.0277561850585926,54.61345494707436,-13.743798422488553,1.0446672747362857,1,-0.7099990844726491,-1.1433334350585866,-3.8733329772949148,-6.186666488647454,0.1533355712890696,4,-0.023095693385855598,-2.277318036034563,44.246665954589844,-1.2479298979017606,43.51333236694336,3.6875044703526214,42.85333251953125,-0.023095693385855598
3123,2004-01-05,43.66666793823242,44.18000030517578,43.393333435058594,43.48666763305664,640950.0,0.0018354657100401184,-3.2908863920099876,-0.33333333333332893,75.09988814965386,62.88674101921481,-1.054486572762876,-1.8566389063648856,-3.343252967079593,-6.136188021117803,27.097431056949922,0.7866668701171875,0.35327317554665427,1.6210012435913086,-0.6032927911612518,3.845295278343869,0.5088542262150284,2.733148260967589,-2.853292657216805,50.724709792662836,-21.366714442168544,1.1121470173762786,1,-0.5166683197021484,-1.2233352661132812,-3.9233341217041016,-6.236667633056641,3.453330993652351,0,-0.02748093270219021,1.3636311092615712,43.58666610717773,-2.277318036034563,44.246665954589844,-1.2479298979017606,43.51333236694336,-0.02748093270219021
3124,2004-01-06,43.76666641235352,43.88666534423828,43.36666870117188,43.56666564941406,311700.0,0.0022900413254007823,1.363628482005811,1.1111134658585569,83.3093336824191,66.72259857425958,-0.9351064866682606,-1.8376827901220238,-3.3128643027294515,-6.142912976530802,28.18976668630154,0.5199966430663991,0.5702812531326344,1.5856664657592816,-0.7141985599319867,3.88553149145055,0.435733952913651,2.735598978604912,-2.714093693975208,47.81146143398007,-29.890593584285753,1.1499325128456328,1,-0.5300006866455149,-1.323333740234382,-3.863332748413093,-6.176666259765632,3.1000022888183594,1,-0.04478291917429278,-3.2908863920099876,43.66666793823242,1.3636311092615712,43.58666610717773,-2.277318036034563,44.246665954589844,-0.04478291917429278
3125,2004-01-07,44.5,44.6533317565918,43.5,43.63333129882813,495150.0,0.016755527614035648,-1.0352949888251608,4.333326975528621,84.21766811521306,70.34101720144595,-1.3926670883187882,-2.5632975457081457,-3.9147022107317184,-6.785851860007028,28.780121265058284,1.1533317565917969,0.7913437107559744,2.2306667327880874,-0.2841811409796051,4.74551460655578,0.9732427959042411,3.4880906696719336,-3.2225816905007534,79.06977982056684,-0.6089634246685875,1.2574239368838471,1,-1.1700000762939453,-2.0566673278808594,-4.393333435058594,-6.706666946411133,1.9533348083496094,2,-0.0626217274183638,1.363628482005811,43.76666641235352,-3.2908863920099876,43.66666793823242,1.3636311092615712,43.58666610717773,-0.0626217274183638
3126,2004-01-08,44.599998474121094,45.246665954589844,44.13333129882813,44.93999862670898,290850.0,0.0022471567218222965,1.3356634962046339,-0.3923069474277213,85.9078672732967,74.21391651869732,-1.2464570544039404,-2.548217241438273,-3.87503353425177,-6.801904502744222,29.046422453709752,1.1133346557617116,0.9927288239344563,2.1746652603149386,-0.5150194050016452,4.864349925631522,0.8298229276566502,3.519507592973227,-3.111225308968166,65.60274333948813,-16.47491030089857,1.3448423326582908,1,-0.9133319854736328,-1.9333324432373047,-4.111665725708008,-6.619998931884766,1.8600006103515625,3,-0.02840059317689192,-1.0352949888251608,44.5,1.363628482005811,43.76666641235352,-3.2908863920099876,43.66666793823242,-0.02840059317689192
3127,2004-01-09,44.26666641235352,44.68000030517578,43.599998474121094,44.21333312988281,506100.0,-0.007473813299814003,1.4545466367849076,-0.15686252510408683,78.93299016683969,76.22055872624442,-0.6513664565249115,-2.0075014756467695,-3.4152784799266485,-6.3940156092553835,30.40984045734142,1.0800018310546875,1.176110916485321,1.6443332672119197,-0.9743586121039058,4.263025146527745,0.3349873275540105,2.953679206869829,-2.477261824045641,47.87228861879368,-33.580807604519,1.3093459396579117,1,-0.39333343505860086,-1.6000003814697337,-3.6700000762939524,-6.286666870117195,1.7333335876464773,4,-0.02981927038571519,1.3356634962046339,44.599998474121094,-1.0352949888251608,44.5,1.363628482005811,43.76666641235352,-0.02981927038571519
3128,2004-01-12,44.599998474121094,44.73333358764648,44.03333282470703,44.33333206176758,631200.0,0.007530091800058036,1.624986589038102,4.999999999999334,79.10448688236559,79.3491283599774,-0.7827407578572476,-2.1906186432987056,-3.6116241517320162,-6.65726311828675,31.857935662411936,0.700000762939446,1.327949895969411,1.8109987258911104,-0.8680082282120978,4.490005679994319,0.4714952488395028,3.150502202942718,-2.5340129765106525,65.60274333948813,-13.449380046853392,1.3395034770516043,1,-0.5666656494140625,-1.9333324432373047,-3.8483314514160156,-6.603330612182617,0.960002899169929,0,-0.01928244002414725,1.4545466367849076,44.26666641235352,1.3356634962046339,44.599998474121094,-1.0352949888251608,44.5,-0.01928244002414725
3129,2004-01-13,44.93333435058594,45.15999984741211,44.540000915527344,44.599998474121094,367800.0,0.00747389883114602,-1.7353035224423163,1.2500107288462914,80.18020406434913,80.7344882565545,-0.882840196304862,-2.346555372112597,-3.809442846582982,-6.916445276875322,33.371819280772584,0.6199989318847656,1.5154865712788919,1.9553344726562472,-0.7707369965808226,4.681405941893317,0.5922987380377123,3.318370207274782,-2.6128944164171415,82.06116039643749,3.505351970002124,1.3630357346185358,1,-0.6266670227050781,-2.2666683197021484,-4.181667327880859,-6.936666488647461,-0.6733360290527344,1,0.0486646409153102,1.624986589038102,44.599998474121094,1.4545466367849076,44.26666641235352,1.3356634962046339,44.599998474121094,0.0486646409153102
3130,2004-01-14,44.67333221435547,45.06666564941406,44.47999954223633,44.66666793823242,517050.0,-0.005786397559589873,-2.087707674547006,0.019992675837128927,74.53825429285553,79.3673953816049,-0.4928123641730977,-1.8678068535302117,-3.4107118742773395,-6.580777597805621,34.63736674406281,0.5866661071777344,1.5698338700962182,1.4956657409667997,-1.1037461994456734,4.095077681379273,0.1959597707605667,2.7953717111730327,-2.1187941985529903,65.18217873160607,-10.220685311791797,1.2997059702062355,1,-0.3666648864746094,-2.0066661834716797,-3.7316646575927734,-6.676664352416992,-1.6399993896484375,2,0.04909722149877149,-1.7353035224423163,44.93333435058594,1.624986589038102,44.599998474121094,1.4545466367849076,44.26666641235352,0.04909722149877149
3131,2004-01-15,43.99333190917969,44.753334045410156,43.746665954589844,44.66666793823242,375750.0,-0.015221615927662246,1.3779516916048282,-101.03663423010876,66.08185803840261,78.5969500739328,0.16480435545903305,-1.0156813399325415,-2.66107014231234,-5.816765930759303,35.93048839088651,1.0066680908203125,1.7148630289191686,0.6733322143554688,-1.7645553460335606,3.111219774744498,-0.5456115658390459,1.8922759945499834,-1.2234236582742213,25.213659538568756,-46.19980853678211,1.2189437801945133,1,0.3133354187011719,-1.3266658782958984,-2.8516645431518555,-5.996664047241211,-2.1133308410644602,3,0.055917630977539545,-2.087707674547006,44.67333221435547,-1.7353035224423163,44.93333435058594,1.624986589038102,44.599998474121094,0.055917630977539545
3132,2004-01-16,44.81999969482422,45.06000137329102,43.893333435058594,44.0,306000.0,0.018790751911019532,-1.2580680886880773,-1.2178164533655127,67.23162965118158,77.72269912965811,-0.5235765790383269,-1.6303290641162178,-3.385777670908702,-6.553655951351729,37.20416909178497,1.166667938232429,1.7220738558163475,1.312333297729495,-0.9679605292838289,3.592627124742819,0.17218638422283306,2.452480211236157,-1.8519508276240018,75.94339495326548,7.8094309073086805,1.1401469135066635,1,-0.5133323669433594,-2.1533336639404297,-3.3366661071777344,-6.5666656494140625,-0.6733322143554688,4,0.0365907943064494,1.3779516916048282,43.99333190917969,-2.087707674547006,44.67333221435547,-1.7353035224423163,44.93333435058594,0.0365907943064494
3133,2004-01-20,45.099998474121094,45.2400016784668,44.72666549682617,44.72666549682617,396000.0,0.006247183873345996,-1.7500178814104856,0.45528428809348803,68.37512651521864,76.06334277774693,-0.6469047798891978,-1.7102831229221778,-3.5876894038399882,-6.735695631864061,38.354871370118296,0.513336181640625,1.565366173943083,1.409665489196776,-0.7580024219279338,3.5773334003214856,0.3258315336344211,2.4934994447591308,-1.949660239929706,90.62480043119633,24.240354738372176,1.0838339555623544,1,-0.7266654968261719,-2.393331527709961,-3.6783313751220703,-6.8466644287109375,-0.046665191650390625,1,0.019955688610396205,-1.2580680886880773,44.81999969482422,1.3779516916048282,43.99333190917969,-2.087707674547006,44.67333221435547,0.019955688610396205
3134,2004-01-21,44.23333358764648,45.13333129882813,43.96666717529297,45.13333129882813,654600.0,-0.019216516979971066,1.5925935344955222,-2.4107104539835054,55.6962124641617,72.89429214985233,0.3273418022134038,-0.6822245509970344,-2.644090982559405,-5.773945829785156,39.18565843906181,1.1666641235351634,1.535877493673567,0.4183340072631765,-1.5551452644538983,2.3918132789802513,-0.5684056285953645,1.4050736431217175,-0.9152891358232154,32.589298258610036,-29.582540562174884,0.9867396358585379,1,0.18999862670899148,-1.4333343505859304,-2.811666488647454,-5.979999542236321,3.4199981689453196,2,0.02999248932969989,-1.7500178814104856,45.099998474121094,-1.2580680886880773,44.81999969482422,1.3779516916048282,43.99333190917969,0.02999248932969989
3135,2004-01-22,44.20000076293945,44.73333358764648,44.13333129882813,44.33333206176758,502800.0,-0.0007535679995941402,-3.499957085228869,0.1481462643422362,49.5848291768737,68.85839902802758,0.35050373320900974,-0.48527614817633946,-2.525318526150329,-5.653804692990178,39.81862530860237,0.6000022888183452,1.4908588349803722,0.26533451080322124,-1.4714424374589257,2.002111459065368,-0.6030539633278522,1.1337229849342947,-0.727666590894863,30.357193034442066,-28.195439856801894,0.8683884741310745,1,0.2199993133544922,-1.4000015258789062,-2.7783336639404297,-5.366666793823242,3.8999977111816406,3,0.001357410804482484,1.5925935344955222,44.23333358764648,-1.7500178814104856,45.099998474121094,-1.2580680886880773,44.81999969482422,0.001357410804482484
3136,2004-01-23,44.51333236694336,44.753334045410156,44.19333267211914,44.32666778564453,249000.0,0.007088950194467536,-1.4705862553538822,-1.4000057221332112,58.78634694568474,66.61988311456591,0.02635747773197039,-0.6491708120806692,-2.7205131536897014,-5.88773717682389,40.40244260884057,0.5600013732910156,1.4128209963470368,0.4626661300659194,-1.0838997910299568,2.0092320511617956,-0.3106168304820187,1.2359490906138575,-0.8990516522951495,46.03947073970104,-12.47395243517007,0.7732829605479371,1,-0.019998550415039062,-1.7133331298828125,-3.091665267944336,-5.336666107177734,3.3800010681152344,4,-0.033248455317522185,-3.499957085228869,44.20000076293945,1.5925935344955222,44.23333358764648,-1.7500178814104856,45.099998474121094,-0.033248455317522185
3137,2004-01-26,45.67333221435547,45.76666641235352,44.36666870117188,44.4466667175293,420750.0,0.02605960474605018,-1.0192349486252115,6.571495718635686,65.79222773879356,65.14074320972456,-1.020432369193479,-1.6152813236323738,-3.7483953160620516,-6.966428198880692,41.22607621376211,1.3999977111816406,1.2913666225208544,1.4469993591308565,0.010438079980488624,2.8835606382812244,0.7287187195556726,2.1652799987060405,-1.9284606805119253,94.81476458009665,33.85724899291827,0.7182806395751851,1,-0.9166660308837891,-2.4833316802978516,-4.251665115356445,-6.239997863769531,2.2800025939941406,0,-0.08305352297128799,-1.4705862553538822,44.51333236694336,-3.499957085228869,44.20000076293945,1.5925935344955222,44.23333358764648,-0.08305352297128799
3138,2004-01-27,45.53333282470703,45.96666717529297,45.20000076293945,45.54666519165039,418350.0,-0.0030652326611815273,-1.2549128505472436,-0.010868787764761493,63.81648153043037,63.32255181706692,-0.8203892582798673,-1.326993622527354,-3.499681831975259,-6.727757650899065,41.75160140346163,0.7666664123535156,1.1452435775596186,1.1696666717529283,-0.2114859014591275,2.550819244964984,0.47909038514690394,1.8602429583589526,-1.5862818030124899,78.33328247070312,15.063796603891404,0.6905762866060279,1,-0.676666259765625,-2.1266651153564453,-4.111665725708008,-5.8166656494140625,2.1333351135253906,1,-0.030453851238533947,-1.0192349486252115,45.67333221435547,-1.4705862553538822,44.51333236694336,-3.499957085228869,44.20000076293945,-0.030453851238533947
3139,2004-01-28,44.06666564941406,45.65999984741211,43.98666763305664,45.459999084472656,343950.0,-0.03221084608366587,-1.154510358647924,104.50758226037196,46.95976687870541,60.258275437716925,0.570395704566188,0.24794649342113928,-1.9438301685022168,-5.169413956090118,41.5808258730524,1.6733322143554688,1.029482589577448,-0.35766716003418253,-1.5536700904548226,0.8383357703864576,-0.955668625244499,0.24033430517613397,1.9000015258789062,4.04030479052876,-54.86641516208923,0.5980014652103189,1,0.7900009155273438,-0.6066646575927734,-2.644998550415039,-4.349998474121094,4.360000610351555,2,0.022390340147502297,-1.2549128505472436,45.53333282470703,-1.0192349486252115,45.67333221435547,-1.4705862553538822,44.51333236694336,0.022390340147502297
3140,2004-01-29,42.7400016784668,44.73333358764648,41.46666717529297,44.040000915527344,762450.0,-0.0301058396725985,1.4317634847996576,0.9330137383847953,38.86673288351541,57.234372642729454,1.781299066296512,1.5955063497886144,-0.5254399091286643,-3.75381221138543,40.748364904589884,3.2666664123535085,0.8469219212971169,-1.6456645965576158,-3.0045849753368614,-0.2867442177783701,-2.3251247859472386,-0.9662044071679929,3.226665496826172,28.296322292751736,-28.533900558636116,0.6794601893896213,1,0.9766654968261719,0.9766654968261719,-1.3183345794677734,-2.8100013732910156,4.739997863769531,3,0.1149585841172398,-1.154510358647924,44.06666564941406,-1.2549128505472436,45.53333282470703,-1.0192349486252115,45.67333221435547,0.1149585841172398
3141,2004-01-30,43.06666564941406,43.43999862670898,42.4466667175293,42.66666793823242,419700.0,0.007643050026173714,-1.3650755446160383,-0.30769072763925853,42.811491814314856,54.52102399418871,1.463239258693413,1.2394545126440022,-0.7473833060008985,-3.993419682622026,39.249673641898106,0.9933319091796804,0.617299029057925,-1.260000610351561,-2.74128585283605,0.22128463213292804,-2.0006432315938056,-0.5193579891093165,2.7200015258789065,35.55552164713542,-21.482175723843916,0.740642621242243,1,0.6500015258789062,0.6500015258789062,-1.9916648864746094,-2.999998092651367,4.760002136230469,4,0.11687305596586195,1.4317634847996576,42.7400016784668,-1.154510358647924,44.06666564941406,-1.2549128505472436,45.53333282470703,0.11687305596586195
3142,2004-02-02,42.58000183105469,42.973331451416016,41.9466667175293,42.93999862670898,775350.0,-0.011300243727273451,3.8125385571360875,-0.899997138960662,38.11765614018711,51.159082841407425,1.7866273484975252,1.735831709995594,-0.16465294072757786,-3.413981252057397,37.93970420179434,1.1199989318847656,0.42074647742899174,-1.696331214904788,-3.342701775486546,-0.049960654323029985,-2.519516495195667,-0.873145934613909,3.0338653442382792,24.740770128038196,-29.92410877387839,0.8231852802908788,2,1.1366653442382812,1.1366653442382812,-1.4566679000854492,-2.513334274291992,3.9199981689453125,0,0.12478467298065632,-1.3650755446160383,43.06666564941406,1.4317634847996576,42.7400016784668,-1.154510358647924,44.06666564941406,0.12478467298065632
3143,2004-02-03,42.46666717529297,43.01333236694336,42.18000030517578,42.56666564941406,415800.0,-0.002661687432785942,-1.4752478613109739,0.27777601169851457,35.104650894934466,48.87113155593772,1.6619089351804917,1.8494795916010673,0.022845541050457996,-3.1893866136000923,36.56593793998083,0.8333320617675781,0.3020532146704511,-1.7496658325195327,-3.5680656517004365,0.0687339866613712,-2.658865742109981,-0.8404659229290843,2.9813119999999955,23.84738054886164,-26.222167899957608,0.9091999095904513,2,1.25,1.25,-1.2116670608520508,-2.3999996185302734,2.8666648864746094,1,0.12919939326552043,3.8125385571360875,42.58000183105469,-1.3650755446160383,43.06666564941406,1.4317634847996576,42.7400016784668,0.12919939326552043
3144,2004-02-04,41.80666732788086,42.459999084472656,41.526668548583984,42.253334045410156,223650.0,-0.015541597476622648,1.1705442173853258,4.466735332265202,33.48693222794867,47.0824763393905,2.1696482737772484,2.482385569149102,0.7534480257613296,-2.424773669070376,35.32654494517959,0.9399986267089844,0.08039784682747353,-2.3116657257080107,-4.42021742909408,-0.20311402232194098,-3.3659415774010455,-1.2573898740149758,3.4820593674121056,10.408168746649999,-36.19033105411553,1.0542758516930357,2,1.9099998474121094,1.9099998474121094,-0.31833362579345703,-1.739999771118164,5.053333282470703,2,0.1401690444347743,-1.4752478613109739,42.46666717529297,3.8125385571360875,42.58000183105469,-1.3650755446160383,43.06666564941406,0.1401690444347743
3145,2004-02-05,41.71333312988281,42.08000183105469,41.22000122070313,41.540000915527344,375000.0,-0.0022325194511689794,-1.1147600956803347,-0.3880571521295403,35.91432191310774,44.54114022465973,2.0932853224714947,2.483579808954431,0.9164664366009134,-2.222155562161795,33.651703627312244,0.8600006103515554,-0.19916373392621267,-2.2656665802001967,-4.621779937342296,0.09044677694190284,-3.44372325877125,-1.0876099016291434,3.4225111846101512,22.222184037019613,-25.962651426844833,1.1780566785710511,2,1.8800010681152344,1.8800010681152344,-0.0666666030883789,-1.6466655731201172,3.8733329772949148,3,0.1609397433904287,1.1705442173853258,41.80666732788086,-1.4752478613109739,42.46666717529297,3.8125385571360875,42.58000183105469,0.1609397433904287
3146,2004-02-06,43.33333206176758,43.33333206176758,41.84000015258789,41.93333435058594,479250.0,0.038836477699841776,1.1333347865537151,8.076962014173159,41.63539139837473,41.85704729794653,0.32218162998618993,0.8050975918167467,-0.6673168023150495,-3.732559924896421,31.152175193713205,1.6199989318847656,-0.2963915625626541,-0.5823343276977511,-2.936258633493516,1.7715899780980138,-1.759296480595637,0.5946278252001349,1.5675616670979977,100.0,53.040957638898654,1.1769621528978829,2,0.26000213623046875,0.26000213623046875,-1.3749990463256836,-3.1366653442382812,2.720001220703125,4,0.09569232928033466,-1.1147600956803347,41.71333312988281,1.1705442173853258,41.80666732788086,-1.4752478613109739,42.46666717529297,0.09569232928033466
3147,2004-02-09,42.9466667175293,43.71333312988281,42.85333251953125,43.3466682434082,306450.0,-0.008923046667335122,-1.9318039950062422,-0.2857158427361233,38.02816065016786,38.99167831125069,0.3144639038806929,1.1465875564445724,-0.23034396933074675,-3.2556383657079166,29.246644729035086,0.8600006103515625,-0.360805614305967,-0.9029996871948214,-3.2892849600406464,1.4832855856510037,-2.096142323617734,0.29014294922809114,1.7333734608465292,69.25132953495337,26.666673533940838,1.1931426364229132,2,0.4933338165283203,0.64666748046875,-0.32666683197021484,-2.2133331298828125,3.9200019836425852,0,0.11362933240458895,1.1333347865537151,43.33333206176758,-1.1147600956803347,41.71333312988281,1.1705442173853258,41.80666732788086,0.11362933240458895
3148,2004-02-10,43.7400016784668,43.900001525878906,42.926666259765625,43.11999893188477,382200.0,0.018472561937238563,1.070920719433803,-1.5500009536706607,47.23468367487458,39.022224621936154,-0.8493222592537535,0.3009502001195443,-0.992129643727182,-3.9609582422446934,27.149417438929106,0.9733352661132812,-0.4993793166887954,-0.06666488647461222,-2.4268721066165,2.2935423336672756,-1.246768496545556,1.1134387235963317,0.7324361624486642,94.02985711967614,48.1079362053562,1.180103610070942,2,-0.7633342742919922,-0.14666748046875,-1.0800018310546875,-3.0066680908203125,2.7066650390625,1,0.06310009637909886,-1.9318039950062422,42.9466667175293,1.1333347865537151,43.33333206176758,-1.1147600956803347,41.71333312988281,0.06310009637909886
3149,2004-02-11,47.11999893188477,47.53333282470703,43.36000061035156,43.36666870117188,1363800.0,0.07727473991117728,-1.2159287590046188,6.053731618778141,61.902177800306646,41.58171850157962,-4.191429978128944,-3.063916696578538,-4.309463005414692,-7.25134005636621,25.373413703509456,4.173332214355469,-0.7238391410340768,3.2039991378784265,0.4536896029689288,5.954308672787924,1.828844370423674,4.579153905333179,-5.899997711181641,93.45299884833986,43.68011521287598,1.3751547674547495,2,-2.7433319091796946,-2.7433319091796946,-4.323332786560066,-6.386665344238288,-1.006664276123054,2,-0.03791737925758332,1.070920719433803,43.7400016784668,-1.9318039950062422,42.9466667175293,1.1333347865537151,43.33333206176758,-0.03791737925758332
3150,2004-02-12,46.86666870117188,47.4000015258789,46.1866683959961,46.68000030517578,816450.0,-0.005376278362805076,-1.0681834437645905,0.04973407201653181,59.639563849006606,43.45150428321204,-3.677948378043446,-2.7803942974054436,-3.9936160969404924,-6.906935184460842,23.60028884235482,1.2133331298827983,-0.9447654395804008,2.8410020828247156,-0.19639016476630644,5.878394330415738,1.3223059590292081,4.359698206620223,-5.520400848388675,88.29044143512156,36.473693823413676,1.51869612379551,2,-2.490001678466804,-2.490001678466804,-4.026669502258308,-6.133335113525398,-2.406669616699226,3,-0.00014227789183896,-1.2159287590046188,47.11999893188477,1.070920719433803,43.7400016784668,-1.9318039950062422,42.9466667175293,-0.00014227789183896
3151,2004-02-13,46.45333480834961,47.5,46.45333480834961,46.99333190917969,385350.0,-0.008819357216484636,-2.8765585594495504,-2.8928148117871952,53.40315634916435,45.14989319532062,-3.0549564091027506,-2.29076223354226,-3.5105336111296523,-6.3904867422723015,22.892786101597753,1.0466651916503906,-0.936298884921257,2.3046680450439467,-0.9206354333359599,5.529971523423853,0.692016305853997,3.9173197842338965,-4.983325656127924,76.92312081341079,29.283536964279463,1.6126517391899533,2,-2.0766677856445312,-2.0766677856445312,-3.5666685104370117,-5.720001220703125,-1.426666259765625,4,-0.018656759622262986,-1.0681834437645905,46.86666870117188,-1.2159287590046188,47.11999893188477,1.070920719433803,43.7400016784668,-0.018656759622262986
3152,2004-02-17,46.459999084472656,47.06666564941406,46.20000076293945,46.72000122070313,327450.0,0.0001434617374735936,-1.2222211354121835,0.48148802249271927,54.09064486426373,47.25944808080165,-2.7416805323514453,-2.285437799732648,-3.443354697182869,-6.298805470091189,21.846599452541888,0.8666648864746094,-0.7286299513344829,2.229332351684569,-1.14765965461374,5.606324357982878,0.5408363485354144,3.9178283548337234,-4.868723458801263,76.70042480602181,31.58253005322201,1.688496003149156,2,-2.083332061767578,-2.083332061767578,-3.2833328247070312,-5.236665725708008,-1.279998779296875,1,-0.008753030779500515,-2.8765585594495504,46.45333480834961,-1.0681834437645905,46.86666870117188,-1.2159287590046188,47.11999893188477,-0.008753030779500515
3153,2004-02-18,46.0,46.65999984741211,45.599998474121094,46.64666748046875,544350.0,-0.009900970588404334,2.148524162936944,2.48716218198884,59.366944119775745,50.13500495767133,-1.9308159040780382,-1.8493740957980265,-2.915484450500493,-5.729257108925879,20.429851887505723,1.0600013732910156,-0.5794036675324179,1.7243331909179673,-1.7246531955594833,5.173319577395418,-0.00016000232076152088,3.448826384156696,-4.289883230347897,63.258788278760605,12.410116065891614,1.7244931932387269,2,-1.6233329772949219,-1.6233329772949219,-2.7300004959106445,-4.776666641235352,0.25333404541015625,2,0.018840623938519263,-1.2222211354121835,46.459999084472656,-2.8765585594495504,46.45333480834961,-1.0681834437645905,46.86666870117188,0.018840623938519263
3154,2004-02-19,45.56000137329102,46.599998474121094,45.4000015258789,46.0,338250.0,-0.009565187537151632,-2.1578936801368873,0.6804093912222636,64.94701741445633,53.36086001337672,-1.0084679715527898,-1.3754065898357624,-2.3814543339614787,-5.171575345310416,19.97030396489741,1.1999969482421946,-0.33437988698182863,1.218001174926762,-2.2782638848046517,4.714266234658176,-0.5301313549389448,2.966133704792469,-3.7334202825378213,7.6190458890255774,-44.178732699025936,1.7481325298657056,2,-0.8733348846435618,-1.1833343505859446,-2.2100019454956126,-4.270002365112312,0.45999908447264914,3,0.019461486336961986,2.148524162936944,46.0,-1.2222211354121835,46.459999084472656,-2.8765585594495504,46.45333480834961,0.019461486336961986
3155,2004-02-20,44.2599983215332,45.66666793823242,43.83333206176758,45.65999984741211,614700.0,-0.028533867703523175,1.5943351920928048,3.1818315805901176,55.73350566688281,54.92731715432206,0.7719477603200602,-0.07449774369548834,-1.0545319676913891,-3.7415190376462704,19.05538661034978,1.8333358764648438,-0.06174348432024601,-0.08500175476073935,-3.5808567433318927,3.410853233810414,-1.832929249046316,1.6629257395248374,-2.3192821961009287,11.636348503685516,-40.472068328400695,1.7479274942855785,2,0.9333343505859375,0.116668701171875,-0.7733316421508789,-2.969999313354492,2.520000457763679,4,0.041873845560604916,-2.1578936801368873,45.56000137329102,2.148524162936944,46.0,-1.2222211354121835,46.459999084472656,0.041873845560604916
3156,2004-02-23,43.03333282470703,44.26666641235352,42.66666793823242,44.26666641235352,486600.0,-0.027714991941818035,1.5945915851919485,0.8809516024435885,52.0334835713528,56.48346414556484,2.180931385915258,1.0915702187700518,0.22575878541864824,-2.3918903597301764,18.310119482393695,1.5999984741211009,0.2812206456433515,-1.2376672744751005,-4.780855706764484,2.305521157814283,-3.0092614906197923,0.5339269416695913,-0.9807643652892608,8.333297209287407,-45.285633488344764,1.77159421614469,2,2.0666675567626953,1.3433341979980469,0.45333385467529297,-1.4966659545898438,3.700000762939446,0,0.033152585824041125,1.5943351920928048,44.2599983215332,-2.1578936801368873,45.56000137329102,2.148524162936944,46.0,0.033152585824041125
3157,2004-02-24,41.88000106811523,43.186668395996094,41.599998474121094,43.186668395996094,842250.0,-0.02680089318877099,1.4285751820981798,1.0594597771186254,47.59299818853903,56.523276869305334,3.5392328694274866,2.051316012153883,1.457600637304914,-1.1304210284319751,16.926111969746525,1.586669921875,0.5946993712603401,-2.2013324737548885,-5.833447942964291,1.4307829954545142,-4.017390208359586,-0.3852747391501907,5.653331756591804,5.5336466008115,-49.70926599975734,1.8160577346046995,2,2.6866645812988352,2.496665954589851,1.606665611267097,-0.34333419799803977,4.3666648864746165,1,0.07513532474249218,1.5945915851919485,43.03333282470703,1.5943351920928048,44.2599983215332,-2.1578936801368873,45.56000137329102,0.07513532474249218
3158,2004-02-25,44.14666748046875,44.17333221435547,41.70000076293945,41.973331451416016,742500.0,0.05412288334632387,1.2215563630383053,-1.6632665275081289,58.48236521723737,56.14329769340874,1.4933612992601013,-0.3421021795763437,-0.7329017114760461,-3.2842517423218425,15.077991924069407,2.4733314514160156,0.8146080155693127,0.13466720581054403,-3.4331147317158113,3.7024491433368993,-1.6492237629526372,1.9185581745737252,3.2679986572265634,50.93338012695312,-9.568528411290842,1.783890968763179,2,0.4033317565917969,0.22999954223632812,-0.6600008010864258,-2.440000534057617,3.0666656494140625,2,0.023406813779640157,1.4285751820981798,41.88000106811523,1.5945915851919485,43.03333282470703,1.5943351920928048,44.2599983215332,0.023406813779640157
3159,2004-02-26,45.0533332824707,45.0533332824707,43.86000061035156,44.099998474121094,945450.0,0.020537581968176344,1.503491242882466,0.43865044135173514,61.43314511417591,56.342584500649785,0.2935830543845128,-1.2343447751766377,-1.5476439023824042,-4.079009032859595,14.5477009630821,1.1933326721191406,1.1498123048748639,0.991999626159668,-2.606122201429315,4.590121453748651,-0.8070612876348235,2.7910605399541595,2.245039501953123,84.91801064299806,18.76539371024468,1.7990609137944922,2,-0.5033340454101562,-0.676666259765625,-1.5133333206176758,-3.0966663360595703,3.220001220703125,3,0.02663511610596747,1.2215563630383053,44.14666748046875,1.4285751820981798,41.88000106811523,1.5945915851919485,43.03333282470703,0.02663511610596747
3160,2004-02-27,47.6533317565918,47.86666870117188,44.84000015258789,44.84000015258789,1689150.0,0.05770934767067937,-1.1516614282343867,2.951042571155331,63.85800798248042,57.50423468212935,-2.4396472559812636,-3.6336759945098436,-4.008352068265111,-6.569791663770303,14.890766073600826,3.0266685485839915,1.4135897362369079,3.3463315963745117,-0.5319554588582847,7.224618651607308,1.40718806875811,5.2854751239909135,-6.053333282470703,96.59568898872017,33.29010351554262,1.9391435276163993,2,-2.9199981689453125,-3.1099967956542898,-4.041666030883789,-5.696664810180664,0.8133354187011719,4,-0.034275280208548864,1.503491242882466,45.0533332824707,1.2215563630383053,44.14666748046875,1.4285751820981798,41.88000106811523,-0.034275280208548864
3161,2004-03-01,48.099998474121094,48.34000015258789,46.84000015258789,47.85333251953125,736050.0,0.009373252636579954,3.128425340696722,0.087677525905155,66.46783742357087,58.87947829983014,-2.937030943047219,-3.8830075499887755,-4.322710686434604,-6.905133163524084,15.325609005628843,1.5,1.2314784762063269,3.5413316726684556,-0.6395007636472201,7.722164108984131,1.4509154545106213,5.63174789082629,-6.374666595458983,96.43914512315979,32.48587477888325,2.090416218157837,3,-3.1299991607666016,-3.319997787475586,-4.489998817443848,-6.143331527709961,0.15999984741210938,0,-0.027442821968786557,-1.1516614282343867,47.6533317565918,1.503491242882466,45.0533332824707,1.2215563630383053,44.14666748046875,-0.027442821968786557
3162,2004-03-02,47.893333435058594,48.13999938964844,47.26666641235352,47.33333206176758,444600.0,-0.00429657059498012,-1.5192321447239145,2.2702823915127897,63.78929477429051,59.37085059477622,-2.800129287825051,-3.4339305869071453,-3.9808320147113037,-6.587214458207903,15.41705078132303,0.8733329772949148,1.0875543818285394,3.069000053405759,-1.2552344987094557,7.3932346055209734,0.9068827773481516,5.231117329463366,-5.903414825439455,93.27309098513416,31.755975654031054,2.1621172760576077,3,-2.9233341217041016,-3.113332748413086,-4.24666690826416,-5.936666488647461,0.2933349609375071,1,-0.02422048674028987,3.128425340696722,48.099998474121094,-1.1516614282343867,47.6533317565918,1.503491242882466,45.0533332824707,-0.02422048674028987
3163,2004-03-03,47.95333480834961,48.04666519165039,47.53333282470703,47.66666793823242,981750.0,0.0012528126356536884,1.1690361057382335,0.5119038698646466,53.54913360159707,58.104419060014095,-2.8540446971881437,-3.2272728588284494,-3.9143851663968547,-6.535761131218209,15.553614510952855,0.5133323669433594,1.067580983459635,2.854668045043944,-1.5354441725599557,7.2447802626478435,0.6596119362419941,5.049724153845894,-5.70941293701172,91.36907625563583,32.49160690911991,2.1950561088019485,3,-2.983335494995117,-3.1733341217041016,-3.980001449584961,-5.736667633056641,0.8866653442382812,2,-0.035590201611225614,-1.5192321447239145,47.893333435058594,3.128425340696722,48.099998474121094,-1.1516614282343867,47.6533317565918,-0.035590201611225614
3164,2004-03-04,47.66666793823242,48.099998474121094,47.54666519165039,47.99333190917969,642450.0,-0.005978038258713014,1.049393530521274,-1.1395246713152711,53.39750711772999,57.84486366566378,-2.500025543525865,-2.613052239934035,-3.5114505896685984,-6.1575484750896265,15.23524779275692,0.5533332824707031,1.0283951881640476,2.275001144409181,-1.969811032674457,6.519813321492819,0.15259505586735855,4.397407232951004,-5.17890293564453,80.76193673270089,24.547293968042183,2.1224060885418194,3,-2.6966686248779297,-2.886667251586914,-3.535000801086426,-5.350000381469727,1.986663818359375,3,-0.00951052020118237,1.1690361057382335,47.95333480834961,-1.5192321447239145,47.893333435058594,3.128425340696722,48.099998474121094,-0.00951052020118237
3165,2004-03-05,48.42666625976562,48.4466667175293,46.3466682434082,47.61333465576172,821400.0,0.015944020306139617,3.9218761175881554,-2.4898111709270743,58.14081215970244,58.52345573103596,-2.9131778659110026,-2.9980272848108953,-4.146101931396856,-6.831084172779498,14.388392010848305,2.0999984741210938,0.9784658715594077,2.6993328094482365,-1.3792424221288613,6.777908041025334,0.6600451936596841,4.738620425236789,-5.704811851177723,99.0475965573237,43.574843706013375,2.0392876157885507,3,-3.4033336639404226,-3.593332290649407,-4.26833248138427,-6.109998703002923,1.073333740234382,4,-0.003166267026710079,1.049393530521274,47.66666793823242,1.1690361057382335,47.95333480834961,-1.5192321447239145,47.893333435058594,-0.003166267026710079
3166,2004-03-08,47.47999954223633,48.56000137329102,47.34000015258789,48.52666854858398,425400.0,-0.019548459364336024,1.191616356123252,-1.2868908587777335,53.90505722194685,59.22479562363683,-1.4185995911503113,-1.817983182178672,-3.094969487700908,-5.802794746438607,14.761106499934899,1.220001220703132,0.8846158987586108,1.545332717895505,-2.441383087586175,5.532048523377185,-0.44802518484533493,3.538690620636345,-4.4146563951119475,51.20473206345251,-1.5174766103269448,1.9933579027408388,3,-2.3499984741210938,-2.5899982452392507,-3.7633323669433594,-5.163331985473633,1.5200004577636719,0,0.020780700138359087,3.9218761175881554,48.42666625976562,1.049393530521274,47.66666793823242,1.1690361057382335,47.95333480834961,0.020780700138359087
3167,2004-03-09,47.82666778564453,48.53333282470703,47.03333282470703,47.46666717529297,763950.0,0.007301353132908472,-1.4456469007724746,-0.34394885887352716,57.054589276611786,59.06615385245621,-0.9309204822673962,-1.8765187565270907,-3.3299152517204575,-6.066911813042765,15.41372789446398,1.5,1.0073234099883592,1.648000907897952,-2.1621473505241653,5.458149166320069,-0.2570732213131066,3.5530750371090107,-4.321751980426818,66.86745534390856,14.838670718694942,1.905074129211057,3,-1.6166667938232422,-2.936666488647454,-4.1100006103515625,-5.510000228881836,-0.08666610717773438,1,0.009060437533110699,1.191616356123252,47.47999954223633,3.9218761175881554,48.42666625976562,1.049393530521274,47.66666793823242,0.009060437533110699
3168,2004-03-10,46.5,48.02000045776367,46.19333267211914,47.69333267211914,616650.0,-0.02773908045591955,-1.0221407200484791,-3.314807358114695,53.397585710050784,58.17331391866452,0.8545368441776731,-0.3504444342609361,-1.924839948795693,-4.670743226253322,16.065654903405626,1.8266677856445312,1.261822420014994,0.18333320617675497,-3.4507779586650287,3.8174443710185386,-1.6337223762441369,2.000388788597647,-2.590677349336424,12.957763278358719,-42.84251652941969,1.8170555824208925,3,0.20000076293945312,-1.6099987030029226,-2.7833328247070312,-4.183332443237305,1.4733314514160227,2,0.03627243862357199,-1.4456469007724746,47.82666778564453,1.191616356123252,47.47999954223633,3.9218761175881554,48.42666625976562,0.03627243862357199
3169,2004-03-11,45.33333206176758,46.61333465576172,45.21333312988281,46.37333297729492,548100.0,-0.025089633080267126,-1.1875044703526214,0.8715096299848157,53.91727729681025,57.06878828692339,2.307788034389219,0.712013147202228,-0.6938538454474497,-3.442249769579952,14.952601544670685,1.4000015258789062,1.6782843673718304,-0.8940013885498033,-4.532801785109591,2.744799008009984,-2.713401586829697,0.9253988097300905,-1.0519551132938076,3.5856237654007805,-55.413392665824524,1.819400198279893,3,1.553335189819336,-0.4433307647705007,-1.6166648864746094,-2.893331527709961,3.073333740234375,3,0.07735297476131708,-1.0221407200484791,46.5,-1.4456469007724746,47.82666778564453,1.191616356123252,47.47999954223633,0.07735297476131708
3170,2004-03-12,46.86000061035156,46.97333145141602,45.20000076293945,45.56000137329102,643050.0,0.03367651304571795,1.3231493859396937,-1.2499981660125377,63.666670663016184,56.757547535750646,0.7339317776481025,-0.8592339428880891,-2.158415128769427,-4.876936760046874,13.694935254073954,1.7733306884765696,1.8164390621909092,0.6330005645751982,-3.0055543972265113,4.271555526376908,-1.186276916325653,2.4522780454760493,-2.2363337078924133,49.40474838897179,-15.342067538700242,1.8192774809008534,3,0.020000457763671875,-1.969999313354485,-3.1433334350585938,-4.203332901000977,0.3666648864746094,4,0.0596101389214061,-1.1875044703526214,45.33333206176758,-1.0221407200484791,46.5,-1.4456469007724746,47.82666778564453,0.0596101389214061
3171,2004-03-15,45.58666610717773,46.93333435058594,45.56000137329102,46.93333435058594,289800.0,-0.02717316445985174,1.03960104356397,-1.0358992567204846,63.125581862793034,56.68380165669537,1.8028461927314225,0.3645325965155308,-0.8601302515798395,-3.5271393574383367,12.317525326258824,1.3733329772949148,1.8126370576669686,-0.5970005035400447,-4.244837206199762,3.050836199119672,-2.420918854869903,1.2269178477898137,-0.6480924470520293,11.599964752183608,-58.132070293132045,1.823918351329858,3,1.293334960937507,-0.5066661834716726,-1.9933319091796804,-2.719999313354485,3.9933357238769602,0,0.08584382730734741,1.3231493859396937,46.86000061035156,-1.1875044703526214,45.33333206176758,-1.0221407200484791,46.5,0.08584382730734741
3172,2004-03-16,46.0533332824707,46.246665954589844,45.58000183105469,45.72666549682617,342150.0,0.010236922660582515,-1.1505463673951566,-0.24257480433175235,57.73808952460278,57.14924120369601,1.1708548394810734,-0.14141340597997498,-1.2746328938386426,-3.923540455248599,11.097261114167086,0.6666641235351562,1.5631202569546403,-0.11000003814697124,-3.7558843271187428,3.5358842508248003,-1.932942182632857,1.7129421063389145,-0.85333251953125,30.260021697783955,-40.1211398737028,1.822942144485887,3,0.8266677856445312,-0.9733333587646484,-2.4599990844726562,-3.186666488647461,4.533332824707024,1,0.06398378808881766,1.03960104356397,45.58666610717773,1.3231493859396937,46.86000061035156,-1.1875044703526214,45.33333206176758,0.06398378808881766
3173,2004-03-17,46.86666870117188,47.4000015258789,46.13999938964844,46.23333358764648,332400.0,0.017660728566867068,-2.073162789183036,1.9387743186118098,57.41548988830162,57.59568373375953,0.20916110586748715,-0.9343981649239694,-2.027856323928546,-4.658292843945738,10.42214193102184,1.346668243408196,1.230920430435745,0.6600019454956154,-2.998289008164491,4.318292899155722,-1.1691435313344414,2.489147422325672,-1.3978678894043028,75.75760728398907,6.917204432707308,1.8291454768300541,3,0.01333236694335227,-1.7866687774658274,-3.35000133514405,-3.866668701171882,2.539997100830071,2,0.01863441549181588,-1.1505463673951566,46.0533332824707,1.03960104356397,45.58666610717773,1.3231493859396937,46.86000061035156,0.01863441549181588
3174,2004-03-18,46.4466667175293,46.79999923706055,45.49333190917969,46.63333129882813,343500.0,-0.008961635108323485,4.025639144628251,-0.29473272097576125,43.9947054990819,56.02389410480169,0.4893690298610309,-0.468588296855593,-1.55460717535221,-4.138785418442211,9.72563899076274,1.3733367919921946,0.9470835921890242,0.19566669464111186,-3.451099873906962,3.8424332631891858,-1.627716589632925,2.019049978915149,2.113334655761726,56.66661464808581,-8.305074421487205,1.823383284274036,3,0.4333343505859375,-1.3666667938232422,-3.161665916442871,-3.4200000762939453,1.7866668701171804,3,0.03286919905730401,-2.073162789183036,46.86666870117188,-1.1505463673951566,46.0533332824707,1.03960104356397,45.58666610717773,0.03286919905730401
3175,2004-03-19,46.11333465576172,46.91999816894531,45.813331604003906,46.58666610717773,165900.0,-0.007176662725761895,-1.062103501096425,2.5357325322378235,40.00002304177552,54.478890307004875,0.5141102550636774,0.011289002340554077,-1.1944446054761926,-3.7118790379133486,10.253992290430606,1.1066665649414062,0.8407318192607391,-0.23033218383788778,-3.7562639868070207,3.295599619131245,-1.9932980853224578,1.5326337176466822,2.3853333282470786,32.51757625714767,-27.297472438442654,1.7629659014845669,3,0.7533321380615234,-1.033334732055664,-1.7366676330566406,-2.303335189819336,1.3999977111816406,4,0.0497324941551085,4.025639144628251,46.4466667175293,-2.073162789183036,46.86666870117188,-1.1505463673951566,46.0533332824707,0.0497324941551085
3176,2004-03-22,44.459999084472656,46.13333129882813,44.36666870117188,45.9466667175293,414750.0,-0.035853741301324016,-1.1115551472348482,3.140859599777612,34.915067769463846,52.018943472877325,1.8930864131845127,1.8730176048299967,0.46383901416875517,-1.9715043079101662,10.373061224377782,1.76666259765625,0.7033422712089248,-1.9550010681152372,-5.249048353650039,1.3390462174195648,-3.602024710882638,-0.30797742534783623,3.97856217803956,3.0768263390216246,-50.337036119118906,1.6470236427673994,3,1.7333354949951172,0.6200008392333984,-0.08333206176757812,-0.6499996185302734,4.8600006103515625,0,0.06222821568432635,-1.062103501096425,46.11333465576172,4.025639144628251,46.4466667175293,-2.073162789183036,46.86666870117188,0.06222821568432635
3177,2004-03-23,45.026668548583984,45.62666702270508,44.3466682434082,44.66666793823242,500250.0,0.012745602244270682,-1.55999755859375,-0.24215271950959788,37.6893038624246,50.27357882314108,0.9917627466579191,1.6381653108421332,-0.0804497021589583,-2.4530233528572367,9.888200477926231,1.279998779296875,0.4279339005431382,-1.5456649780273466,-4.157670573722868,1.0663406176681747,-2.8516677758751072,-0.23966218017958596,3.2490170114746206,22.270752723906334,-25.25386834720863,1.30600279784776,3,0.8466663360595703,0.05333137512207031,-0.6500015258789062,-1.2166690826416016,3.186664581298828,1,0.10112525374951153,-1.1115551472348482,44.459999084472656,-1.062103501096425,46.11333465576172,4.025639144628251,46.4466667175293,0.10112525374951153
3178,2004-03-24,45.18000030517578,45.813331604003906,44.813331604003906,45.22666549682617,351900.0,0.0034053542385963365,-1.564094036865503,-0.12962531259271817,39.421447556026834,48.662931074165144,0.7057111086456942,1.6508578936889293,-0.21990347272956967,-2.5174260985374772,10.031767064682745,1.0,0.2637044793982568,-1.4439998626708999,-3.889557383758806,1.0015576584170063,-2.666778623214853,-0.2212211021269468,2.8599442158838,32.383413160426514,-10.485118501421923,1.2227787605439517,3,0.6933345794677734,-0.10000038146972656,-0.8033332824707031,-1.3700008392333984,3.6800003051757812,2,0.119669450320534,-1.55999755859375,45.026668548583984,-1.1115551472348482,44.459999084472656,-1.062103501096425,46.11333465576172,0.119669450320534
3179,2004-03-25,46.253334045410156,46.43333435058594,45.19333267211914,45.33333206176758,540750.0,0.023756833399388277,-1.0666681501591047,-19.714951361072508,40.994490403413295,46.14379993420927,-0.2496496208723329,0.708352298654745,-1.2773469167816387,-3.498731642019166,10.592241335817318,1.2533340454101562,0.030249630514717296,-0.43066616058349894,-2.7705702911190997,1.9092379699521018,-1.6006182258512993,0.7392859046843014,1.565013898990344,74.09332876754972,36.74765398508847,1.169952065267799,3,-0.37999916076660156,-1.1733341217041016,-1.8766670227050781,-2.4433345794677734,3.3400001525878906,3,0.06817523150862925,-1.564094036865503,45.18000030517578,-1.55999755859375,45.026668548583984,-1.1115551472348482,44.459999084472656,0.06817523150862925
3180,2004-03-26,46.02000045776367,46.753334045410156,45.85333251953125,46.11999893188477,314550.0,-0.0050446868850017035,-3.153843445191732,-0.10869375925166525,43.570182500440175,43.97097778283673,-0.16539359119614971,0.8569848197813315,-1.0221248377894838,-3.1720891708036305,9.742330318044887,0.9000015258789062,-0.06892860547686297,-0.5823331832885756,-2.893626843354582,1.7289604767774307,-1.7379800133215753,0.573313646744424,1.59004670457729,69.52906435798147,32.534586663580484,1.155646830033003,3,-0.1466655731201172,-0.9400005340576172,-1.4883337020874023,-2.210000991821289,3.726665496826172,4,0.04809502624655915,-1.0666681501591047,46.253334045410156,-1.564094036865503,45.18000030517578,-1.55999755859375,45.026668548583984,0.04809502624655915
3181,2004-03-29,46.77999877929688,47.01333236694336,45.93333435058594,45.959999084472656,354600.0,0.016514522250618446,-1.4732897116249815,-8.200122072174661,45.552402219568194,42.61701252672177,-0.8250824669822308,-0.007351960421637216,-1.7290303316196614,-3.8651333829478034,8.703741201238369,1.0799980163574219,-0.07137525881445583,0.24366512298584553,-1.9604610224614518,2.447791268433143,-0.8583979497378067,1.3457281957094978,0.6342456479081164,91.24998211858978,55.63690079702057,1.1020630727236498,3,-0.9066638946533274,-1.6999988555908274,-1.9949989318847727,-2.9699993133544993,3.6666679382324148,0,0.01567622075208397,-3.153843445191732,46.02000045776367,-1.0666681501591047,46.253334045410156,-1.564094036865503,45.18000030517578,0.01567622075208397
3182,2004-03-30,46.73333358764648,46.93333435058594,46.459999084472656,46.69333267211914,256650.0,-0.000997545807356004,1.151511998890276,0.04878162245647078,51.11252414042969,41.91668299918045,-0.7507665015604701,-0.05485958059075102,-1.6553699576251972,-3.740567390658512,7.609025438017299,0.47333526611328125,-0.36462776273059205,0.25499992370604474,-1.8579375626079226,2.367937410020012,-0.801468819450939,1.3114686668630284,0.4968562685307134,87.27278717291117,46.778332309334516,1.056468743156982,3,-1.053333282470696,-1.6533336639404226,-1.994999885559075,-2.9233341217040945,2.873332977294929,1,0.055349488440120664,-1.4732897116249815,46.77999877929688,-3.153843445191732,46.02000045776367,-1.0666681501591047,46.253334045410156,0.055349488440120664
3183,2004-03-31,46.246665954589844,46.66666793823242,45.96666717529297,46.59333419799805,336000.0,-0.010413715343971952,1.8378271795863135,-8.666507724586701,54.656695040884756,43.101348503825214,-0.40375416162933675,0.3134644396194517,-1.1558322590140762,-3.1925149088956317,6.444293199785137,0.7666664123535085,-0.5774023005959705,-0.14633426666259908,-2.143110801760777,1.8504422684355788,-1.144722534211688,0.8520540008864899,0.8105126048212057,57.87546478530796,12.187159385658767,0.9983882675490903,3,-0.5666656494140625,-1.1166648864746094,-1.7749996185302734,-2.436666488647461,3.2600021362304688,2,0.04252559908262499,1.151511998890276,46.73333358764648,-1.4732897116249815,46.77999877929688,-3.153843445191732,46.02000045776367,0.04252559908262499
3184,2004-04-01,47.21333312988281,47.29999923706055,45.959999084472656,45.97333145141602,321300.0,0.02090241870067233,-1.1157901394071357,-3.5769116498123634,51.91059258403603,44.42474511963193,-1.397159243680008,-0.7261361967943429,-2.070191784617599,-4.08793372021001,5.237740349434648,1.3400001525878906,-0.6941572709323651,0.8429996490478544,-1.1025347534179701,2.788534051513679,-0.12976755218505787,1.8157668502807667,-2.8666648864746094,94.0092554748375,46.77554696083382,0.9727672012329106,4,-1.3899993896484375,-1.0033321380615234,-2.75,-3.4033336639404297,1.8600006103515696,3,0.03487717073350449,1.8378271795863135,46.246665954589844,1.151511998890276,46.73333358764648,-1.4732897116249815,46.77999877929688,0.03487717073350449
3185,2004-04-02,48.27333450317383,48.599998474121094,47.33333206176758,47.41999816894531,346800.0,0.02245131413143353,-1.4675274490497334,0.688173531574272,64.87084655807595,47.75316498503327,-2.3675122209092763,-1.8953914943454393,-3.0634151482530996,-5.066180344086817,5.143809404422258,1.3866653442382812,-0.844857898306131,1.9106676101684599,-0.0016733300371001292,3.82300855037402,0.9544971400656834,2.8668380802712363,-3.8675996398925747,87.75008940705243,34.52145929696532,0.9561704701027787,4,-1.8000011444091797,-1.8000011444091797,-3.8100013732910156,-4.423334121704102,2.3266639709472656,4,0.02734428247829923,-1.1157901394071357,47.21333312988281,1.8378271795863135,46.246665954589844,1.151511998890276,46.73333358764648,0.02734428247829923
3186,2004-04-05,48.46666717529297,48.893333435058594,48.27999877929688,48.35333251953125,209850.0,0.004004957894641281,-3.7179201267644864,0.13281358265868562,63.77472747359648,50.6515453862746,-2.159862498082532,-2.1196932360168432,-3.196447609803215,-5.162285178610759,5.045653221952884,0.6199989318847656,-0.7729399676330146,2.054666900634764,-0.022815719621000596,4.132149520890529,1.0159255905068818,3.0934082107626466,-3.893161767578121,85.4545643703931,28.10935768994795,1.0387413101278815,4,-1.6133346557617188,-1.8466663360595703,-3.8283329010009766,-4.356666564941406,2.0133323669433594,0,0.026409878250291285,-1.4675274490497334,48.27333450317383,-1.1157901394071357,47.21333312988281,1.8378271795863135,46.246665954589844,0.026409878250291285
3187,2004-04-06,48.2599983215332,48.56000137329102,48.01333236694336,48.49333190917969,165750.0,-0.004264144118106827,1.9817833772015754,-2.05880175025244,58.54453343838552,52.77633270653668,-1.6162822280400135,-1.9804336773566291,-2.968032779451981,-4.859561231198725,5.076599200020761,0.5466690063476634,-0.6242638667332727,1.826331520080565,-0.321132616003986,3.973795656165116,0.7525994520382895,2.9000635881228405,-3.427303232177728,78.4090377082694,22.42654030133481,1.0737320680422748,4,-1.216665267944336,-1.6399974822998047,-3.384998321533203,-3.913331985473633,3.4066696166992188,1,0.04531016311744085,-3.7179201267644864,48.46666717529297,-1.4675274490497334,48.27333450317383,-1.1157901394071357,47.21333312988281,0.04531016311744085
3188,2004-04-07,48.1866683959961,48.46666717529297,47.61999893188477,48.33333206176758,179850.0,-0.0015194763383235,3.0967762775372742,0.6285578825183209,61.14433089938732,55.01520387275601,-1.1975386970583344,-1.8701472890741613,-2.868847333257868,-4.701762457895462,5.560887666516597,0.846668243408196,-0.24196467193498705,1.668668174743658,-0.6177439770897379,3.955080326577054,0.5254620988269565,2.8118742506603596,-3.110335005898442,75.90915475007697,19.186469190715442,1.143206075916699,4,-0.813335418701179,-1.5666675567627024,-3.311668395996101,-3.8400020599365305,2.459999084472649,2,0.029468693649368216,1.9817833772015754,48.2599983215332,-3.7179201267644864,48.46666717529297,-1.4675274490497334,48.27333450317383,0.029468693649368216
3189,2004-04-08,48.84000015258789,49.28666687011719,47.97333145141602,48.00666809082031,244200.0,0.013558350853865475,-1.9185058343329497,-5.681925767940557,66.7760380067754,57.59363226234881,-1.6152234931966305,-2.3687450572426556,-3.440916411598451,-5.268310591476435,5.811181138346202,1.3133354187011648,0.11416427590616252,2.1466665267944336,-0.2901083688113886,4.583441422400256,0.9282790789915225,3.3650539745973447,-3.5346467597925724,77.13312046557499,16.631996475997944,1.21838744780291,4,-1.2299995422363281,-2.0233325958251953,-3.9650001525878906,-4.363332748413086,1.0,3,0.013650039642702616,3.0967762775372742,48.1866683959961,1.9817833772015754,48.2599983215332,-3.7179201267644864,48.46666717529297,0.013650039642702616
3190,2004-04-12,49.6533317565918,49.746665954589844,48.5,48.5,328050.0,0.016652981192933236,-1.1618514316710713,1.3840002197268977,85.6358777167298,62.04735176203343,-2.0774312173284883,-3.122151748410502,-4.119090004243567,-5.9812644700275825,6.418598098840067,1.2466659545898438,0.4836220173314416,2.820331573486328,0.046447062086613755,5.5942160848860425,1.433389317786471,4.207273829186185,-4.029473285610727,95.61124534299084,26.696030572590345,1.3869422556998567,4,-1.7999992370605469,-2.6066646575927734,-4.778331756591797,-5.05999755859375,2.013336181640625,0,-0.011680948605838903,-1.9185058343329497,48.84000015258789,3.0967762775372742,48.1866683959961,1.9817833772015754,48.2599983215332,-0.011680948605838903
3191,2004-04-13,49.5,49.97999954223633,49.33333206176758,49.746665954589844,360450.0,-0.0030880456792597988,-1.229880823972008,-0.21387250735101987,82.54124623085457,65.53943199430286,-1.673699249285491,-2.804393433848702,-3.8401262666168776,-5.723808348475345,7.109664965042037,0.64666748046875,0.7788414315906351,2.4713331222534194,-0.4788639408855886,5.421530185392427,0.9962345906839118,3.946431653822927,-3.4638607806580524,79.66104160605173,4.6454486871383835,1.4750985315695047,4,-1.5300006866455078,-2.3366661071777344,-4.571666717529297,-4.799999237060547,2.8199996948242188,1,0.022222191396385815,-1.1618514316710713,49.6533317565918,-1.9185058343329497,48.84000015258789,3.0967762775372742,48.1866683959961,0.022222191396385815
3192,2004-04-14,49.0,49.33333206176758,48.893333435058594,49.26666641235352,430800.0,-0.010101010101010055,1.2000057220786404,1.0810831709505098,76.45431499705708,67.9613897672109,-0.9145326912744451,-2.184308281592358,-3.202025040192389,-5.124089109363709,7.690512882018225,0.6066665649414062,1.060555697422707,1.8239997863769517,-1.2141136967791795,4.862113269533083,0.30494304479888257,3.343056527955021,-2.4905975419107236,58.4746064073965,-21.02761322785566,1.5190567415780662,4,-1.0300006866455078,-1.8366661071777344,-3.9899988174438477,-4.109998703002923,3.979999542236328,2,0.03020407229053723,-1.229880823972008,49.5,-1.1618514316710713,49.6533317565918,-1.9185058343329497,48.84000015258789,0.03020407229053723
3193,2004-04-15,47.7400016784668,49.07333374023438,47.16666793823242,49.03333282470703,414600.0,-0.02571425145986128,1.7766984897683498,4.849996423717774,60.03602163358159,68.8642152171604,0.6476827792463808,-0.9017611115801358,-1.8120657610013424,-3.781862963457783,7.609775073772163,1.9066658020019602,1.249679435783868,0.5203348159790053,-2.524156687387297,3.5648263193453076,-1.0019109357041458,2.0425805676621565,-0.8141275702798723,20.379173909624164,-57.33665889754614,1.5222457516831527,4,0.8333320617675781,-0.5766677856445312,-2.190000534057617,-2.8500003814697195,5.646663665771484,3,0.08225107083598515,1.2000057220786404,49.0,-1.229880823972008,49.5,-1.1618514316710713,49.6533317565918,0.08225107083598515
3194,2004-04-16,47.97333145141602,48.099998474121094,46.99333190917969,47.83333206176758,345450.0,0.004887510782272786,4.627116671515857,-0.10824713381057006,63.18632475110865,68.67704612749738,0.5961919315785593,-1.0696965856800418,-1.8887667275226008,-3.9294959774491502,8.026580644134764,1.1066665649414062,1.3832389459840897,0.6773313522338924,-2.3621061396938003,3.716768844161585,-0.8423873937299504,2.1970500981977352,2.0066680908203054,32.81247405602263,-44.0412400934705,1.5197187459638462,4,0.5133342742919851,-0.8099975585937571,-2.178330421447761,-3.0833301544189453,5.926670074462876,4,0.055725461379727115,1.7766984897683498,47.7400016784668,1.2000057220786404,49.0,-1.229880823972008,49.5,0.055725461379727115
3195,2004-04-19,48.40666580200195,48.53333282470703,47.3466682434082,47.84000015258789,216300.0,0.009032817556662298,1.8943049339871045,4.04762942779271,61.48777705758203,68.42294052571799,0.20535483966484236,-1.393875788994066,-2.1541986414675662,-4.2743824411130475,8.386606887507202,1.1866645812988281,1.5389988943882784,0.9959991455078097,-2.0285762882867147,4.020574579302334,-0.5162885713894525,2.508286862405072,1.5136003875732413,47.32143199261243,-26.566527882107962,1.512287716897262,4,0.07999992370605469,-1.2433319091796875,-2.518331527709961,-3.5166645050048757,6.15333557128907,0,0.029610268066152523,4.627116671515857,47.97333145141602,1.7766984897683498,47.7400016784668,1.2000057220786404,49.0,0.029610268066152523
3196,2004-04-20,47.22666549682617,48.64666748046875,47.22666549682617,48.540000915527344,232950.0,-0.024376814342106146,-1.1624361353886192,-2.317654899426448,53.00324094759405,67.8072413600745,1.3309241795517437,0.004241136936215639,-0.8687712195177042,-3.0385098267382418,8.044790328515752,1.4200019836425781,1.6437525747008763,-0.3223344802856474,-3.0133708210289853,2.3687018604576906,-1.6678526506573164,1.0231836900860216,2.6350620071411157,9.971520189365473,-59.65296668589492,1.3455181703716685,4,1.260000228881836,-0.06333160400390625,-1.3416643142700195,-2.3366641998290945,7.44000244140625,1,0.09401473499552138,1.8943049339871045,48.40666580200195,4.627116671515857,47.97333145141602,1.7766984897683498,47.7400016784668,0.09401473499552138
3197,2004-04-21,49.58000183105469,49.599998474121094,47.18000030517578,47.18000030517578,487650.0,0.04983066895516197,-1.0166638586274093,-1.827409427709181,66.53441366025714,68.40613944461559,-0.9113129000883973,-2.098048413903939,-3.0746954975358634,-5.312886995167119,7.917449595144656,2.4199981689453125,1.587399183295716,1.803335189819336,-0.7564400587656124,4.363110438404284,0.5234475655268653,3.0832228141118065,0.22435776101684723,99.23286532557125,26.96050684446486,1.279887624292473,4,-1.0933361053466797,-2.416667938232422,-3.600001335144043,-4.69000053405761,4.29999923706054,2,0.05526417431580888,-1.1624361353886192,47.22666549682617,1.8943049339871045,48.40666580200195,4.627116671515857,47.97333145141602,0.05526417431580888
3198,2004-04-22,50.58666610717773,50.67333221435547,49.2400016784668,49.62666702270508,374700.0,0.020303837009794323,1.529411368715836,0.39999936421752363,66.66667923155647,68.39398846959126,-1.72291907964145,-2.823661044927171,-3.944786343219697,-6.248307190092213,8.169713433972905,1.4333305358886719,1.5610962723090722,2.539666175842278,-0.007404524251761302,5.086736875936317,1.2661308257952584,3.8132015258892977,-3.5933341979980398,97.64494293503593,26.960458489530524,1.273535350047019,4,-1.7533340454101491,-3.0766658782958913,-4.606665611267083,-5.69666481018065,3.3333320617675852,3,0.04731154707819352,-1.0166638586274093,49.58000183105469,-1.1624361353886192,47.22666549682617,1.8943049339871045,48.40666580200195,0.04731154707819352
3199,2004-04-23,49.40666580200195,50.95333480834961,49.16666793823242,50.43999862670898,279750.0,-0.02332631098233895,-1.3612412089435608,-1.0763893855947362,55.53384951004937,65.049318668849,-0.5074476001255945,-1.470712480530807,-2.748072550736431,-5.007565536607451,8.967311689981411,1.7866668701171875,1.5903639138391412,1.2019992828369155,-1.2667627073425223,3.6707612730163532,-0.032381712252799844,2.436380277926631,-2.339733886718747,59.01055140892699,-9.1221836699629,1.2343809950897182,4,-0.4333324432373047,-1.7566642761230469,-3.4266653060913086,-4.516664505004876,4.159999847412109,4,0.08055592251835497,1.529411368715836,50.58666610717773,-1.0166638586274093,49.58000183105469,-1.1624361353886192,47.22666549682617,0.08055592251835497
3200,2004-04-26,48.23333358764648,49.86666870117188,48.04666519165039,49.53333282470703,483150.0,-0.023748459753540674,-1.1752994950473692,1.2580643970437468,48.96018805590675,61.31808998274367,0.49536845284407605,-0.129711291153761,-1.5631496360252228,-3.7789530143995265,9.67598113922435,1.8200035095214915,1.5797927188164707,-0.08199958801269958,-2.3266820156048453,2.162682839579446,-1.204340801808769,1.0403416257833698,-1.010945556640614,27.91518434384007,-36.45562216084146,1.1223412137960724,4,0.7399997711181712,-0.583332061767571,-2.2533330917358327,-3.3433322906494,4.786666870117195,0,0.11748447633077896,-1.3612412089435608,49.40666580200195,1.529411368715836,50.58666610717773,-1.0166638586274093,49.58000183105469,0.11748447633077896
3201,2004-04-27,47.51333236694336,48.73333358764648,47.14666748046875,48.26666641235352,529500.0,-0.014927461304219847,-1.1345324848609162,0.5794880673265141,46.81818181818181,58.02518629620198,1.0101533332031352,0.6830675935455872,-0.8263601914997238,-3.0019746786099972,9.999404230921595,1.5866661071777273,1.438802555475391,-0.838667488098146,-3.00016847167457,1.322833495478278,-1.9194179798863544,0.24208300369006253,3.44000244140625,9.632175729911463,-50.77504663047,1.0807504917882107,4,1.460000991821289,0.13666915893554688,-1.539999008178711,-2.623331069946282,3.9333343505859375,1,0.14830929878642385,-1.1752994950473692,48.23333358764648,-1.3612412089435608,49.40666580200195,1.529411368715836,50.58666610717773,0.14830929878642385
3202,2004-04-28,49.31999969482422,51.11999893188477,48.29333114624024,49.03333282470703,907950.0,0.03802442888930724,-2.199994817780222,-0.3805308838273832,54.20791546324233,57.37761894394206,-0.8340586458139114,-0.9695884616765653,-2.5951143689617027,-4.739303364969288,10.831679883093459,3.6066665649414134,1.1144191785985313,0.8386665344238295,-1.22223832620233,2.899571395049989,-0.19178589588925377,1.8691189647369129,-2.1733322143554688,54.69798432197075,-3.59350746471884,1.0304524303130813,4,-0.2633342742919922,-1.5866661071777344,-3.6833324432373047,-4.429998397827141,2.6933326721191406,2,0.10840771039115182,-1.1345324848609162,47.51333236694336,-1.1752994950473692,48.23333358764648,-1.3612412089435608,49.40666580200195,0.10840771039115182
3203,2004-04-29,48.21333312988281,49.66666793823242,47.87333297729492,49.41999816894531,491550.0,-0.02243849496733763,1.1098001552802,-4.209293660509927,47.74903995376322,55.66236507757036,0.3875677588618913,0.30774878263586913,-1.447783114552152,-3.5700939522588158,11.63589465376126,1.7933349609375,0.8006417374387311,-0.36633338928222514,-2.1469015728944854,1.414234794330035,-1.2566174810883552,0.523950702523905,-1.0666656494140625,26.845624696976195,-27.861984735380524,0.8902840918061293,4,0.9200000762939453,-0.24666786193847656,-2.736665725708008,-3.323331832885735,5.633335113525391,3,0.11753321271041095,-2.199994817780222,49.31999969482422,-1.1345324848609162,47.51333236694336,-1.1752994950473692,48.23333358764648,0.11753321271041095
3204,2004-04-30,48.86000061035156,50.69333267211914,48.19333267211914,48.40666580200195,769950.0,0.013412627555259071,-4.681811285421372,-0.37569233687405157,47.115858003363336,54.06548518265716,-0.1342127964263824,-0.22053624079150325,-2.0312485141132797,-4.135027079777828,12.528953745915212,2.5,0.5645714730192566,0.1980007171630831,-1.464948729850967,1.860950164177133,-0.6334740063439384,1.0294754406701045,-1.633866500854495,43.120820672340635,-6.147849661479761,0.8314747235070239,4,0.2733325958251953,-0.7033348083496094,-3.383333206176758,-3.969999313354485,5.399997711181641,4,0.1035611439906885,1.1098001552802,48.21333312988281,-2.199994817780222,49.31999969482422,-1.1345324848609162,47.51333236694336,0.1035611439906885
3205,2004-05-03,49.59333419799805,50.106666564941406,48.79999923706055,49.32666778564453,650250.0,0.015008873894510666,1.0206229961744815,0.5882328191923527,50.32558444050496,53.76796779298059,-0.7616065040585553,-0.8958384096878831,-2.6496461346863356,-4.808250576471821,12.56547089611803,1.3066673278808594,0.5834751673661955,0.8653343200683565,-0.8369772317862427,2.567645871922956,0.01417854414105335,1.7164900959956597,-2.289322792053227,61.57721165339352,15.485709278237053,0.8511557759273007,5,-0.46000099182128906,-1.106668472290039,-4.116666793823242,-4.7033329010009695,3.85333251953125,0,0.08011825612596968,-4.681811285421372,48.86000061035156,1.1098001552802,48.21333312988281,-2.199994817780222,49.31999969482422,0.08011825612596968
3206,2004-05-04,49.746665954589844,50.56666564941406,49.3466682434082,49.41999816894531,920100.0,0.0030917815684590177,-4.154980657640232,1.2250053644231458,52.66920676827073,52.22738924942655,-0.5809806141782019,-0.9996095708412867,-2.6443453196363222,-4.879958204809313,12.499328916987363,1.2199974060058594,0.5677753823347231,0.9546661376953125,-0.8016651398629264,2.7109974152535514,0.07650049891618949,1.8328317764744355,-2.366334798126225,57.700207027660745,12.63083490030467,0.8781656387791203,5,-0.6133327484130859,-1.2199993133544922,-4.269998550415039,-4.856664657592766,4.313335418701179,1,0.06580007806275545,1.0206229961744815,49.59333419799805,-4.681811285421372,48.86000061035156,1.1098001552802,48.21333312988281,0.06580007806275545
3207,2004-05-05,50.4466667175293,50.98666763305664,49.746665954589844,50.0,797550.0,0.014071310097010903,-1.6013980977227893,1.367342410724712,60.079438137124555,51.49547357226745,-1.2796895925284915,-1.6099331859843815,-3.137127762753863,-5.4750202852518015,12.739902795108756,1.2400016784667969,0.5636415773406966,1.5453334808349624,-0.3391261748363945,3.4297931365063192,0.6031036529992875,2.4875633086706372,-2.991542205557252,82.65522421343344,33.03908914193341,0.9422298278356774,5,-1.313333511352539,-1.906667709350586,-4.969999313354492,-5.5566654205322195,1.8066673278808594,2,0.01982291527008906,-4.154980657640232,49.746665954589844,1.0206229961744815,49.59333419799805,-4.681811285421372,48.86000061035156,0.01982291527008906
3208,2004-05-06,49.606666564941406,50.47999954223633,49.40666580200195,50.36000061035156,300150.0,-0.016651251851611537,1.1610777431296948,-1.6865685663287528,55.819482406411936,51.52721056075218,-0.6630480205049167,-0.693660071772662,-2.16847038560266,-4.548909749716287,13.242294264532728,1.073333740234375,0.7112983792262995,0.6343334197998018,-1.243743617475424,2.5124104570750276,-0.3047050988378075,1.5733719384374112,-2.078244564571108,50.59664925927544,-1.0977356666413058,0.9390385186376117,5,-0.47333335876464844,-1.0666675567626953,-4.226666450500488,-4.716665267944329,3.1800003051757812,3,0.04851496721416115,-1.6013980977227893,50.4466667175293,-4.154980657640232,49.746665954589844,1.0206229961744815,49.59333419799805,0.04851496721416115
3209,2004-05-07,49.50666809082031,50.43333435058594,49.26666641235352,49.52666854858398,324750.0,-0.0020158273281714045,-3.6666361493214747,0.02654925512197637,54.0146066699282,52.08881262897678,-0.6116991458690464,-0.5704003919613001,-1.9675530652482536,-4.3606985379772425,13.175025077269781,1.1666679382324148,0.5096312783710388,0.5010015487670927,-1.3908008753486953,2.3928039728828807,-0.4448996632907978,1.4469027608249831,-1.9064145518197222,32.31714763215648,-19.107082725164105,0.9459012120578928,5,-0.3733348846435547,-0.9666690826416016,-4.101667404174805,-4.616666793823235,3.1933326721191406,4,0.08766496150833936,1.1610777431296948,49.606666564941406,-1.6013980977227893,50.4466667175293,-4.154980657640232,49.746665954589844,0.08766496150833936
3210,2004-05-10,49.07333374023438,49.52666854858398,48.70000076293945,49.313331604003906,404700.0,-0.008753050190955625,1.4799844361539305,11.999618539008294,57.12815761628374,53.234365495432556,-0.05216594698109844,-0.19262177607265585,-1.5200730691173945,-3.833217961067554,12.649038977174742,0.8266677856445241,0.20335292466101862,0.0966670989990277,-1.7709596917995967,1.964293889797652,-0.8371462964002845,1.0304804943983399,-1.4026852933761091,16.326513589441053,-38.67475221854116,0.9338133953993122,5,0.42333221435546164,-0.016668319702155543,-3.05666637420655,-4.183332443237305,3.513332366943345,0,0.10569211801981915,-3.6666361493214747,49.50666809082031,1.1610777431296948,49.606666564941406,-1.6013980977227893,50.4466667175293,0.10569211801981915
3211,2004-05-11,50.599998474121094,51.27333450317383,49.57333374023438,49.63333129882813,562950.0,0.031109863902215817,-2.128848354641925,-4.027815748482144,54.20559483499491,53.23410764784951,-1.2236185702466216,-1.7208825535964465,-3.0289601336974386,-5.263354540787603,12.274371879765011,2.200000762939446,0.14891518150924554,1.5683319091796903,-0.42475985960185625,3.561423677961237,0.5717860247889135,2.564877793570467,-2.8603630175622925,73.83409627266582,23.418741855419505,0.9965458843907734,5,-1.0266647338867188,-1.466665267944336,-4.126665115356445,-5.689998626708984,2.373332977294929,1,0.05625826737651196,1.4799844361539305,49.07333374023438,-3.6666361493214747,49.50666809082031,1.1610777431296948,49.606666564941406,0.05625826737651196
3212,2004-05-12,50.47999954223633,50.72666549682617,49.14666748046875,50.38666534423828,555300.0,-0.0023715204644944032,4.386362010780865,0.09655256781607452,49.525504514172454,53.4314925990061,-1.0300949458091395,-1.5645352504598264,-2.885548942325613,-5.04526786865047,12.182119450348514,1.5799980163574219,0.2705349517928326,1.374333000183107,-0.7210813416475901,3.469747342013804,0.32662582926775485,2.422040171098459,-2.5990161238129232,69.17092608185193,23.708234570539773,1.04770717091535,5,-0.7466659545898438,-1.3466663360595703,-3.743332862854004,-5.423332214355469,2.553333282470703,2,0.07091921282723712,-2.128848354641925,50.599998474121094,1.4799844361539305,49.07333374023438,-3.6666361493214747,49.50666809082031,0.07091921282723712
3213,2004-05-13,51.66666793823242,51.76666641235352,49.79333114624024,50.313331604003906,885150.0,0.02350769427014776,1.5407751039422946,14.499897821555564,60.04743159152935,54.86833410880232,-1.872283581424277,-2.5739100447881142,-4.0364674978596184,-6.132019833019342,13.623462737665182,1.9733352661132812,0.5278556254046762,2.364668083190921,0.08067950180274863,4.648656664579093,1.2226737924968347,3.506662373885007,-3.649990476418999,96.73917911004719,50.801230228095925,1.1419942906940863,5,-1.4333343505859375,-2.2866687774658203,-4.835000991821289,-6.6100006103515625,1.4733314514160156,3,0.011354827601406381,4.386362010780865,50.47999954223633,-2.128848354641925,50.599998474121094,1.4799844361539305,49.07333374023438,0.011354827601406381
3214,2004-05-14,50.64666748046875,51.79999923706055,50.53333282470703,51.42666625976562,442950.0,-0.019741943857945032,-1.5165522259105997,-0.5763524997956364,60.87740552005456,56.04075867319671,-0.6394354395248101,-1.4159578929023837,-2.9825910658625716,-5.0217035481292385,15.021497390886815,1.2666664123535156,0.5254059091160386,1.211000823974608,-1.0584439613347811,3.480445609283997,0.07627843131991341,2.3457232166293025,-2.4049906816229196,62.79573147471347,13.975820951420154,1.1347223926546957,5,-0.39666748046875,-1.2500019073486328,-3.65000057220459,-5.590000152587891,3.4533309936523438,4,0.042253508396652206,1.5407751039422946,51.66666793823242,4.386362010780865,50.47999954223633,-2.128848354641925,50.599998474121094,0.042253508396652206
3215,2004-05-17,49.84000015258789,50.40666580200195,49.5,50.22000122070313,364050.0,-0.015927352538880113,1.407087264091229,0.48718161899919193,60.4054907072203,56.90034577752444,0.23009837549916767,-0.5232291821306205,-2.175223625296951,-4.129558680504914,16.192367670365627,1.14666748046875,0.7065903792659114,0.3326667785644517,-1.8900022527882072,2.5553358099171106,-0.7786677371118813,1.4440012942407847,-1.3136575586848807,26.130643874316196,-26.504213413435135,1.1113345156763297,5,0.4099998474121094,-0.44333457946777344,-2.6266660690307617,-4.586666107177734,5.386665344238281,0,0.057383639678882714,-1.5165522259105997,50.64666748046875,1.5407751039422946,51.66666793823242,4.386362010780865,50.47999954223633,0.057383639678882714
3216,2004-05-18,51.66666793823242,51.893333435058594,49.79333114624024,50.1533317565918,692250.0,0.036650637641494566,1.1355949956357216,-3.9824524419012457,60.47619680158093,56.94443007357515,-1.4478305015591815,-2.1083016689574023,-3.9494322572394225,-5.865433100536279,17.773256859731234,2.1000022888183523,0.9127108070789518,1.9373344421386705,-0.21192846304342794,4.086597347320769,0.8627029895476213,3.0119658947297197,-2.8784328128768095,91.74761326737239,37.747239598721805,1.07463145259105,5,-1.3700008392333984,-2.2233352661132812,-4.216668128967285,-6.1833343505859375,5.233333587646477,1,0.017806415734902048,1.407087264091229,49.84000015258789,-1.5165522259105997,50.64666748046875,1.5407751039422946,51.66666793823242,0.017806415734902048
3217,2004-05-19,52.31999969482422,52.80666732788086,51.45333480834961,52.22000122070313,730950.0,0.012645130461535814,1.521736658042137,0.06607816249571008,69.10670054458832,58.42078764448364,-2.0198986013911693,-2.6834146984381633,-4.552807357406415,-6.422718416873124,18.873253411740183,1.35333251953125,1.0418980708299443,2.4536663055419936,0.014697825935158448,4.892634785148829,1.2341820657385796,3.6731505453454076,-3.2212547384983097,85.28223178203625,26.696635595815096,1.2194842398034162,5,-1.5666656494140625,-2.4200000762939453,-4.75333309173584,-6.719999313354492,4.7933349609375,2,0.012487227836441184,1.1355949956357216,51.66666793823242,1.407087264091229,49.84000015258789,-1.5165522259105997,50.64666748046875,0.012487227836441184
3218,2004-05-20,52.97999954223633,53.22000122070313,52.08000183105469,52.43333435058594,612450.0,0.012614676056227125,1.2207739610232613,5.46673533226559,69.14497943572962,60.10194017401712,-2.4038614619874608,-3.3254143290975975,-5.111382283069048,-6.9918649602348,19.400036814511445,1.1399993896484446,1.149613049568785,2.993999481201172,0.197560774091059,5.790438188311285,1.5957801276461154,4.392218834756228,-3.436303901323825,93.54834409378392,31.643090955622114,1.3982193535550547,5,-2.019998550415039,-2.873332977294922,-5.413332939147949,-7.379999160766602,4.686668395996094,3,0.0010066682320029052,1.521736658042137,52.31999969482422,1.1355949956357216,51.66666793823242,1.407087264091229,49.84000015258789,0.0010066682320029052
3219,2004-05-21,53.38666534423828,53.72666549682617,52.79333114624024,53.22666549682617,344400.0,0.0076758362686990544,1.2222242405801802,0.29268343742367675,68.17890813097458,61.3298013423161,-2.461078846084135,-3.6033668528695415,-5.372195560058003,-7.305454816038548,19.858146141055137,0.9333343505859304,1.1035818499178092,3.201665306091307,0.036652419467635866,6.3666781927149785,1.6191588627794715,4.784171749403143,-3.328286922155087,91.95583012558721,28.769437725641737,1.5825064433118354,5,-1.9499988555908203,-3.0266666412353516,-5.518331527709961,-7.786664962768555,4.613334655761719,4,-0.004620366396727249,1.2207739610232613,52.97999954223633,1.521736658042137,52.31999969482422,1.1355949956357216,51.66666793823242,-0.004620366396727249
3220,2004-05-24,53.9000015258789,54.06666564941406,53.16666793823242,53.70000076293945,436350.0,0.009615438205975435,2.375018775615304,1.2500059604701175,69.24027923862518,63.00032183160836,-2.4783787887000557,-3.8687565366645273,-5.779923662509049,-7.732323416958856,21.32156449296333,0.8999977111816406,1.2119180222244879,3.4316680908203026,-0.0009581574986157193,6.864294339139221,1.715354966660847,5.147981214979758,-3.254697171836831,96.09990457308265,30.88859038460089,1.716313124159459,5,-2.293334960937493,-3.293334960937493,-6.075001716613762,-8.300001144409173,5.286666870117202,0,0.0037105184152206316,1.2222242405801802,53.38666534423828,1.2207739610232613,52.97999954223633,1.521736658042137,52.31999969482422,0.0037105184152206316
3221,2004-05-25,54.56000137329102,54.72000122070313,53.540000915527344,53.8466682434082,490500.0,0.01224489478159363,1.2838726825702529,3.566652043716426,69.12585733127774,65.17813881128673,-2.8134427707564384,-4.188517019753029,-6.283419107777782,-8.312849227235176,23.61514430188754,1.1800003051757884,1.399922570189652,3.7393344879150447,0.1412115251226993,7.33745745070739,1.940273006518872,5.5383959693112175,-3.298851986081999,95.1020451060739,30.771363177389972,1.7990614813961743,5,-2.4500007629394602,-3.6266670227050852,-6.735001564025886,-8.960000991821296,4.186664581298821,1,0.012218916912665412,2.375018775615304,53.9000015258789,1.2222242405801802,53.38666534423828,1.2207739610232613,52.97999954223633,0.012218916912665412
3222,2004-05-26,54.66666793823242,55.26666641235352,54.253334045410156,54.66666793823242,488250.0,0.0019550322994239533,-1.4516072466844652,0.0,75.24950669722996,66.86725826747569,-2.529813005835159,-4.083447161287829,-6.244159393607028,-8.32807634232725,24.695723308824995,1.0133323669433665,1.606567169001174,3.578667640686035,-0.33100191270929713,7.488337194081367,1.623832863988369,5.533502417383701,-2.7137481843245794,81.17158367899044,14.479723237767942,1.954834776697668,5,-2.283334732055664,-3.460000991821289,-6.841668128967285,-9.066667556762695,3.2533302307128906,2,0.0408536622383846,1.2838726825702529,54.56000137329102,2.375018775615304,53.9000015258789,1.2222242405801802,53.38666534423828,0.0408536622383846
3223,2004-05-27,53.88000106811523,54.813331604003906,53.66666793823242,54.73333358764648,624450.0,-0.014390247289372882,1.2631626499220427,-100.0,70.42340636956925,67.92792502853287,-1.5602439341247987,-3.0045241494456647,-5.343918941434431,-7.454893541613359,25.947871960886353,1.1466636657714844,1.7572988064390742,2.508667373657218,-1.34475767239838,6.362092419712816,0.5819548506294225,4.4353798966850135,-1.2643319825182502,43.935407252031446,-25.984959151448628,1.9267125230277984,5,-1.4966678619384695,-2.6733341217040945,-6.0550012588500906,-8.090002059936516,3.9066658020019602,3,0.06000990207032286,-1.4516072466844652,54.66666793823242,1.2838726825702529,54.56000137329102,2.375018775615304,53.9000015258789,0.06000990207032286
3224,2004-05-28,53.91999816894531,54.08666610717773,53.66666793823242,53.893333435058594,453600.0,0.0007423366747807414,1.3333192048489484,-0.03124776482368929,73.49708423429983,69.3825465315417,-1.214843173164681,-2.788995437356192,-5.2539960583619205,-7.4088604943500584,26.74565347755365,0.4199981689453054,2.010706866285581,2.2956645965576143,-1.5278339325794548,6.1191631256946835,0.3839153319890798,4.207413861126149,-0.7741296179970263,35.87289419475303,-39.14022387553426,1.9117492645685359,5,-1.3899993896484304,-2.7133312225341797,-5.7483320236206055,-7.783332824707031,3.240001678466797,4,0.06948571766541645,1.2631626499220427,53.88000106811523,-1.4516072466844652,54.66666793823242,1.2838726825702529,54.56000137329102,0.06948571766541645
3225,2004-06-01,53.56666564941406,54.19333267211914,53.20000076293945,53.91999816894531,646200.0,-0.006552903032825963,1.207400500148349,-13.250929899856938,66.22903377134183,70.02175063929292,-0.30987789790535913,-2.237443193803699,-4.761424708342048,-6.9823882894916025,27.436485614294444,0.9933319091796875,2.0379848159342373,1.7436655044555636,-2.048271843975421,5.535602852886548,-0.15230316975992508,3.639634178671052,1.7000007629394602,17.74185807842523,-55.048420895645016,1.8959686742154915,6,-0.2066650390625,-2.3599987030029297,-5.254998207092285,-7.289999008178711,2.720001220703125,1,0.08276293282097225,1.3333192048489484,53.91999816894531,1.2631626499220427,53.88000106811523,-1.4516072466844652,54.66666793823242,0.08276293282097225
3226,2004-06-02,53.02000045776367,53.66666793823242,52.86666870117188,53.5,522600.0,-0.010205324244526137,-1.0339057021904086,1.358492399378131,63.27526752062726,69.37381363663059,0.501705423427282,-1.5104139944345008,-4.025702078738469,-6.366616405912168,27.82725008076913,0.7999992370605398,2.1330332256567246,1.0333335876464815,-2.6626146120019456,4.729281787294909,-0.814640512177732,2.881307687470695,2.205332641601572,6.388829284186974,-64.09738586808867,1.8479740998242142,6,0.6533336639404297,-1.813333511352539,-4.7083330154418945,-6.74333381652832,0.9199981689453054,2,0.11630833430763299,1.207400500148349,53.56666564941406,1.3333192048489484,53.91999816894531,1.2631626499220427,53.88000106811523,0.11630833430763299
3227,2004-06-03,51.4466667175293,53.06666564941406,51.43333435058594,53.06666564941406,579600.0,-0.029674344146558673,1.016459723128148,3.375000993411694,48.894836206876725,67.1237977223136,2.165896123983927,0.14933497286757813,-2.295963466725368,-4.727300885304793,27.61823481037542,1.633331298828125,2.2774831378540057,-0.5900001525878906,-4.224778272034158,3.0447779668583763,-2.407389212311024,1.2273889071352428,3.68431980590821,0.3944490466634915,-64.01270395825888,1.8173890597231348,6,1.9033336639404297,0.12333297729492188,-3.1349992752075195,-5.170000076293945,3.526664733886726,3,0.14189450362530942,-1.0339057021904086,53.02000045776367,1.207400500148349,53.56666564941406,1.3333192048489484,53.91999816894531,0.14189450362530942
3228,2004-06-04,52.01333236694336,52.53333282470703,51.91999816894531,52.12666702270508,385050.0,0.011014623212138641,-3.0888561110828543,0.06995971017700678,57.19297597502696,65.90313859387497,1.6178195686799128,-0.2400944655826862,-2.7013579074355363,-5.229342123776817,27.678716571743124,1.0866661071777344,2.3144211892670654,-0.1436677932739272,-3.594409830800693,3.3070742442528385,-1.86903881203731,1.5817032254894556,2.8957950261230536,21.014433662235994,-41.79562468156913,1.7253710187633837,6,1.3366680145263672,-0.4433326721191406,-3.618332862854004,-5.65333366394043,1.5800018310546875,4,0.11356061096665826,1.016459723128148,51.4466667175293,-1.0339057021904086,53.02000045776367,1.207400500148349,53.56666564941406,0.11356061096665826
3229,2004-06-07,53.8466682434082,54.14666748046875,52.26666641235352,52.66666793823242,555000.0,0.03524742201732112,1.11236219932449,-10.411645910467856,69.03104255767886,65.87989007376981,-0.16025540941044625,-1.8251961298285835,-4.383396037599113,-6.992059174346096,28.16400260203234,2.1333351135253906,2.2455583386810076,1.472668075561522,-1.8184726955466743,4.763808846669718,-0.1729023099925726,3.1182384611156166,0.8539115671093782,87.43968697349199,19.16416602025903,1.6455703855540968,6,-0.49666786193847656,-2.116668701171875,-5.296669006347656,-7.486669540405273,1.4199981689453196,0,0.0731707040609948,-3.0888561110828543,52.01333236694336,1.016459723128148,51.4466667175293,-1.0339057021904086,53.02000045776367,0.0731707040609948
3230,2004-06-08,54.2599983215332,54.45333480834961,53.70000076293945,54.02000045776367,467850.0,0.007676056692246691,1.4042415904746832,0.2033879675427537,64.22823067688458,65.3357093343928,-0.5779246728707434,-1.9289281628635848,-4.629983816237498,-7.327498503289675,29.197584190094883,0.7533340454101562,2.140165022606311,1.6266649246215792,-1.3739543685748643,4.627284217818023,0.126355278023361,3.1269745712197974,0.2445467613884773,93.59813054599425,27.122971648754245,1.5003096465982209,6,-0.9099979400634766,-2.2766647338867188,-5.614998817443848,-7.899999618530273,0.6733360290527344,1,0.05344639910775739,1.11236219932449,53.8466682434082,-3.0888561110828543,52.01333236694336,1.016459723128148,51.4466667175293,0.05344639910775739
3231,2004-06-09,53.4466667175293,54.31999969482422,53.20666885375977,54.040000915527344,213900.0,-0.014989525049084573,-1.074536104091823,-2.4722478303716184,56.07477250635245,63.205183313184186,0.0680259916930126,-0.939568716201002,-3.6804237979640178,-6.429357205430307,29.213215845645692,1.113330841064446,2.0036749729386116,0.6709999084472642,-2.190340809895652,3.5323406267901802,-0.7596704507241938,2.101670267618722,1.0066680908203125,66.66662456184672,2.4642519265164395,1.4306703591714593,6,-0.323333740234375,-1.4633331298828125,-4.636667251586914,-7.086668014526367,1.3266677856445312,2,0.053137086501531705,1.4042415904746832,54.2599983215332,1.11236219932449,53.8466682434082,-3.0888561110828543,52.01333236694336,0.053137086501531705
3232,2004-06-10,54.06000137329102,54.20000076293945,53.29999923706055,53.52666854858398,254400.0,0.011475639051603759,1.2131232118568547,-0.8988742373295683,55.852614240460035,61.58620640994983,-0.7156750971092336,-1.339630470164046,-4.146089913608499,-6.966654178949234,29.57391079213101,0.9000015258789062,1.8150641733807404,1.10533447265626,-1.5946905671052747,3.8053595124177946,-0.24467804722451092,2.455346992537031,0.39333343505858664,84.47370045731162,22.992666504980804,1.3500125198807682,6,-1.1166667938232493,-2.0766677856445384,-5.230001449584968,-7.700002670288093,1.9733314514160085,3,-0.00221980657664822,-1.074536104091823,53.4466667175293,1.4042415904746832,54.2599983215332,1.11236219932449,53.8466682434082,-0.00221980657664822
3233,2004-06-14,52.253334045410156,54.20000076293945,52.253334045410156,54.01333236694336,424950.0,-0.033419668553199,-1.2121233795649073,-3.299999999999912,44.66751097383941,58.38292049212089,0.9342278844828371,0.5409781766797792,-2.194013919644128,-5.098153683783551,29.158004663547587,1.9466667175292969,1.5209376428465902,-0.7306661605834961,-3.384119119057516,1.9227867978905238,-2.057392639820506,0.5960603186535138,2.0666656494140625,0.0,-55.24569925445977,1.3267264792370115,6,0.6900005340576172,-0.2700004577636719,-3.416667938232422,-5.893335342407227,1.8666648864746165,0,0.052054045080493605,1.2131232118568547,54.06000137329102,-1.074536104091823,53.4466667175293,1.4042415904746832,54.2599983215332,0.052054045080493605
3234,2004-06-15,52.78666687011719,53.29999923706055,52.61333465576172,52.64666748046875,430350.0,0.01020667550597909,-5.645193443591258,-0.07954518361499265,44.77143690446081,55.99874306246745,0.24945890762833045,0.18571049248228633,-2.603906032673663,-5.552086127186712,28.704016269772247,1.0466651916503906,1.1495767511882775,-0.30433330535888814,-2.7231497262216493,2.114483115503873,-1.5137415157902723,0.905074905072496,1.4133338928222656,24.242392716011494,-24.768285466484556,1.2094082104313806,6,0.15666770935058594,-0.8033332824707031,-3.950000762939453,-6.426668167114258,0.7400016784667898,1,0.015281649244224482,-1.2121233795649073,52.253334045410156,1.2131232118568547,54.06000137329102,-1.074536104091823,53.4466667175293,0.015281649244224482
3235,2004-06-16,52.70000076293945,52.893333435058594,52.4466667175293,52.78666687011719,335100.0,-0.0016418181392467979,1.977785689762598,-0.6190463215258856,40.767693858585446,53.497901544462806,0.2237945904232248,0.5245190224752889,-2.426433442123951,-5.385185279367903,29.016533922636256,0.4466667175292969,0.8560944646933848,-0.5339994430541992,-2.4238947554955743,1.3558958693871759,-1.4789470992748832,0.4109482131664848,1.5,21.612916325189566,-20.676582171491923,0.9449476562206874,6,0.2433338165283203,-0.7166671752929688,-3.8633346557617188,-6.290000915527344,0.15999984741210938,2,0.04870333230088009,-5.645193443591258,52.78666687011719,-1.2121233795649073,52.253334045410156,1.2131232118568547,54.06000137329102,0.04870333230088009
3236,2004-06-17,52.58666610717773,52.77999877929688,52.246665954589844,52.4000015258789,339750.0,-0.0021505626967927016,-1.162149623042813,-2.153835996302654,39.682524664983866,52.474311373141376,0.30083226554088327,0.7486977001511903,-2.2279696720460223,-5.196463371846093,28.56635917514615,0.5333328247070384,0.5083120303456425,-0.6933340072631893,-2.46360229221316,1.0769342776867816,-1.5784681497381712,0.19180013521179262,1.4473346710205135,17.406138012517822,-19.140303072245814,0.885134142474985,6,0.6000003814697337,-0.37999916076659446,-3.310000419616692,-5.096666336059563,-1.14666748046875,3,0.0446247769087591,1.977785689762598,52.70000076293945,-5.645193443591258,52.78666687011719,-1.2121233795649073,52.253334045410156,0.0446247769087591
3237,2004-06-18,52.97333145141602,53.33333206176758,52.2400016784668,52.36000061035156,398250.0,0.007352916107102647,-1.5625069849571962,3.285737641264624,45.31678562646214,51.15473466774529,0.17153717621918219,0.4358333477281846,-2.516595064759777,-5.523249568022955,27.83480287401382,1.0933303833007812,0.2958038444051212,-0.33933525085448224,-2.0583857413613984,1.379715239652434,-1.1988604961079403,0.5201899943989758,0.904629341125478,37.414801810814645,1.7285345522269537,0.8595252452534581,6,0.3733367919921804,-0.7666645050048899,-3.6199979782104563,-5.163330078125007,-1.1066627502441406,4,0.03397941950108718,-1.162149623042813,52.58666610717773,1.977785689762598,52.70000076293945,-5.645193443591258,52.78666687011719,0.03397941950108718
3238,2004-06-21,53.03333282470703,53.4000015258789,52.52000045776367,52.80666732788086,352800.0,0.001132671320587697,-1.2000047683761117,0.3695648117625796,45.4295586433202,48.53234756614988,0.3033378572110621,0.40056986196292144,-2.47347388955324,-5.520179592180746,26.9107966367429,0.8800010681152273,0.1424686348026114,-0.2820005416870117,-1.9990424932433442,1.4350414098693207,-1.1405215174651815,0.576520434091158,0.6979503813171348,68.39062505138374,31.376006376926668,0.8585209757781668,6,0.3133354187011719,-0.6499996185302734,-3.59999942779541,-5.223331451416016,0.64666748046875,0,0.05656819664560797,-1.5625069849571962,52.97333145141602,-1.162149623042813,52.58666610717773,1.977785689762598,52.70000076293945,0.05656819664560797
3239,2004-06-22,53.13999938964844,53.27333450317383,52.59333419799805,53.08666610717773,547200.0,0.00201131174037239,3.2499552970066876,0.23529510762553835,47.743302016759394,46.70068882613597,0.09598219386182905,0.28930923060487856,-2.494714325254904,-5.5390957414098665,25.733218241003208,0.6800003051757812,0.28552521290359323,-0.1630006790161147,-1.8814282710990256,1.5554269130667961,-1.0222144750575666,0.6962131170253372,0.45340688504943216,77.5860197903894,36.55826987266808,0.8592137960414552,6,0.1400012969970703,-0.7566661834716797,-3.3333330154418945,-5.083332061767578,0.6399993896484446,1,0.01844184330998022,-1.2000047683761117,53.03333282470703,-1.5625069849571962,52.97333145141602,-1.162149623042813,52.58666610717773,0.01844184330998022
3240,2004-06-23,54.099998474121094,54.29333114624024,52.91999816894531,53.20000076293945,1407900.0,0.018065470370699055,1.1347204639317259,16.874973177882023,55.472963908188966,46.63382120411781,-0.9935858168517555,-0.6903320271418494,-3.3825908256003316,-6.3836881618464005,24.60048246731477,1.373332977294929,0.3256319824707816,0.7869985580444308,-0.9483014692992597,2.5222985853881212,-0.08065145562741094,1.6546485717162724,-2.6666641235351562,90.58443006086156,43.30895328949171,0.8676500136718447,6,-0.8333320617675781,-1.716665267944336,-4.276665687561035,-6.026664733886719,0.9866676330566335,2,-0.01059759596502341,3.2499552970066876,53.13999938964844,-1.2000047683761117,53.03333282470703,-1.5625069849571962,52.97333145141602,-0.01059759596502341
3241,2004-06-24,55.22666549682617,55.4000015258789,54.106666564941406,54.20000076293945,1018500.0,0.02082563871501808,-1.1318711722021588,1.1407414942631047,70.06369168816984,48.21282980941889,-2.0575839623164924,-1.8598488368593422,-4.417613186419729,-7.392441267701308,23.379887011647575,1.3000030517578054,0.0940743626082039,1.8803323745727525,0.022864055299642416,3.7378006938458626,0.9515982149361975,2.8090665342093075,-3.7361312103271516,94.51468236004247,39.60263576850106,0.9287341596365537,6,-1.4066638946533203,-2.6299991607666016,-5.403332710266113,-7.153331756591797,0.2266693115234375,3,-0.04285366254116174,1.1347204639317259,54.099998474121094,3.2499552970066876,53.13999938964844,-1.2000047683761117,53.03333282470703,-0.04285366254116174
3242,2004-06-25,56.9000015258789,56.9000015258789,54.893333435058594,55.02666854858398,906000.0,0.030299421737654875,1.1423506820639204,1.8246784129838667,73.21090065856055,51.38431755216569,-3.6718329637270415,-3.5387224549268907,-5.961851767780722,-8.929165293588994,22.145156694662194,2.0066680908203054,-0.04665987637727653,3.4420017242431555,1.056771654916517,5.827231793569794,2.2493866895798362,4.634616758906475,-5.253088549804687,100.0,39.11472192551789,1.1926150346633209,6,-2.3299999237060476,-2.7333335876464773,-7.030001640319817,-8.7800006866455,-1.9000015258788991,4,-0.09595786911686877,-1.1318711722021588,55.22666549682617,1.1347204639317259,54.099998474121094,3.2499552970066876,53.13999938964844,-0.09595786911686877
3243,2004-06-28,57.11333465576172,57.69333267211914,56.47333145141602,56.47333145141602,779850.0,0.003749264045024514,-2.8124847263863106,0.34163878611150894,68.338323705933,54.00286053010704,-3.4903208748495373,-3.6864062536195803,-6.000327064177867,-9.00144935522193,21.49078109806885,1.220001220703118,-0.027592595718999746,3.4936681747436538,0.6032139281762525,6.384122421311055,2.048441051459953,4.938895298027354,-5.151236366699223,88.62748647278026,29.81640559219494,1.4452271232837017,6,-2.14666748046875,-2.5500011444091797,-6.786667823791504,-8.536666870117188,-2.6933364868164062,0,-0.09186411520554671,1.1423506820639204,56.9000015258789,-1.1318711722021588,55.22666549682617,1.1347204639317259,54.099998474121094,-0.09186411520554671
3244,2004-06-29,57.66666793823242,57.83333206176758,56.95333480834961,57.06666564941406,469800.0,0.009688337860252805,-1.129032555778593,0.9374988824185163,68.82830915063265,57.12070667366784,-3.663930416441602,-4.157830666045797,-6.376289609149552,-9.398545689679693,20.821030409170802,0.8799972534179688,-0.030345515304539106,3.859667968750003,0.44850696023566883,7.270828977264337,2.1540874644928394,5.565248473007166,-5.246070898525396,96.60792188825941,40.454047316294094,1.705580504257166,6,-2.6300010681152344,-3.033334732055664,-7.133334159851074,-8.883333206176758,-3.7866668701171946,1,-0.06913296321068552,-2.8124847263863106,57.11333465576172,1.1423506820639204,56.9000015258789,-1.1318711722021588,55.22666549682617,-0.06913296321068552
3245,2004-06-30,58.0,58.099998474121094,57.31999969482422,57.813331604003906,554100.0,0.005780324643078316,3.0344902428918137,0.31111280652565054,76.57586651116947,61.21996687879958,-3.53850710808355,-4.3658376427189225,-6.5386903839668165,-9.570626064382097,20.58372633560621,0.779998779296875,0.2668835802285656,3.9713333129882784,0.08310930301164632,7.8595573229649105,2.027221307999959,5.915445317976598,-5.038129458086921,97.49586369489543,40.909054025794,1.944112004988317,6,-2.8299999237060547,-3.2333335876464844,-7.101667404174805,-8.963333129882812,-5.819999694824219,2,-0.07275864173626068,-1.129032555778593,57.66666793823242,-2.8124847263863106,57.11333465576172,1.1423506820639204,56.9000015258789,-0.07275864173626068
3246,2004-07-01,59.1866683959961,60.040000915527344,57.67333221435547,58.03333282470703,1936800.0,0.02045979993096725,-1.5266878986079775,6.178526178117503,78.0452145808195,64.85645898483929,-4.12421550777529,-5.3406446364231215,-7.499073312984244,-10.6133720593811,20.88179010695711,2.366668701171875,0.5853726955623841,4.849668312072758,0.36582497320436147,9.333511650941155,2.60774664263856,7.0915899815069565,-5.608222502218062,83.41970755309953,29.10624512824323,2.241921669434197,7,-2.906667709350593,-3.4500007629394602,-8.080001831054695,-9.980001449584968,-6.926670074462898,3,-0.06927239528649887,3.0344902428918137,58.0,-1.129032555778593,57.66666793823242,-2.8124847263863106,57.11333465576172,-0.06927239528649887
3247,2004-07-02,58.746665954589844,59.13333129882813,58.17333221435547,58.99333190917969,727500.0,-0.0074341478128547855,2.6455795222435583,-0.21387179996030828,91.76668789940183,70.00502890218169,-3.1057445416478444,-4.559469801574622,-6.909099426339814,-10.024370738011584,22.37886464268466,1.013336181640632,0.9831765801553587,4.044665908813478,-0.6328203559202521,8.722152173547208,1.705922776446613,6.383409041180343,-4.263602357766899,63.738300564396425,2.44902457967531,2.3387431323668637,7,-2.4299983978271484,-3.009998321533203,-7.224998474121094,-9.21333122253418,-4.653331756591797,4,-0.0560598817435175,-1.5266878986079775,59.1866683959961,3.0344902428918137,58.0,-1.129032555778593,57.66666793823242,-0.0560598817435175
3248,2004-07-06,57.91999816894531,59.00666809082031,56.86666870117188,58.7599983215332,702600.0,-0.014071739599376243,2.2099837780772194,3.405415854752405,81.81814312669344,73.79112235884102,-1.6908140038075743,-3.4441856155501682,-5.97142682453628,-9.064665736499364,23.510907434403773,2.1399993896484304,1.424209826451289,2.9226648330688505,-1.7858227402476672,7.631152406385368,0.5684210464105917,5.276908619727109,-2.65896334750375,33.193167201605874,-31.42808776229839,2.354243786658258,7,-1.4399986267089844,-2.183330535888672,-6.124998092651367,-8.113330841064453,-5.159999847412109,1,-0.050414334621144974,2.6455795222435583,58.746665954589844,-1.5266878986079775,59.1866683959961,3.0344902428918137,58.0,-0.050414334621144974
3249,2004-07-07,57.78666687011719,59.1866683959961,57.54666519165039,57.67333221435547,870900.0,-0.0023019907293369,-7.945422388680854,-0.13492218473122283,81.34755271025908,76.66607667018215,-0.9264642565668453,-3.1626981467066386,-5.688310595312686,-8.851690835537205,23.85818948112271,1.6400032043457102,1.8012361447251166,2.5923336029052706,-2.2414724443035112,7.426139650114052,0.17543057930087969,5.0092366265096615,-1.8565767955036137,28.991549160325373,-39.373413239400776,2.4169030236043914,7,-0.7133331298828125,-2.049999237060547,-5.991666793823242,-7.979999542236328,-6.193332672119141,2,-0.05826030265318616,2.2099837780772194,57.91999816894531,2.6455795222435583,58.746665954589844,-1.5266878986079775,59.1866683959961,-0.05826030265318616
3250,2004-07-08,57.15999984741211,57.8466682434082,57.02666854858398,57.62666702270508,589350.0,-0.010844491586849858,-1.2363736618150178,-4.11760350050488,76.50694472081821,77.38199367380975,0.20105428617759458,-2.432337869642055,-4.8782265356278245,-8.144170729815045,23.906630929235074,0.8199996948242259,2.1970565696114264,1.8206665039062528,-3.068792558972575,6.710125566785081,-0.6240630275331611,4.265396035345667,-0.65452225507061,9.243631817471275,-62.858762481175326,2.4447295314394144,7,0.3066673278808594,-1.4233322143554688,-5.2916669845581055,-7.35333251953125,-5.393333435058587,3,-0.05738276396173547,-7.945422388680854,57.78666687011719,2.2099837780772194,57.91999816894531,2.6455795222435583,58.746665954589844,-0.05738276396173547
3251,2004-07-09,56.28666687011719,57.58666610717773,56.09333419799805,57.03333282470703,839850.0,-0.015278743520403704,-1.6352963351913061,1.5999967302630504,68.17849424467985,76.82283740560078,1.3863505082798397,-1.4074929383372137,-3.8046317223357207,-7.187642457954709,24.08171773167482,1.4933319091796804,2.5748876357420656,0.8053335189819322,-4.017186481056683,5.627853519020547,-1.605926481037379,3.2165935190012434,3.7533340454101562,6.249976877514942,-67.33861583822124,2.4112600000193085,7,1.7800006866455078,-0.5499992370605469,-4.00333309173584,-6.479999542236328,-3.0333328247070312,4,-0.07295984632413277,-1.2363736618150178,57.15999984741211,-7.945422388680854,57.78666687011719,2.2099837780772194,57.91999816894531,-0.07295984632413277
3252,2004-07-12,53.93999862670898,54.88666534423828,52.76666641235352,54.77999877929688,1735350.0,-0.04169136980207411,3.025314622000892,1.125001277243625,53.97660253182005,75.2270906084771,3.653155017770466,0.9799674816626194,-1.3390843664765342,-4.770686475762268,23.745801848652825,3.5200004577636648,2.7608068440253746,-1.535334587097175,-6.365592923322211,3.294923749127861,-3.9504637552096966,0.8797945810153465,6.021068954467779,18.27619706886336,-53.657844614522524,2.4151291681125184,7,2.4633350372314524,1.7966690063476634,-1.49999809265136,-4.133331298828118,-0.16666412353514914,0,-0.031145723914496104,-1.6352963351913061,56.28666687011719,-1.2363736618150178,57.15999984741211,-7.945422388680854,57.78666687011719,-0.031145723914496104
3253,2004-07-13,54.97333145141602,55.813331604003906,53.56666564941406,53.65999984741211,1252800.0,0.01915707918085441,-1.9955546061197917,-1.5634897207551102,57.43644400211304,73.96132781419716,2.552792857417387,0.16955121919922078,-2.2034030018501056,-5.719664332919287,24.1658481474699,2.2466659545898438,2.734386762904954,-0.6380016326904254,-5.2337648281966125,3.9577615628157616,-2.9358832304435225,1.6598799650626717,4.699960083007802,34.37171896028735,-35.325258018057966,2.297881597753095,7,1.430002212524407,1.0066680908203054,-2.51333141326905,-5.166664123535163,0.5066680908203054,1,-0.01600771192474837,3.025314622000892,53.93999862670898,-1.6352963351913061,56.28666687011719,-1.2363736618150178,57.15999984741211,-0.01600771192474837
3254,2004-07-14,53.59333419799805,55.12666702270508,53.58000183105469,54.57333374023438,1113150.0,-0.025103031178628554,-2.0728520487625572,-0.7461935273990522,48.01256216214275,70.78762733097197,3.681358246542807,1.7002534581867081,-0.6877897565115347,-4.2554548168564,24.60859427022114,1.5466651916503906,2.476641152712027,-2.0583322525024386,-6.5629727039186605,2.4463081989137834,-4.3106524782105495,0.1939879732056724,5.803692331542969,16.272982040892224,-48.684125824517345,2.2523202257081105,7,2.809999465942383,2.5466670989990234,-1.1333341598510742,-3.7866668701171875,1.4866676330566406,2,-0.015549244862917533,-1.9955546061197917,54.97333145141602,3.025314622000892,53.93999862670898,-1.6352963351913061,56.28666687011719,-0.015549244862917533
3255,2004-07-15,55.26666641235352,55.599998474121094,53.23333358764648,53.2400016784668,1042050.0,0.03122276752130082,-1.3202586513181178,-2.0680262046469187,50.1504547791991,67.68820957523637,1.7651530881738466,0.24144776246033217,-2.2269067547833075,-5.813232141782713,25.30198442063402,2.3666648864746165,2.3304270326168393,-0.5133333206176687,-4.805124448463012,3.7784578072276744,-2.6592288845403402,1.6325622433050029,3.865145712499995,51.86722320095873,-8.964768036241807,2.1458955639226702,7,0.7100009918212891,0.8733348846435476,-2.7266664505004954,-5.226667404174812,0.0666656494140554,3,-0.06646560128935863,-2.0728520487625572,53.59333419799805,-1.9955546061197917,54.97333145141602,3.025314622000892,53.93999862670898,-0.06646560128935863
3256,2004-07-16,54.93333435058594,56.06000137329102,54.86666870117188,55.7599983215332,601950.0,-0.0060313401079873374,-1.4861219834934425,-0.40789379571523615,41.77356012170448,62.133417599936664,1.599953117204663,0.8006502241659277,-1.7654086946744343,-5.345524013783056,26.28539613655283,1.1933326721191406,2.1122253773144806,-0.9639987945556641,-5.009440873992517,3.081443284881189,-2.9867198342740906,1.0587222451627625,3.943871945767583,65.78947978056986,9.50252463501748,2.0227210397184274,7,1.0433330535888743,1.2066669464111328,-2.266667366027832,-4.703334808349609,0.1399993896484446,4,-0.0576456531479167,-1.3202586513181178,55.26666641235352,-2.0728520487625572,53.59333419799805,-1.9955546061197917,54.97333145141602,-0.0576456531479167
3257,2004-07-19,54.77333450317383,55.71333312988281,54.59333419799805,55.0,567750.0,-0.0029126185275953898,-2.8181818181818183,0.2741930273874622,40.16806469471361,57.50563110749445,1.2706907612341922,1.1619919869616098,-1.4990261252483066,-5.032298859397798,26.877108733710013,1.1199989318847656,1.772091912890673,-1.213998794555664,-5.060752564158804,2.632754975047476,-3.137375679357234,0.7093780902459059,3.8594501978196902,54.48114289724341,2.190654508012713,1.9233768848015707,7,1.2033329010009837,1.3666667938232422,-2.220001220703125,-4.213335037231445,0.6933326721191406,0,-0.027750738047098378,-1.4861219834934425,54.93333435058594,-1.3202586513181178,55.26666641235352,-2.0728520487625572,53.59333419799805,-0.027750738047098378
3258,2004-07-20,56.03333282470703,56.08000183105469,54.76666641235352,55.23333358764648,643650.0,0.023003863704156968,1.9402902858021132,-3.5294266143826363,43.52193698727385,53.30278491605165,-0.31857698843786864,0.14574217878963225,-2.6087271942697683,-6.166381671316806,27.52910916571272,1.3133354187011648,1.3055427884670792,-0.10400047302245952,-3.6909414462475993,3.4829405002026803,-1.8974709596350294,1.6894700135901104,2.3648071447408867,98.36057445556841,49.54126343648838,1.7934704866125704,7,-0.7266654968261719,0.10666847229003906,-3.5699987411499023,-5.433332443237305,0.5133323669433594,1,-0.04033310544998836,-2.8181818181818183,54.77333450317383,-1.4861219834934425,54.93333435058594,-1.3202586513181178,55.26666641235352,-0.04033310544998836
3259,2004-07-21,54.11999893188477,56.20000076293945,53.98666763305664,56.12666702270508,566400.0,-0.0341463517582985,1.0557252287044452,-2.5083375056624155,36.32518219529235,48.838144635437665,1.1398055722208156,2.2517057296163188,-0.561006609255621,-4.151456760706097,28.035309140316343,2.2133331298828125,0.6985647450349148,-2.0663343429565373,-5.504565184617398,1.3718964987043236,-3.7854497637869713,-0.3472189221261033,4.052882095279372,29.887590749061093,-12.246763806436615,1.7191154208304311,7,1.0566673278808523,2.0200023651122976,-1.6566648483276438,-3.506666183471687,2.3300018310546804,2,0.025129353976212077,1.9402902858021132,56.03333282470703,-2.8181818181818183,54.77333450317383,-1.4861219834934425,54.93333435058594,0.025129353976212077
3260,2004-07-22,53.52666854858398,54.72000122070313,52.08000183105469,53.97333145141602,917700.0,-0.010963237158366557,1.7216454302343747,0.22258932848703158,29.180961264901157,44.50508541546226,1.30028706573421,2.951190435505019,0.17655647642317263,-3.500468737087459,28.114125402206707,2.6399993896484446,0.17905992967025952,-2.6309982299804773,-6.15105764837336,0.8890611884124056,-4.391027939176922,-0.8709685207840323,4.42996389398774,35.1132789461061,-1.7244513560248222,1.760029709196443,7,0.613332748413093,2.5333328247070384,-1.0633344650268484,-2.9133358001708913,3.903331756591804,3,0.029019801242829324,1.0557252287044452,54.11999893188477,1.9402902858021132,56.03333282470703,-2.8181818181818183,54.77333450317383,0.029019801242829324
3261,2004-07-23,52.86000061035156,53.71333312988281,52.33333206176758,53.106666564941406,474150.0,-0.012454874482377032,-1.1230735824031362,0.5522418652318554,28.70235628078403,41.69683583201381,1.5977900788215962,3.616903331114628,0.9334676459854307,-2.78656644223107,27.54842930926494,1.3800010681152344,-0.3872425139931792,-3.179332923889163,-6.979171441343404,0.6205055935650776,-5.079252182616287,-1.2794136651620391,4.744033995529129,18.93201411438354,-13.90387203092319,1.8999192587271212,7,1.2800006866455078,3.200000762939453,-0.3966665267944336,-2.2466678619384766,3.3899993896484375,4,0.04679022744717232,1.7216454302343747,53.52666854858398,1.0557252287044452,54.11999893188477,1.9402902858021132,56.03333282470703,0.04679022744717232
3262,2004-07-26,51.43999862670898,53.57333374023438,51.17333221435547,52.73333358764648,603600.0,-0.02686345000466206,-1.627737287250733,5.243264977885002,27.520804622737856,38.372875900972126,2.934463728253725,4.8558439827261495,2.4329414498804383,-1.3238079602938555,26.42803099298156,2.4000015258789134,-0.9554949891231388,-4.3263347625732465,-8.61847497759846,-0.03419454754803297,-6.472404870085853,-2.1802646550606397,5.832594012682158,5.30503274238419,-26.350255499843833,2.1460701075126063,7,2.2466678619384837,4.166667938232429,1.2566680908203196,-0.3099994659423757,5.710002899169922,0,0.07063248854052029,-1.1230735824031362,52.86000061035156,1.7216454302343747,53.52666854858398,1.0557252287044452,54.11999893188477,0.07063248854052029
3263,2004-07-27,51.86666870117188,52.79999923706055,49.9000015258789,51.76666641235352,1364700.0,0.00829451955392102,1.9491551724472644,-0.07732126002831524,29.873077433867152,36.35737759783039,2.258249183169994,4.2329801750258795,2.054083953868357,-1.7057644492293704,25.114683804770777,2.8999977111816477,-1.412366460239184,-3.637331390380851,-8.214697176315603,0.9400343955539014,-5.926014283348223,-1.3486484974134783,4.917983104216397,31.216943070783422,-0.7432638100708253,2.2886828929673757,7,1.1833324432372976,3.103332519531243,0.9099988937377859,-0.7366695404052805,6.593330383300774,1,0.06940870821803413,-1.627737287250733,51.43999862670898,-1.1230735824031362,52.86000061035156,1.7216454302343747,53.52666854858398,0.06940870821803413
3264,2004-07-28,53.68000030517578,54.20000076293945,52.52666854858398,52.70666885375977,1040550.0,0.03496140487547694,-1.5100007152564032,9.733091741369375,39.05201230528182,35.1242173229507,0.5123869642170504,2.2194563091371293,0.3435044860540941,-3.458806839189961,23.35059669002118,2.333332061767571,-1.5215302639772545,-1.624666404724124,-6.152440003571378,2.9031071941231303,-3.8885532041477546,0.6392203946995068,2.4161864722615576,78.4232161540567,41.78887739197779,2.2638867994236276,7,-0.6299991607666016,1.2900009155273438,-0.8149995803833008,-2.5500011444091797,5.229999542236328,2,0.0534028478050923,1.9491551724472644,51.86666870117188,-1.627737287250733,51.43999862670898,-1.1230735824031362,52.86000061035156,0.0534028478050923
3265,2004-07-29,53.77999877929688,54.0,52.34000015258789,53.54666519165039,503100.0,0.0018628627710990386,3.9306728759114162,0.23972675218399278,41.71075099101432,35.1172385306518,0.2004018382650301,1.8836727129394788,0.37554394325744767,-3.5094575512393007,21.41122324025826,1.6599998474121094,-1.7734167668734386,-1.3136678695678654,-5.703796883623134,3.0764611444874035,-3.5087323765955034,0.8813966374597726,1.6965694729846135,90.2325102752883,47.699436513775815,2.1950645070276362,7,-0.7299976348877024,1.190002441406243,-0.9483318328857493,-2.6499996185302805,4.319999694824212,3,0.04964674682496306,-1.5100007152564032,53.68000030517578,1.9491551724472644,51.86666870117188,-1.627737287250733,51.43999862670898,0.04964674682496306
3266,2004-07-30,55.08666610717773,55.393333435058594,53.56666564941406,53.97999954223633,549750.0,0.024296529519146404,1.1240308014407125,4.7428515375936255,54.07197426378749,36.66211737166,-1.20941050054806,0.2678259231765949,-0.8400675006202434,-4.743562353785002,18.368551630131236,1.8266677856445312,-1.7507110938256787,0.19799957275390057,-3.7478107403272816,4.143809885835083,-1.7749055837866905,2.1709047292944916,-5.186664581298828,94.41746224420908,46.79951577005191,1.9729051565405924,7,-2.0366649627685476,-0.11666488647460227,-2.2616662979125906,-3.9566669464111257,2.6633338928222727,4,0.04253904553669696,3.9306728759114162,53.77999877929688,-1.5100007152564032,53.68000030517578,1.9491551724472644,51.86666870117188,0.04253904553669696
3267,2004-08-02,55.45333480834961,55.64666748046875,54.01333236694336,55.08000183105469,418050.0,0.006656215143942212,3.2982597914962177,0.3373491068781777,51.78927736116922,37.580710746537264,-1.6421689147085559,-0.3775801370821341,-1.130604277989832,-5.040335003323094,15.110955883388188,1.6333351135253906,-1.8800519304196328,0.729334831237793,-2.790447746049189,4.249117408524775,-1.0305564574056945,2.4892261198812804,-5.443466644287113,96.6357419476466,45.38657781234788,1.759891288643491,8,-2.4033336639404297,-0.4833335876464844,-2.2450008392333984,-4.2566680908203125,2.736663818359368,0,0.014366407257628833,1.1240308014407125,55.08666610717773,3.9306728759114162,53.77999877929688,-1.5100007152564032,53.68000030517578,0.014366407257628833
3268,2004-08-03,55.0,55.599998474121094,54.41999816894531,55.42666625976562,411150.0,-0.008175068459207457,2.0517353643377203,-1.142857142857124,55.63267095489115,39.72598727538158,-1.5095749591000498,-0.16255500035782688,-0.6261126835781852,-4.497847562774993,12.955001640976874,1.1800003051757812,-1.8782274930966096,0.4219999313354492,-2.7662212098462646,3.610221072517163,-1.1721106392554077,2.016110501926306,-4.764659863281253,80.4435276867365,23.746883980013536,1.5941105705908576,8,-2.226665496826172,-0.029998779296875,-0.6316652297973633,-3.053333282470703,4.3899993896484375,1,0.03909093683416187,3.2982597914962177,55.45333480834961,1.1240308014407125,55.08666610717773,3.9306728759114162,53.77999877929688,0.03909093683416187
3269,2004-08-04,54.41999816894531,55.16666793823242,53.83333206176758,54.599998474121094,308550.0,-0.01054548783735798,1.0304516039084013,0.4218761175881624,46.28437118621082,41.6263661555271,-0.9862586563947957,0.1605222889849216,-0.013749056342007293,-3.8125323262647726,10.722050353985345,1.3333358764648438,-1.859241881560017,0.010331535339354048,-2.79737518065798,2.818038251336688,-1.3935218226593165,1.4141848933380246,-3.9682049384765676,62.90315323889652,5.364471014645694,1.4038533579986683,8,-1.6466636657714844,0.5500030517578125,0.3450021743774414,-2.0766658782958984,5.010002136230469,2,0.0742374320371213,2.0517353643377203,55.0,3.2982597914962177,55.45333480834961,1.1240308014407125,55.08666610717773,0.0742374320371213
3270,2004-08-05,53.88000106811523,54.41333389282226,53.459999084472656,54.099998474121094,414150.0,-0.00992276955162108,1.2519677944032397,1.222205738990418,45.45977123001927,43.48830114988656,-0.4368052693776505,0.46608734154361997,0.5364533659906812,-3.1936692580499724,8.921811938775267,0.9599990844726562,-2.0040809075939734,-0.36566562652588885,-2.862972554491556,2.131641301439778,-1.6143190905087224,0.8829878374569446,-3.2204128676464805,19.207392598329818,-35.7473061377556,1.2486534639828348,8,-1.1066665649413991,1.0900001525878977,0.9549989700317454,-1.4666690826415945,5.7399978637695455,3,0.09335558054161774,1.0304516039084013,54.41999816894531,2.0517353643377203,55.0,3.2982597914962177,55.45333480834961,0.09335558054161774
3271,2004-08-06,52.18000030517578,53.45333480834961,51.72666549682617,53.34000015258789,590850.0,-0.03155160967406623,1.4903839540916681,5.272788749978155,40.13191185090286,44.889535286349336,1.2925154045431597,1.9422314126853166,2.205838681655422,-1.4035557649662778,8.134483108988407,2.1533355712890554,-1.920218758853089,-1.8603330612182631,-4.326168433351569,0.6055023109150426,-3.0932507472849196,-0.6274153751516067,-1.3209289335070338,11.564657626227977,-41.65507042363281,1.2329176860666546,8,0.5933341979980469,2.7900009155273438,2.788332939147949,0.3666648864746094,7.229999542236328,4,0.11345339467846083,1.2519677944032397,53.88000106811523,1.0304516039084013,54.41999816894531,2.0517353643377203,55.0,0.11345339467846083
3272,2004-08-09,52.2599983215332,52.62666702270508,51.8466682434082,51.8466682434082,315600.0,0.0015331164409648768,-2.774217365623154,-0.35631907973704896,34.22519402802273,45.373103796811066,1.4986675236464038,1.8234056351477648,2.0920848694567695,-1.3995123685744417,8.795831397605482,0.779998779296875,-1.6787857777106012,-1.6963350296020536,-4.287820689763464,0.8951506305593568,-2.992077859682759,-0.4005921995213484,-1.2094231055124567,13.769351301150024,-32.34658366591853,1.295742830080704,8,1.4266681671142578,2.283336639404297,3.748335838317871,1.3333358764648438,6.540000915527344,0,0.10505170024478727,1.4903839540916681,52.18000030517578,1.2519677944032397,53.88000106811523,1.0304516039084013,54.41999816894531,0.10505170024478727
3273,2004-08-10,54.09333419799805,54.12666702270508,52.16666793823242,52.29999923706055,528000.0,0.03508105502003889,1.107525205706457,4.338747784997047,49.887774735154764,46.577077400130285,0.016092551246522646,-0.08351982581226025,0.27096125331618026,-3.150279516176731,9.335808416637741,1.9599990844726562,-1.3161490932165236,0.1810007095336914,-2.367303349419643,2.729304768487026,-1.0931513199429759,1.4551527390103587,-2.858915291399377,68.79845992796437,19.777554926462287,1.2741520294766677,8,-0.40666770935058594,0.4500007629394531,1.933333396911621,-0.5,5.446666717529297,1,0.0757332578856369,-2.774217365623154,52.2599983215332,1.4903839540916681,52.18000030517578,1.2519677944032397,53.88000106811523,0.0757332578856369
3274,2004-08-11,52.7599983215332,53.313331604003906,51.599998474121094,53.16666793823242,547650.0,-0.024648801857626856,3.895258855585831,-0.22676723844530666,46.96248178800944,47.16060304424085,1.3468363198407118,1.2481783137387907,1.5999782777004299,-1.7345837057455427,10.00675615749193,2.493335723876953,-0.8159675773111417,-1.110668373107913,-3.7077192448974685,1.4863824986816425,-2.4091938090026943,0.1878570627868683,-1.349089471979731,41.232191501276716,-9.153519329900945,1.2985254358947782,8,0.8633346557617188,1.7833366394042969,3.3483352661132812,0.8333358764648438,6.630001068115234,2,0.12566340559206002,1.107525205706457,54.09333419799805,-2.774217365623154,52.2599983215332,1.4903839540916681,52.18000030517578,0.12566340559206002
3275,2004-08-12,51.59333419799805,52.88000106811523,51.16666793823242,52.88000106811523,391200.0,-0.022112664151829553,1.6632116978760427,3.1639119749357274,45.17276761091039,46.17180230503229,2.4258016410826357,2.2404019750233104,2.7600684706213556,-0.48618524628724913,10.524430892489983,1.7133331298828054,-0.38107105977722,-2.09366588592529,-4.792591888936229,0.6052601170856491,-3.4431288874307597,-0.7442028844198205,4.053333282470703,14.414405126129912,-38.29969405554593,1.349463001505471,8,1.813333511352539,2.280000686645508,4.811666488647461,2.0,8.29666519165039,3,0.15189299604292317,3.895258855585831,52.7599983215332,1.107525205706457,54.09333419799805,-2.774217365623154,52.2599983215332,0.15189299604292317
3276,2004-08-13,51.76666641235352,52.08000183105469,51.3466682434082,51.79999923706055,187350.0,0.003359585439667079,1.471891474861772,0.025906336349507803,51.37563597903187,46.12584215146148,1.9355448679100675,1.9158959483990685,2.5996642702340083,-0.5495463682728214,10.815382541873477,0.7333335876464844,-0.2144186938794448,-1.7620002746581989,-4.523879896661143,0.9998793473447449,-3.142940085659667,-0.3810604636567305,3.790401077270502,20.270224989883555,-36.85285236293031,1.3809398110014708,8,1.616666793823235,1.9766674041747905,4.835000991821282,1.8266677856445241,9.693332672119134,4,0.15170635978323577,1.6632116978760427,51.59333419799805,3.895258855585831,52.7599983215332,1.107525205706457,54.09333419799805,0.15170635978323577
3277,2004-08-16,53.253334045410156,53.45333480834961,51.6533317565918,51.959999084472656,281850.0,0.028718627952868392,1.1259838972016094,-38.80064087892793,55.360819208139674,46.095636401822425,0.11620946241094288,0.32624156080979105,1.194187415553074,-1.9255296565592772,10.98744369294166,1.8000030517578125,-0.07589201231063925,-0.19933261871337749,-2.8999754463585248,2.50131020893177,-1.5496540325359547,1.1509887951091997,2.2159254531860384,70.4954983980844,9.678435865127497,1.350321413822575,8,-0.08666610717773438,-0.20333290100097656,3.6483335494995117,0.3400001525878906,7.516666412353516,0,0.11561089859185247,1.471891474861772,51.76666641235352,1.6632116978760427,51.59333419799805,3.895258855585831,52.7599983215332,0.11561089859185247
3278,2004-08-17,53.77333450317383,54.06000137329102,53.04666519165039,53.58000183105469,574350.0,0.009764655435850367,1.643486568114729,0.1494838367154318,50.400919984125096,46.55303071270179,-0.6661443754993641,-0.3918435519263497,0.7448260423899313,-2.3331465738910353,10.894877929381527,1.013336181640632,-0.25478754915380364,0.43366775512695455,-1.9869281220066455,2.8542636322605546,-0.7766301834398419,1.643965693693751,1.609873164215088,90.09215921526209,30.200835108533596,1.2102979385667991,8,-0.9833335876464844,-0.7233333587646484,2.296666145324707,-0.18000030517578125,7.146663665771484,1,0.09347876192409155,1.1259838972016094,53.253334045410156,1.471891474861772,51.76666641235352,1.6632116978760427,51.59333419799805,0.09347876192409155
3279,2004-08-18,55.47999954223633,55.47999954223633,53.43333435058594,53.52000045776367,578550.0,0.03173812922019503,1.088434844551014,10.137960971567255,56.41670998276473,47.77046835189572,-2.465957513127165,-2.0990141986504227,-0.9290148276406853,-3.9335010381377913,11.585695379138915,2.0466651916503906,-0.3942758119434586,2.0723327636718736,-0.5114721406310281,4.656137667974775,0.7804303115204263,3.364235215823321,-4.313331604003906,100.0,42.13124185562092,1.2919024521514502,8,-2.156665802001953,-2.4299983978271484,0.7116670608520508,-1.5233325958251953,6.409999847412109,2,0.07317954950955219,1.643486568114729,53.77333450317383,1.1259838972016094,53.253334045410156,1.471891474861772,51.76666641235352,0.07317954950955219
3280,2004-08-19,55.08000183105469,55.58000183105469,54.56000137329102,55.33333206176758,373800.0,-0.007209764139906483,1.7321327304774121,-0.12925017808416472,49.972997260775394,48.863922286326,-2.0985206456855394,-1.661883540282446,-0.5134890949655713,-3.424713761268933,11.635960664593705,1.0200004577636648,-0.5813262696068193,1.5946683883666992,-1.095396289541796,4.284733066275194,0.24963604941245165,2.939700727320947,-3.82706726074219,88.18897708748781,33.4999090503363,1.3450323389542471,8,-1.7066669464111328,-2.030000686645508,1.1916656494140625,-1.1233348846435547,5.829998016357422,3,0.07824977151986445,1.088434844551014,55.47999954223633,1.643486568114729,53.77333450317383,1.1259838972016094,53.253334045410156,0.07824977151986445
3281,2004-08-20,55.33333206176758,55.57333374023438,54.86666870117188,55.20000076293945,514650.0,0.0045993141301978735,1.3043375502232304,-0.526314204400006,49.50925792460001,50.56215160816792,-2.0758041855664473,-1.8133907771052549,-0.7218073105283196,-3.5788118764327024,11.688942348533704,0.7066650390625,-0.5885326733172747,1.724332046508792,-1.0700727836479587,4.5187368766655425,0.3271296314304166,3.121534461587167,-3.907314801025393,93.71809282141305,42.50356393527229,1.3972024150783748,8,-1.9599971771240234,-2.2833309173583984,0.7250022888183594,-1.216665267944336,5.276668548583984,4,0.08234941143241348,1.7321327304774121,55.08000183105469,1.088434844551014,55.47999954223633,1.643486568114729,53.77333450317383,0.08234941143241348
3282,2004-08-23,55.07333374023438,55.459999084472656,54.73333358764648,55.4466667175293,373050.0,-0.004698764954963575,2.6333482743164858,-2.8000400549324254,50.30471103807179,50.608477864047586,-1.5363278177758346,-1.3357185238379259,-0.4386627610525693,-3.219340782815017,11.120151118908632,0.726665496826179,-0.5497719685056524,1.2826669692993207,-1.3876756942051287,3.95300963280377,-0.05250436245290757,2.617838301051549,-3.481157096679695,79.99996988400854,31.140885411542392,1.335171331752226,8,-1.6999988555908274,-2.0233325958252024,0.9850006103515554,-0.7033329010009837,5.436664581298821,0,0.11596656513227255,1.3043375502232304,55.33333206176758,1.7321327304774121,55.08000183105469,1.088434844551014,55.47999954223633,0.11596656513227255
3283,2004-08-24,55.46666717529297,55.66666793823242,54.27333450317383,55.459999084472656,493650.0,0.007141994289175058,5.852409808078344,-0.017860974587961553,54.4175712358277,51.436821136027405,-1.9158382470510986,-1.5236383249758276,-0.7455589754403817,-3.5021336693485665,9.831412218921495,1.3933334350585938,-0.26590908976540106,1.4960004806518583,-1.1128983211134482,4.104899282417165,0.19155107976920505,2.8004498815345116,-3.7149775242382788,91.04474297768402,42.1461081482256,1.3044494008826526,8,-2.049999237060547,-2.416666030883789,0.5916671752929688,-1.0966663360595703,5.543331146240234,1,0.0956129789754705,2.6333482743164858,55.07333374023438,1.3043375502232304,55.33333206176758,1.7321327304774121,55.08000183105469,0.0956129789754705
3284,2004-08-25,56.54666519165039,56.80666732788086,55.17333221435547,55.47333145141602,874200.0,0.019471117904817925,1.0502054184503118,160.96567505720716,60.764260161720344,53.169209197228504,-2.6845157904163273,-2.506363996904774,-1.7419814930970219,-4.479623690474455,9.627805691191048,1.6333351135253906,0.13959452232646186,2.4326652526855455,-0.41322077076955566,5.278551276140647,1.0097222409579985,3.8556082644130925,-4.560076843365039,89.73675571978833,35.5505436317503,1.4229430117275503,8,-2.4699974060058594,-3.193330764770508,-0.8233308792114258,-2.176664352416992,3.773334503173828,2,0.07734024566210285,5.852409808078344,55.46666717529297,2.6333482743164858,55.07333374023438,1.3043375502232304,55.33333206176758,0.07734024566210285
3285,2004-08-26,56.45000076293945,56.7599983215332,55.540000915527344,55.75,408600.0,-0.0017094629432755637,-1.1785688740842164,0.6521743766171036,69.79909671170375,55.2162603897476,-2.041131017131775,-2.31827260371756,-1.558347733931157,-4.296897883628951,9.324703655709657,1.2199974060058594,0.19328346554489428,2.202500724792479,-0.8222904214792734,5.2272918710642315,0.6901051516566028,3.7148962979283553,-4.077806096286459,85.92105382036989,25.25527885692695,1.5123955731358778,8,-2.220001220703125,-3.0966663360595703,-0.7916669845581055,-2.0799999237060547,3.549999237060547,3,0.09636844204049066,1.0502054184503118,56.54666519165039,5.852409808078344,55.46666717529297,2.6333482743164858,55.07333374023438,0.09636844204049066
3286,2004-08-27,57.43000030517578,57.63999938964844,56.18000030517578,56.61000061035156,316400.0,0.017360487670351255,1.354841289862117,1.171426858709217,72.1255631853197,57.079009720545386,-2.384008266523111,-3.2819830627728948,-2.4345434725248793,-5.1873506576211525,10.01703239354654,1.4599990844726562,0.43288266677514997,3.065333557128909,-0.26266614312505254,6.393333257382871,1.4013337070019247,4.7293334072558935,-4.703047825624559,93.7624001332501,26.04240372429915,1.6639998501269808,8,-2.086668014526367,-3.6599998474121094,-2.3299989700317383,-3.059999465942383,1.6699981689453125,4,0.06059549928163066,-1.1785688740842164,56.45000076293945,1.0502054184503118,56.54666519165039,5.852409808078344,55.46666717529297,0.06059549928163066
3287,2004-08-30,56.25,57.4900016784668,56.1500015258789,57.20000076293945,282200.0,-0.020546757773035162,-1.3304396861990448,-1.158537946947776,59.77637478838437,58.12072692101863,-0.8205142126104903,-2.1494413840684743,-1.174776147643513,-3.920456219608994,10.883053365031984,1.3400001525878977,0.7950817352318609,1.8454999923706055,-1.5556318340179445,5.246631818759155,0.1449340791763305,3.5460659055648804,-3.031742829439054,58.712867584989425,-8.504270543877652,1.7005659131942732,8,-0.7133331298828125,-2.479999542236328,-1.149998664855957,-1.8799991607666016,3.6699981689453125,0,0.07751112196180565,1.354841289862117,57.43000030517578,-1.1785688740842164,56.45000076293945,1.0502054184503118,56.54666519165039,0.07751112196180565
3288,2004-08-31,57.1500015258789,57.20000076293945,55.959999084472656,56.58000183105469,299800.0,0.016000027126735983,2.701507663576943,-0.5999991969064763,70.7141028904019,59.709326132978326,-1.3311488956452067,-3.0357562908275,-1.9848422538423236,-4.726277111458749,11.74091009272007,1.2400016784667969,1.106754495421015,2.6380014419555593,-0.9718854813348656,6.247888365245984,0.8330579803103504,4.442944903600768,-3.4895701334092024,80.13522583518626,9.233313154761646,1.8049434616452111,8,-1.1933345794677663,-3.3800010681152273,-2.5033349990844656,-2.5566673278808523,1.4499969482421946,1,0.05879259327985875,-1.3304396861990448,56.25,1.354841289862117,57.43000030517578,-1.1785688740842164,56.45000076293945,0.05879259327985875
3289,2004-09-01,58.459999084472656,58.56000137329102,56.56000137329102,57.0,640400.0,0.02292209140187973,1.4096332383490924,2.561403273948982,81.96775404619488,63.26429910913605,-2.4294636812668955,-4.245223249522297,-3.191266541446865,-5.943952169051869,12.569767213475908,2.0,1.3082524488520733,3.7459989547729506,-0.27135153322116423,7.7633494427670655,1.7373237107758968,5.7546741987700045,-4.401610892285085,96.68866643508993,17.8714043034215,2.008675243997056,9,-2.0433311462402344,-3.5966644287109375,-4.449997901916504,-3.8666648864746094,-0.29000091552734375,2,0.043619556568516016,2.701507663576943,57.1500015258789,-1.3304396861990448,56.25,1.354841289862117,57.43000030517578,0.043619556568516016
3290,2004-09-02,58.90999984741211,58.95000076293945,58.20000076293945,58.61000061035156,180200.0,0.007697584159883641,2.94735732570396,0.2054790583440023,82.42060977510002,66.92111598141383,-2.5468768548029956,-4.531394575598455,-3.5612779034758404,-6.311063008924378,13.303460253907156,0.75,1.5935700781027435,3.9444997787475558,-0.46378341235192977,8.352782969847041,1.740358183197813,6.1486413742972985,-4.311418073492121,98.66217748921615,11.925262153436464,2.204141595549742,9,-2.2983322143554688,-3.851665496826172,-4.899998664855957,-4.1399993896484375,-0.9000015258789062,3,0.023934813292552537,1.4096332383490924,58.459999084472656,2.701507663576943,57.1500015258789,-1.3304396861990448,56.25,0.023934813292552537
3291,2004-09-03,58.099998474121094,58.86999893188477,57.70000076293945,58.5,203300.0,-0.013749811159210146,1.0526294655405364,-1.3333418104599266,73.4365073567661,69.49131557237986,-1.4562975804402,-3.431053469476737,-2.7153716104158363,-5.419592045205242,13.056884423188034,1.2099990844726562,1.6547918192670323,2.838498497009276,-1.5772702730814743,7.254267267100026,0.6306141119639008,5.046382882054651,-2.8922180417383814,71.57184576383847,-16.508179818979286,2.207884385045376,9,-1.4883308410644531,-3.0416641235351562,-4.089997291564941,-3.329998016357422,-0.4499969482421946,4,0.032702264643349466,2.94735732570396,58.90999984741211,1.4096332383490924,58.459999084472656,2.701507663576943,57.1500015258789,0.032702264643349466
3292,2004-09-07,57.75,58.9900016784668,57.72999954223633,58.18000030517578,309300.0,-0.006024070280776117,-4.361697292383611,1.0749966621526255,69.5509866650463,71.17280617562638,-0.7673836356897041,-2.7918067341025363,-2.386739822585028,-4.981348534974671,12.819405795099525,1.2600021362304688,1.8595388732844143,2.2139999389648466,-2.0974762998732714,6.525476177802965,0.05826181954579113,4.369738058383902,-2.018308721339345,59.07588723109869,-27.56199995803614,2.155738119419058,9,-0.6683330535888672,-2.6716651916503906,-3.7399988174438477,-2.979999542236328,-0.13000106811522727,1,0.023376596954477913,1.0526294655405364,58.099998474121094,2.94735732570396,58.90999984741211,1.4096332383490924,58.459999084472656,0.023376596954477913
3293,2004-09-08,58.18999862670898,58.77999877929688,57.47000122070313,57.849998474121094,329800.0,0.007619023839116501,-1.3818253068245574,-0.7906974681073627,65.21903620982779,71.66778129208275,-0.8721706882013152,-3.0663716807945818,-2.850310264493892,-5.3095290933993695,13.479806495170124,1.30999755859375,2.0842887571555906,2.449165344238274,-1.9618309765124948,6.860161664989043,0.24366718386288966,4.654663504613659,-1.9369776840793378,67.07806784822805,-17.131427112791954,2.205498160375385,9,-0.924997329711907,-3.111663818359368,-4.179997444152825,-3.273332595825188,-1.3999977111816335,2,0.02973018702637109,-4.361697292383611,57.75,1.0526294655405364,58.099998474121094,2.94735732570396,58.90999984741211,0.02973018702637109
3294,2004-09-09,59.38999938964844,59.709999084472656,58.11000061035156,58.52999877929688,387700.0,0.020622113615047732,1.133331298828125,2.529412424687844,72.20887317055531,71.93553423195515,-1.817565746428805,-3.946543199889291,-4.0782630433931075,-6.393324254231068,14.0623218669229,1.5999984741210938,2.371749115743775,3.3176660537719727,-1.1463045903078921,7.781636697851837,1.0856807317320403,5.549651375811905,-2.6990615292848545,85.71428571428567,1.9252131102702066,2.2319853220399315,9,-1.5550003051757812,-3.9516658782958984,-5.518331527709961,-4.4199981689453125,-1.55999755859375,3,-0.013301918229435716,-1.3818253068245574,58.18999862670898,-4.361697292383611,57.75,1.0526294655405364,58.099998474121094,-0.013301918229435716
3295,2004-09-10,59.43000030517578,60.56000137329102,58.9900016784668,59.61000061035156,379000.0,0.0006735294820412463,-1.962270397881052,-0.20930253189262252,71.58414548114862,71.87537670926947,-1.5537983215100581,-3.551421344021904,-4.157073403471458,-6.322626336076645,14.604090980135997,1.5699996948242259,2.599383482173735,2.9658336639404297,-1.20916053067441,7.140827858555269,0.8783365666330099,5.0533307612478495,-2.195631424472566,63.430387950988944,-18.313616285360283,2.0874970973074207,9,-1.1700000762939453,-3.5666656494140625,-5.558332443237305,-4.459999084472656,-0.24000167846680398,4,-0.021201449264013128,1.133331298828125,59.38999938964844,-1.3818253068245574,58.18999862670898,-4.361697292383611,57.75,-0.021201449264013128
3296,2004-09-13,59.61999893188477,59.93999862670898,58.75,59.540000915527344,289800.0,0.0031970154086040647,2.305563650042696,-0.4444326707074527,74.13305688235377,73.4705636085994,-1.5650592146224014,-3.2916668243162164,-4.422729562884847,-6.380856219569985,15.096754873223816,1.1899986267089773,2.67172582295391,2.7631656646728615,-1.0094298667412147,6.535761196086938,0.8768678989658198,4.649463430379903,-1.720503552663999,69.57921051819388,-11.873774139771598,1.8862977657070394,9,-1.3599987030029368,-3.756664276123054,-5.748331069946296,-4.649997711181648,-1.020000457763679,0,-0.02700437167385694,-1.962270397881052,59.43000030517578,1.133331298828125,59.38999938964844,-1.3818253068245574,58.18999862670898,-0.02700437167385694
3297,2004-09-14,59.40999984741211,60.25,59.040000915527344,59.2400016784668,338900.0,-0.003522292657411552,-3.2456130957958,2.1250298030611816,71.34609626507688,73.5407850946744,-0.960703332397685,-2.7371094926345236,-4.278203349265851,-6.0765478552493875,16.567179885697104,1.2099990844726562,2.6614390562797894,2.245333290100099,-1.2862532688863269,5.776919849086525,0.47954001060688256,4.011126569593316,-0.9784032693772886,62.783123977654775,-16.735454953883185,1.7657932794932134,9,-0.8499984741210866,-3.5466651916503906,-5.538331985473633,-4.439998626708984,-1.4099998474121094,1,-0.029624614139935446,2.305563650042696,59.61999893188477,-1.962270397881052,59.43000030517578,1.133331298828125,59.38999938964844,-0.029624614139935446
3298,2004-09-15,58.79999923706055,59.849998474121094,58.22000122070313,59.77000045776367,210300.0,-0.010267642011753564,1.8849579031942134,-5.705950991831972,62.851721052961345,71.41678142875956,-0.10285292527407108,-1.8247720883317626,-3.715463728071825,-5.390901200615396,18.026436498163186,1.6299972534179616,2.514349510716926,1.3839994430542006,-1.8328085258507087,4.60080741195911,-0.2244045413982576,2.992403427506659,1.7600021362304759,28.163200483298557,-47.99480320389232,1.6084039844524558,9,0.21500205993653054,-2.936664581298828,-4.684998512268066,-3.829998016357422,1.5900001525878906,2,-0.0200680326613345,-3.2456130957958,59.40999984741211,2.305563650042696,59.61999893188477,-1.962270397881052,59.43000030517578,-0.0200680326613345
3299,2004-09-16,59.540000915527344,60.02000045776367,58.81000137329102,58.97000122070313,136400.0,0.01258506272225235,-1.7191009309582457,-0.5876278118609334,66.41870458392027,69.63879196307292,-0.7526999459490895,-2.3663364528857613,-4.490803606863771,-6.031344547192454,18.82550137236881,1.220001220703125,2.672135872453552,1.9210010528564467,-1.293813582011353,5.1358156877242465,0.3135937354225433,3.52840837029035,0.9732004547119217,56.410239690128925,-17.74805898636236,1.6074073174339016,9,-0.5249996185302663,-3.676666259765625,-5.425000190734863,-4.569999694824219,-0.2700004577636719,3,-0.046187436306922014,1.8849579031942134,58.79999923706055,-3.2456130957958,59.40999984741211,2.305563650042696,59.61999893188477,-0.046187436306922014
3300,2004-09-17,59.38999938964844,60.0,59.22000122070313,59.43000030517578,185600.0,-0.002519340335444764,-3.105286405525444,-0.07017708235735119,61.42190364912615,68.30383599555739,-0.5894355794917203,-1.9783141204461572,-4.358409467251505,-5.762911435162948,19.61621920111903,0.7799987792968679,2.6380763377228007,1.555499649047853,-1.5173879615816261,4.628387259677332,0.01905584373311342,3.0919434543625925,1.0773379776001022,57.63541243855125,-13.4629933048626,1.5364438053147387,9,-0.3749980926513601,-3.5266647338867188,-5.306665420532227,-4.4199981689453125,-0.05999755859375,4,-0.026267007486544203,-1.7191009309582457,59.540000915527344,1.8849579031942134,58.79999923706055,-3.2456130957958,59.40999984741211,-0.026267007486544203
3301,2004-09-20,59.88999938964844,60.1500015258789,58.75,59.099998474121094,187600.0,0.008418925831596313,1.137398445007438,-19.749570856379936,73.03796637079425,68.69127818508493,-0.9038737377698425,-2.2339737125656427,-4.842415396380815,-6.128873665979526,20.291899385958935,1.4000015258788991,2.36727349465167,1.8276662826538086,-1.1382314677808694,4.7935640330884866,0.3447174074364696,3.3106151578711476,0.5323912546691929,82.26596912160429,9.204273810714383,1.4829488752173376,9,-0.8749980926513601,-3.936664581298828,-6.249998092651367,-4.9199981689453125,-1.2999992370605469,0,-0.011688107698669459,-3.105286405525444,59.38999938964844,-1.7191009309582457,59.540000915527344,1.8849579031942134,58.79999923706055,-0.011688107698669459
3302,2004-09-21,61.459999084472656,61.599998474121094,59.77000045776367,60.0,325900.0,0.026214722171053806,1.103448578256199,1.8480979651752345,75.1458442944679,69.79425686115606,-2.1146438475505462,-3.4793560518485123,-6.302196017940453,-7.583192667996087,21.39305054792663,1.8299980163574219,2.077879738578247,3.0783327102661104,0.09225441141208535,6.0644110091201355,1.585293560839098,4.571371859693123,-3.239997863769524,95.85800285763943,22.712408269480747,1.4930391494270134,9,-1.6049995422363281,-4.833333969116211,-7.896665573120117,-6.489997863769531,-6.879997253417969,1,-0.046534341896437126,1.137398445007438,59.88999938964844,-3.105286405525444,59.38999938964844,-1.7191009309582457,59.540000915527344,-0.046534341896437126
3303,2004-09-22,60.77000045776367,61.58000183105469,60.09000015258789,60.7599983215332,351000.0,-0.01122679201085941,-1.2074123890204411,0.00685078253599143,64.5283091296013,68.94086085660561,-1.1400761863455244,-2.4998417352444307,-5.54103618583936,-6.762680933963168,22.877593266814173,1.4900016784667969,1.9753548194893966,2.1231674194335923,-0.7110150693044375,4.957349908171622,0.706076175064581,3.5402586638026037,-2.4823992919921807,70.87724699174152,0.6803759841020565,1.4170912443690147,9,-0.8600006103515625,-3.4466686248779297,-7.661665916442871,-5.799999237060547,-7.529998779296875,2,-0.045581708686819544,1.103448578256199,61.459999084472656,1.137398445007438,59.88999938964844,-3.105286405525444,59.38999938964844,-0.045581708686819544
3304,2004-09-23,60.91999816894531,61.209999084472656,60.099998474121094,60.45000076293945,300600.0,0.002468285503566703,1.1142884131211148,46.98970251716247,63.13724786214824,68.00231667671667,-1.1736408088351666,-2.4299879751451954,-5.572174272646407,-6.790293749439712,23.781164440546256,1.1100006103515625,1.9672118292884377,2.0544984817504854,-0.7722562862618503,4.881253249762821,0.6411210977443176,3.4678758657566533,-2.5661490570068324,76.140327394895,9.14986820756468,1.4133773840061694,9,-1.0099983215332031,-3.403331756591797,-7.999997138977051,-5.9499969482421875,-7.929996490478516,3,-0.008699914563803257,-1.2074123890204411,60.77000045776367,1.103448578256199,61.459999084472656,1.137398445007438,59.88999938964844,-0.008699914563803257
3305,2004-09-24,61.88999938964844,62.4000015258789,60.83000183105469,61.22000122070313,724200.0,0.015922541855846628,-1.1655213781346256,1.4255358867596657,74.26377785071776,68.01684122875713,-1.964592181062251,-3.132127536727495,-6.463538493968528,-7.642736335484074,24.954662073744803,1.5699996948242116,2.0444061072879265,2.752499771118167,-0.14171809821029768,5.6467176404466315,1.3053908364539382,4.199608705782396,-3.4712272904663024,86.02734457466683,18.806066729269176,1.4471089346642323,9,-1.5799980163574219,-3.5533313751220703,-8.70333194732666,-6.9199981689453125,-8.939998626708984,4,-0.04233315491554168,1.1142884131211148,60.91999816894531,-1.2074123890204411,60.77000045776367,1.103448578256199,61.459999084472656,-0.04233315491554168
3306,2004-09-27,60.90999984741211,62.0099983215332,60.86000061035156,62.0,323300.0,-0.015834537920519698,1.072073929733761,-1.626870345487275,68.72038128899723,67.72509512030383,-0.8743050417624119,-1.9795396224738084,-5.4039223753683885,-6.5521316006023795,25.708949535708104,1.1499977111816406,1.9187933696550417,1.5985002517700195,-1.281888772485594,4.478889276025633,0.15830573964221628,3.038694763897823,-2.3319785711621037,43.345966793291474,-23.876821548041328,1.4401945121278064,9,-0.5999984741210938,-2.573331832885742,-7.698331832885742,-5.939998626708984,-7.069999694824219,0,-0.02593987884280957,-1.1655213781346256,61.88999938964844,1.1142884131211148,60.91999816894531,-1.2074123890204411,60.77000045776367,-0.02593987884280957
3307,2004-09-28,60.61000061035156,61.43000030517578,59.75,61.41999816894531,317200.0,-0.004925287109047494,3.0481845757882158,0.7431169222046847,64.57832654271198,67.91694017472057,-0.4315688598007057,-1.4083595331757195,-5.020992995499007,-6.153325782351423,26.13561867093777,1.6800003051757812,1.796801349068538,1.080500984191893,-1.4647480168612503,3.6257499852450366,-0.19212351633467506,2.3531254847184613,-1.8791001241163983,32.45283453436257,-33.351192841269686,1.2726245005265713,9,-0.034999847412109375,-2.2733325958251953,-7.398332595825195,-5.6399993896484375,-5.600002288818359,1,-0.033327840907803497,1.072073929733761,60.90999984741211,-1.1655213781346256,61.88999938964844,1.1142884131211148,60.91999816894531,-0.033327840907803497
3308,2004-09-29,60.5099983215332,61.11000061035156,60.11000061035156,60.41999816894531,275200.0,-0.0016499305034041178,-1.8169201755847002,-0.11111163439077688,57.777769536148746,66.95683628052373,-0.07095623624117309,-1.100132476446106,-4.878132485783894,-5.940682909483215,26.742830485715373,1.0,1.6293425018090346,0.8124988555908175,-1.504794339702201,3.129792050883836,-0.34614774205569177,1.9711454532373267,-1.6323337937122915,28.67916543108941,-33.17679562347685,1.1586465976465083,9,0.06500244140625,-2.173330307006836,-7.298330307006836,-5.539997100830078,-5.959999084472656,2,-0.0980002752432445,3.0481845757882158,60.61000061035156,1.072073929733761,60.90999984741211,-1.1655213781346256,61.88999938964844,-0.0980002752432445
3309,2004-09-30,61.0099983215332,61.38999938964844,60.27000045776367,60.290000915527344,314500.0,0.008263097237966255,-1.9473721195207525,7.9999576145466875,60.31330318427626,66.83365845109597,-0.38052478499582065,-1.474917524276286,-5.266898670457216,-6.322394609860595,26.712781998340613,1.1199989318847656,1.5274244140957194,1.1849988937377915,-1.1262048515388088,3.496202639014392,0.029397021099491383,2.3406007663760917,-1.9914403137899725,47.54707909518325,-13.52686925521219,1.1556018726383017,9,-0.43499755859375,-2.2233314514160156,-7.776663780212402,-6.039997100830078,-5.88999938964843,3,-0.12735611960054782,-1.8169201755847002,60.5099983215332,3.0481845757882158,60.61000061035156,1.072073929733761,60.90999984741211,-0.12735611960054782
3310,2004-10-01,60.31999969482422,61.93999862670898,59.86000061035156,61.2400016784668,726200.0,-0.011309599175410079,-1.260867221594494,-1.2777851364024095,54.28922044135482,64.75046445893602,0.5087702111569712,-0.7102858009849342,-4.45226293435644,-5.509999991679521,26.605717556482723,2.0799980163574148,1.5670290885656328,0.4245002746582003,-1.854986931139571,2.7039874804559716,-0.7152433282406889,1.5642438775570895,-1.1661839463555594,25.221244166125125,-33.34025009764723,1.139743602898886,10,0.7550010681152344,-1.3499984741210938,-6.604998588562012,-5.349998474121094,-5.069999694824219,4,-0.12151853536873236,-1.9473721195207525,61.0099983215332,-1.8169201755847002,60.5099983215332,3.0481845757882158,60.61000061035156,-0.12151853536873236
3311,2004-10-04,60.0,60.84000015258789,59.83000183105469,60.6500015258789,423500.0,-0.005305034755357818,-1.0404050523655026,0.7065218743391596,53.56711076136648,62.352827399702534,0.9454372441313268,-0.25364909057304885,-3.9872828189623704,-5.092598982573477,26.913793967461054,1.0099983215332031,1.4994492972392806,0.009500503540039062,-2.107492923625756,2.126493930705834,-1.0489962100428585,1.0679972171229366,-0.7163368204349325,11.415532272533328,-44.68646247679325,1.0584967135828978,10,1.0750007629394531,-0.8199996948242188,-6.2083330154418945,-5.029998779296875,-4.060001373291023,0,-0.11749998728434241,-1.260867221594494,60.31999969482422,-1.9473721195207525,61.0099983215332,-1.8169201755847002,60.5099983215332,-0.11749998728434241
3312,2004-10-05,59.099998474121094,60.209999084472656,58.81999969482422,60.209999084472656,550100.0,-0.015000025431315067,1.504502027630765,1.7076892378839816,51.75233171104741,60.933274353196545,1.6488631427409928,0.7933522012497534,-2.903991874762127,-4.097524729208011,26.813547824241557,1.3899993896484375,1.4953388318615808,-0.958000946044919,-2.8481371062080996,0.9321352141182615,-1.9030690261265093,-0.012932865963328766,3.3000030517578054,8.974322921570062,-48.5689571241613,0.9450680800815887,10,1.5100021362304688,0.0800018310546875,-4.543332099914551,-4.129997253417969,-3.1699981689453125,1,-0.08900166594482184,-1.0404050523655026,60.0,-1.260867221594494,60.31999969482422,-1.9473721195207525,61.0099983215332,-0.08900166594482184
3313,2004-10-06,59.91999816894531,60.33000183105469,58.25,59.5,326400.0,0.013874783688586412,2.354826801205931,-0.37837652072307376,52.199058334849205,59.717919961274426,0.7773583154544355,0.11552829563011358,-3.5411496086129475,-4.835665951979358,26.757585301981614,2.0800018310546875,1.3716157050203108,-0.22450122833252095,-1.9009569071205803,1.4519544504555384,-1.0627290677265506,0.6137266110615087,2.4084033203124946,45.25741979570178,-11.91574553770915,0.8382278393940288,10,0.4050025939941406,-0.7399978637695312,-5.266664505004883,-4.9499969482421875,-3.8899993896484304,2,-0.08194259007766147,1.504502027630765,59.099998474121094,-1.0404050523655026,60.0,-1.260867221594494,60.31999969482422,-0.08194259007766147
3314,2004-10-07,58.599998474121094,60.709999084472656,58.599998474121094,60.099998474121094,350900.0,-0.022029368076789013,-1.8133341471354167,-3.571444141689373,45.973490763841795,56.574554729399324,1.9373954810684282,1.4475238078326456,-2.108334700622507,-3.424365976550739,26.284867618131287,2.1100006103515625,1.0448538926614646,-1.5050008773803683,-3.290020415634693,0.28001866087395655,-2.397510646507527,-0.6124911082532094,3.5652669555664005,9.485057029228466,-45.662105974330736,0.8925097691271618,10,1.5300006866455078,0.8800029754638672,-3.7366647720336914,-3.6299972534179688,-5.699996948242195,3,-0.06911261676651925,2.354826801205931,59.91999816894531,1.504502027630765,59.099998474121094,-1.0404050523655026,60.0,-0.06911261676651925
3315,2004-10-08,58.16999816894531,59.290000915527344,57.83000183105469,58.88000106811523,300500.0,-0.007337889357892702,-1.1007247947878445,0.47333526611327653,41.17042300850434,53.513448253789,1.9939007673241846,1.8743888147977685,-1.571413561006878,-2.8917587458930782,25.127576780640524,1.4599990844726562,0.8642339469087261,-1.8720010757446275,-3.837178216095502,0.09317606460624717,-2.854589645920065,-0.8894125055691902,3.8386566435546854,11.295565697107799,-38.751490545590904,0.9825885701754368,10,1.7150020599365234,1.7650032043457031,-2.529996871948242,-3.1999969482421875,-6.119998931884766,4,-0.05243251389147907,-1.8133341471354167,58.599998474121094,2.354826801205931,59.91999816894531,1.504502027630765,59.099998474121094,-0.05243251389147907
3316,2004-10-11,58.0099983215332,58.5099983215332,57.6500015258789,58.29999923706055,245200.0,-0.0027505561706812065,1.4225293087330015,0.40845032585978497,29.291707175891474,49.59271276858672,1.8989720632475624,2.0106754077900604,-1.3462718535930804,-2.6582073547331078,24.07892324113486,0.859996795654304,0.671235376607811,-1.9515008926391602,-4.111689191253518,0.20868740597519775,-3.031595041946339,-0.8714067433319812,3.747937312080076,11.764610551511126,-31.145636944968125,1.0800941493071772,10,1.785001754760735,1.9250030517578125,-2.174997329711914,-3.039997100830078,-9.529998779296875,0,-0.04757797623498117,-1.1007247947878445,58.16999816894531,-1.8133341471354167,58.599998474121094,2.354826801205931,59.91999816894531,-0.04757797623498117
3317,2004-10-12,57.6500015258789,58.18999862670898,56.61999893188477,57.86000061035156,339400.0,-0.006205771523366432,2.609214957205021,0.724132487964035,30.49999737739435,46.56184919539179,2.005876822604023,2.3526800745890384,-0.9357939447746944,-2.2364375146590803,22.93759428257517,1.5699996948242045,0.26081325622053697,-2.2234977722168026,-4.609838479476544,0.16284293504293856,-3.4166681258466696,-1.0303274185869356,3.7792993791156277,25.18343656643652,-13.603033458867827,1.1931703536298697,10,1.6299972534179759,1.8599987030029368,-1.81500053405761,-2.680000305175774,-5.420001983642571,1,-0.02966180145550057,1.4225293087330015,58.0099983215332,-1.1007247947878445,58.16999816894531,-1.8133341471354167,58.599998474121094,-0.02966180145550057
3318,2004-10-13,57.61999893188477,58.86999893188477,57.4000015258789,57.91999816894531,336600.0,-0.0005204265949699804,-2.972997912209669,1.4285740236148134,29.060921384812403,43.089362328784695,1.7688334038480562,2.4134881156922674,-0.8400034873992652,-2.154747523438509,22.305646458092532,1.4699974060058736,-0.06835594698906533,-2.19450035095214,-4.745277150954877,0.35627644905059697,-3.4698887509535083,-0.9191119509507715,3.3283717757987787,24.44987683844622,-9.214536934122531,1.2753884000013669,10,1.6599998474121023,1.8900012969970632,-1.5399980545044016,-2.6499977111816477,-5.80999755859375,2,-0.029330070427575294,2.609214957205021,57.6500015258789,1.4225293087330015,58.0099983215332,-1.1007247947878445,58.16999816894531,-0.029330070427575294
3319,2004-10-14,56.790000915527344,59.099998474121094,56.5099983215332,58.34000015258789,374400.0,-0.014404686423868385,-1.4549712994350283,5.16667726307503,17.054264330007882,38.952144983079485,2.1649398803517457,3.1904769969468703,0.06619219936866472,-1.2838570605046584,21.771978664351664,2.5900001525878906,-0.37550972800518423,-2.886998367309573,-5.774350527717388,0.0003537930982417947,-4.330674447513481,-1.4433222871056657,3.7255326145763306,10.072026357063564,-16.267864015410566,1.4436760802039075,10,1.8849983215332031,2.664999008178711,-0.6183328628540039,-1.8199996948242188,-5.290000915527344,3,-0.013382675188911008,-2.972997912209669,57.61999893188477,2.609214957205021,57.6500015258789,1.4225293087330015,58.0099983215332,-0.013382675188911008
3320,2004-10-15,57.83000183105469,58.06000137329102,56.63999938964844,57.15999984741211,254200.0,0.01831309911535839,1.513275471519748,-0.43225955705190205,30.256421040894054,36.36206834747143,0.8209165773498199,2.1371873370157033,-0.8665467294163562,-2.2846993418299917,21.209470799905816,1.4200019836425852,-0.5932953916244728,-1.7689975738525376,-4.771002619451728,1.233007471746653,-3.270000096652133,-0.2679950510529423,2.2048674740205314,50.96538346542396,25.670531704623375,1.5010025227995965,10,0.7799968719482422,1.6249980926513672,-1.1933355331420898,-2.8600006103515625,-5.8300018310546875,4,-0.0852498728874046,-1.4549712994350283,56.790000915527344,-2.972997912209669,57.61999893188477,2.609214957205021,57.6500015258789,-0.0852498728874046
3321,2004-10-18,59.18999862670898,59.63999938964844,57.38000106811523,57.849998474121094,510300.0,0.023517149448263996,1.0178541322166332,1.9999943064388377,41.986441889352164,35.276969478394186,-0.7443370329679198,0.7610803445369996,-2.0464622564689208,-3.607769957793714,21.01469296680985,2.2599983215332102,-0.8669371804893444,-0.3740007400512795,-3.378042350513873,2.630040870411314,-1.8760215452825761,1.1280200651800172,-2.680000305175774,85.62298372599491,58.704073088734006,1.5020208052312984,10,-0.5799999237060476,0.2650012969970774,-2.1283311843872,-3.9599971771240163,-7.509998321533196,0,-0.12062847702832291,1.513275471519748,57.83000183105469,-1.4549712994350283,56.790000915527344,-2.972997912209669,57.61999893188477,-0.12062847702832291
3322,2004-10-19,58.599998474121094,59.7599983215332,58.459999084472656,59.68999862670898,363200.0,-0.009967902792308081,1.1138206843507414,-0.8134328570655862,39.78609123863494,33.897750912148155,-0.26006969624439336,1.1866717131143503,-1.2821027726856897,-2.9856027266566514,19.991547449662395,1.2999992370605469,-1.0706451947621858,-0.8210008621215792,-3.7153062002672783,2.07330447602412,-2.2681535311944288,0.6261518069512704,-2.0274001312255834,64.30769700270432,36.05775668986668,1.4471526690728498,10,0.010000228881835938,0.8550014495849609,-1.5383310317993164,-3.369997024536133,-7.4199981689453125,1,-0.17269623200338402,1.0178541322166332,59.18999862670898,1.513275471519748,57.83000183105469,-1.4549712994350283,56.790000915527344,-0.17269623200338402
3323,2004-10-20,58.0,58.849998474121094,57.599998474121094,58.47000122070313,245600.0,-0.010238882077549305,1.0325273852795593,0.43119372009926143,34.07407138292764,32.575593203157695,0.04351130074213927,1.6532725709296443,-0.5702250276935814,-2.3440387423982045,18.717938381835975,1.25,-1.2776479956818179,-1.2824993133544922,-4.170097334125948,1.605098707416964,-2.7262983237402167,0.16129969703123237,-1.2999056579589805,45.84620549128606,19.209506421401066,1.4437990103857279,10,0.13499832153320312,1.4549999237060547,-0.7883319854736328,-2.769998550415039,-6.990001678466797,2,-0.09948276651316679,1.1138206843507414,58.599998474121094,1.0178541322166332,59.18999862670898,1.513275471519748,57.83000183105469,-0.09948276651316679
3324,2004-10-21,60.38999938964844,60.47999954223633,57.709999084472656,58.16999816894531,384900.0,0.041206886028421374,1.3083322472049412,-4.723394584767152,50.31390014861932,33.59153510761492,-2.30865388745044,-0.8205382820016283,-2.775282459762437,-4.678791550441588,17.716169914939357,2.770000457763672,-1.3532106450033083,1.134000015258792,-1.699545840231977,3.9675458707495608,-0.28277291248659253,2.5507729430041763,-3.5675088884277315,97.65624611948944,67.91415347932669,1.4167729277453849,10,-1.8950004577636719,-0.9349994659423828,-2.950831413269043,-5.159997940063477,-9.139999389648438,3,-0.14207647132098045,1.0325273852795593,58.0,1.1138206843507414,58.599998474121094,1.0178541322166332,59.18999862670898,-0.14207647132098045
3325,2004-10-22,59.27000045776367,60.459999084472656,58.90999984741211,59.83000183105469,305300.0,-0.018546099407259597,-1.4218688998494986,-0.25225273214653926,46.945606854839355,35.5530795163869,-1.1356345413186943,0.09814475372837705,-1.4419321272452805,-3.5038561890066546,16.026783538240895,1.5499992370605469,-1.5318096710554912,0.14500102996826314,-2.4037524435577,2.693754503494226,-1.1293757067947183,1.4193777667312446,-2.2280594140820256,60.96775225621005,27.713335092742028,1.274376736762983,10,-0.7750015258789062,0.1849994659423828,-1.8308324813842773,-4.039999008178711,-8.99000167846679,4,-0.13109499574410566,1.3083322472049412,60.38999938964844,1.0325273852795593,58.0,1.1138206843507414,58.599998474121094,-0.13109499574410566
3326,2004-10-25,59.33000183105469,59.66999816894531,58.20000076293945,59.0099983215332,321700.0,0.0010123396798988882,1.9400060272446717,-0.5714334371019271,51.035119272027565,37.8347597269017,-1.1048937549726148,-0.0909587852124858,-1.2890739052500209,-3.4992858177893993,14.054743560017755,1.4699974060058594,-1.5460109707251775,0.28400230407714844,-2.1259623201478774,2.6939669283021743,-0.9209800080353645,1.4889846161896614,-2.081777277459757,60.06953872644789,22.76301886228569,1.2049823121125123,10,-0.8350028991699219,0.12499809265136719,-1.890833854675293,-4.100000381469727,-6.0800018310546875,0,-0.12354629369348846,-1.4218688998494986,59.27000045776367,1.3083322472049412,60.38999938964844,1.0325273852795593,58.0,-0.12354629369348846
3327,2004-10-26,58.59000015258789,59.70000076293945,58.22000122070313,59.0,379400.0,-0.012472638726255036,-1.5739173701756617,-1.2812354715271734,43.970994453642064,39.49143451232722,-0.24309495002573556,0.5164277087412472,-0.3883498857656065,-2.673238269550396,13.107665588790478,1.479999542236321,-1.4867535176385829,-0.354999351501462,-2.6558221345742155,1.9458234315712915,-1.5054107430378423,0.7954120400349183,-1.1478690996744731,34.375045531308984,-1.8461886743137583,1.1504113915363772,10,-0.095001220703125,0.8649997711181641,-1.1058320999145508,-3.3599987030029297,-6.1199989318847585,1,-0.11793821180092445,1.9400060272446717,59.33000183105469,-1.4218688998494986,59.27000045776367,1.3083322472049412,60.38999938964844,-0.11793821180092445
3328,2004-10-27,54.58000183105469,56.95000076293945,52.09000015258789,56.84000015258789,2771900.0,-0.06844168477709223,2.9193560543717516,5.512193079578336,35.34985961796289,41.52427843321111,3.677007496064711,4.278761261473946,3.722324258713826,1.3913134971040861,12.863743762380341,6.5,-1.4052411237871851,-4.068497848510745,-6.970084401593638,-1.1669112954278518,-5.519291125052192,-2.6177045719692984,5.899997711181641,29.678210484007366,-9.51498003672117,1.4507932765414453,10,1.7049980163574219,2.664999008178711,3.660830497741699,1.1699981689453125,-2.660003662109375,2,-0.06229390640922239,-1.5739173701756617,58.59000015258789,1.9400060272446717,59.33000183105469,-1.4218688998494986,59.27000045776367,-0.06229390640922239
3329,2004-10-28,53.2400016784668,55.56999969482422,52.81000137329102,55.56999969482422,852100.0,-0.024551119597534754,1.3690992886320226,1.0309733392973188,33.15106390468205,41.845905418076434,4.9846752942449655,5.277380256950238,5.094485699906528,2.749355750048622,12.43301983447587,2.759998321533196,-1.354712451692862,-5.019998168945314,-8.59322474841565,-1.4467715894749773,-6.806611458680486,-3.233384879210142,7.072197875976563,13.739565981282004,-27.78524983746678,1.786613289735169,10,3.0449981689453125,4.004999160766602,5.376664161682129,2.509998321533203,-0.94000244140625,3,-0.04188586188259891,2.9193560543717516,54.58000183105469,-1.5739173701756617,58.59000015258789,1.9400060272446717,59.33000183105469,-0.04188586188259891
3330,2004-10-29,52.9900016784668,54.349998474121094,52.68999862670898,53.040000915527344,774800.0,-0.0046957173575956634,-4.10764987235532,0.021458918295008962,32.948373544026325,40.84167560192912,5.001927031774116,5.217587219516453,5.387300157422928,3.0095275767386838,11.66345368600767,1.6599998474121165,-1.3039867829712506,-4.903498268127443,-9.04546809386995,-0.761528442384936,-6.974483180998696,-2.8325133552561894,7.157753887939457,11.826563123459835,-32.08040812807651,2.070984912871253,10,3.2949981689453125,4.254999160766602,5.723331451416016,2.759998321533203,-1.6700019836425781,4,-0.03283641485850097,1.3690992886320226,53.2400016784668,2.9193560543717516,54.58000183105469,-1.5739173701756617,58.59000015258789,-0.03283641485850097
3331,2004-11-01,52.95000076293945,53.4000015258789,52.5,52.5,447800.0,-0.0007548766608852508,-2.9999999999999685,-9.000152590218967,33.680550312553564,40.16328216569786,4.541261786748002,4.956459285193986,5.462366617709989,3.072557568659036,10.909544163776458,0.9000015258788991,-1.0825202457674266,-4.590999221801759,-9.156460146687671,-0.025538296915847525,-6.873729684244715,-2.3082687593588034,7.036599695190432,11.300926956322973,-33.52968724250514,2.2827304624429567,11,3.3349990844726562,4.099998474121094,6.373333930969238,3.200000762939446,-2.170001983642571,0,-0.05042496591447354,-4.10764987235532,52.9900016784668,1.3690992886320226,53.2400016784668,2.9193560543717516,54.58000183105469,-0.05042496591447354
3332,2004-11-02,53.84000015258789,54.4000015258789,53.0,53.29999923706055,788200.0,0.01680829795702965,-1.4561443428678382,1.2,37.614678440403175,40.55668294986181,3.2464484926114068,3.8495578603693446,4.626879424434421,2.201203148503339,10.893838271908091,1.450000762939446,-1.0450326147279725,-3.437999916076663,-8.225920094581134,1.3499202624278084,-5.831960005328902,-1.0440398268244238,5.988668299431154,36.008225930519146,-10.929475113562631,2.393960089252237,11,2.4449996948242188,3.174999237060547,5.483334541320801,2.3100013732910085,-1.4900016784667969,1,-0.010958398048212747,-2.9999999999999685,52.95000076293945,-4.10764987235532,52.9900016784668,1.3690992886320226,53.2400016784668,-0.010958398048212747
3333,2004-11-03,55.0099983215332,55.47000122070313,54.36999893188477,54.63000106811523,582100.0,0.021731020906935683,-1.4444453863434454,0.7036974243773002,44.2948615276645,39.88790088086683,1.7966527072712992,2.4167629572328764,3.5134326039629116,1.0856900446547968,11.152120399992938,1.6300010681152415,-1.2009944281767986,-2.0225017547607393,-6.743075455571692,2.698071946050213,-4.382788605166219,0.33778509564474035,4.663896764497217,81.75891110884686,28.912156341007062,2.3602868504054766,11,1.2650012969970703,2.0050010681152344,4.445836067199707,1.140003204345696,-2.509998321533203,2,-0.046173371720242495,-1.4561443428678382,53.84000015258789,-2.9999999999999685,52.95000076293945,-4.10764987235532,52.9900016784668,-0.046173371720242495
3334,2004-11-04,54.54999923706055,55.2400016784668,54.04999923706055,54.91999816894531,371400.0,-0.008362099591131877,1.3564265939486417,-0.9736884373682232,39.08121118473835,39.014079139744496,1.498738401748696,2.696015288840094,3.990986882819641,1.5895366606000607,11.199680025719209,1.19000244140625,-1.316940109068483,-2.280000877380374,-7.064488108473384,2.504486353712636,-4.672244492926879,0.11224273816613106,4.972217950301022,69.02351496593731,15.280364846266679,2.392243615546504,11,1.345001220703125,2.4650001525878906,4.905835151672363,1.6000022888183523,-1.2000007629394531,3,-0.048212669200707325,-1.4444453863434454,55.0099983215332,-1.4561443428678382,53.84000015258789,-2.9999999999999685,52.95000076293945,-0.048212669200707325
3335,2004-11-05,55.11999893188477,55.63999938964844,54.63999938964844,55.04999923706055,405800.0,0.0104491237909492,-1.2471925523342535,-0.18918891053995507,35.69922376382867,37.31009074994462,0.31084204544776384,1.987712536067015,3.448644038938511,1.06852797708909,11.839515663033673,1.0900001525878906,-1.3238365224380644,-1.5575012207031165,-6.356561332571545,3.2415588911653117,-3.9570312766373306,0.8420288352310976,4.25357391478132,83.43947264837254,32.335600716078815,2.399530055934215,11,0.7750015258788991,1.8950004577636648,4.560834884643548,1.0300025939941264,-1.0,4,-0.051161098502724545,1.3564265939486417,54.54999923706055,-1.4444453863434454,55.0099983215332,-1.4561443428678382,53.84000015258789,-0.051161098502724545
3336,2004-11-08,55.25,55.9000015258789,55.0099983215332,55.38999938964844,305500.0,0.002358509989738522,-1.8709653602411633,-1.999999999999797,37.83587766592553,36.62841110686501,-0.5126846417865565,1.728983337728522,3.3167875219704754,0.9905808678830681,12.606192402857957,0.890003204345696,-1.727797102979686,-1.2895002365112305,-6.085956627507308,3.506956154484847,-3.6877284320092727,1.1087279589868118,3.9779013927845313,77.58616607341597,26.989538922091242,2.39822819549804,11,-0.7299995422363281,1.2150001525878906,4.772500991821289,0.9000015258788991,-0.04000091552734375,0,-0.07113122724300058,-1.2471925523342535,55.11999893188477,1.3564265939486417,54.54999923706055,-1.4444453863434454,55.0099983215332,-0.07113122724300058
3337,2004-11-09,55.93999862670898,56.02000045776367,54.97000122070313,55.040000915527344,270800.0,0.01248866292685924,-1.0192349309868127,-6.428583106266979,42.56853589628202,37.430486248900465,-1.8082767873908452,0.9531769036083162,2.670953792134803,0.35100302745119194,13.039537445836007,1.0499992370605398,-2.023814033875176,-0.5140014648437585,-5.288020066590498,4.260017136902981,-2.901010765717132,1.8730078360296147,3.145144741271622,95.93899586386344,42.893248251235136,2.3870093008733715,11,-1.6799983978271413,0.46000099182129617,4.18750190734864,0.21000289916992188,-0.02000045776366477,1,-0.09224168705911295,-1.8709653602411633,55.25,-1.2471925523342535,55.11999893188477,1.3564265939486417,54.54999923706055,-0.09224168705911295
3338,2004-11-10,55.93000030517578,56.349998474121094,55.61999893188477,56.06999969482422,352100.0,-0.00017873295993298122,1.0857220708446664,-0.15555527298467034,30.57490965012431,37.14424688728293,-1.7731034624175734,0.8749312329078194,2.696897235491676,0.4109178264393947,13.97091162682162,0.729999542236321,-2.4239526684361508,-0.4394998550415039,-5.186369679278968,4.30736996919596,-2.812934767160236,1.9339350570772282,3.0152401984969615,81.7392039885161,32.91798379214963,2.373434912118734,11,-1.5050010681152344,0.4699993133544922,3.9650001525878906,0.2200012207031179,-0.45999908447264914,2,-0.06400861454533902,-1.0192349309868127,55.93999862670898,-1.8709653602411633,55.25,-1.2471925523342535,55.11999893188477,-0.06400861454533902
3339,2004-11-11,56.02999877929688,56.15999984741211,55.70000076293945,55.7400016784668,207500.0,0.0017879219305465543,-1.486488715680513,-2.0714168937330206,34.512413271213816,37.31802907919266,-1.6044459247811815,0.7537195366334899,2.5721030301369936,0.36022091705378756,14.29694736751515,0.45999908447265625,-2.7094091804084286,-0.3015012741088796,-5.046365145469792,4.443362597252033,-2.6739332097893396,2.0709306615715803,2.7781369173541606,81.28655753503541,32.59721300191103,2.3724319356804577,11,-1.6049995422363352,0.37000083923339133,3.722501754760735,0.12000274658201704,-1.579998016357429,3,-0.06300194281998128,1.0857220708446664,55.93000030517578,-1.0192349309868127,55.93999862670898,-1.8709653602411633,55.25,-0.06300194281998128
3340,2004-11-12,52.9000015258789,56.1500015258789,45.97000122070313,56.1500015258789,8394700.0,-0.055862882770122746,5.264615572415857,-11.20700858973151,26.23797298188849,36.4910760424521,1.6890655212704289,3.6843338644282326,5.625915387417564,3.5064910249402956,15.825317447970772,10.180000305175767,-2.6221602251570886,-3.1849985122680735,-8.110862837507035,1.7408658129708883,-5.647930674887554,-0.7220663496485926,5.773771459890881,66.76302638609883,18.70712972322677,2.4629321626194827,11,-1.7400016784667898,0.3249988555908274,6.904998779296882,3.25,2.559997558593757,4,0.008506558322537217,-1.486488715680513,56.02999877929688,1.0857220708446664,55.93000030517578,-1.0192349309868127,55.93999862670898,0.008506558322537217
3341,2004-11-15,52.04999923706055,54.54999923706055,51.25,54.06000137329102,1505800.0,-0.01606809573346657,1.2073589262703972,0.6184621957632234,26.02637512368409,35.20348678503887,2.6797849063460433,4.1866505080024865,6.414397672079446,4.349998991704716,17.590739196208048,3.299999237060547,-2.3940027686930136,-3.6780008316040025,-8.690530344969929,1.334528681761924,-6.184265588286962,-1.1717360749210428,6.115622878106571,58.574177506216316,8.424732495578056,2.506264756682962,11,-0.8899993896484375,1.1750011444091797,7.860001564025879,4.733335494995117,4.220001220703125,0,0.039769447169373695,5.264615572415857,52.9000015258789,-1.486488715680513,56.02999877929688,1.0857220708446664,55.93000030517578,0.039769447169373695
3342,2004-11-16,48.47999954223633,52.0,47.29999923706055,51.81999969482422,3676500.0,-0.06858789139582377,1.540540429081184,1.661689852156909,26.893918704713087,33.27004869359982,6.045231857938646,7.3357178526972575,9.891408468362272,7.865960653530372,19.613382056029828,4.75,-2.2209198780588792,-6.742000579833984,-12.518729128658542,-0.9652720310094267,-9.630364854246267,-3.853636305421702,9.197797737152229,24.181107761918675,-27.378117035458466,2.888364274412279,11,2.6800003051757812,4.745000839233398,11.385001182556152,8.303335189819336,7.560001373291016,1,0.1388201238816653,1.2073589262703972,52.04999923706055,5.264615572415857,52.9000015258789,-1.486488715680513,56.02999877929688,0.1388201238816653
3343,2004-11-17,52.22999954223633,52.27999877929688,49.63000106811523,50.08000183105469,2680000.0,0.0773514858788924,1.3555575147120384,-0.643711860167367,46.764886001349936,34.12379033989,2.077935773168761,3.3004981102515316,6.075893026794773,4.079773760995167,22.24789285731404,3.799999237060554,-1.9660097835032104,-2.703500556945798,-8.47239088782522,3.0653897739336244,-5.587945722385513,0.1809446084939168,4.97948589480481,61.4327690400775,4.879365143251704,2.8844451654397116,11,-1.0699996948242188,0.9950008392333984,7.164999961853027,4.553335189819336,3.529998779296875,2,0.07064902659486005,1.540540429081184,48.47999954223633,1.2073589262703972,52.04999923706055,5.264615572415857,52.9000015258789,0.07064902659486005
3344,2004-11-18,51.81000137329102,52.459999084472656,50.75,51.88999938964844,1086200.0,-0.008041320555740583,1.803283148069978,-0.03720841931196652,46.26108692341354,35.29733069095498,2.311467001053053,3.2092882791096358,6.385459022359143,4.451940237247676,24.01116033702955,1.7099990844726562,-1.8364451368161099,-2.6944988250732322,-8.013432153474426,2.6244345033279615,-5.353965489273833,-0.035032160872631835,4.949904695096592,57.367386812539564,-4.6435749703691585,2.6594666642005977,11,-0.6500015258789134,1.4149990081787038,7.584998130798333,4.973333358764641,4.340000152587876,3,0.07064272824549489,1.3555575147120384,52.22999954223633,1.540540429081184,48.47999954223633,1.2073589262703972,52.04999923706055,0.07064272824549489
3345,2004-11-19,51.5,52.20000076293945,51.25,51.63999938964844,834300.0,-0.005983427235553673,-1.9687552154113916,1.7500357636738,45.482861304902855,36.146995539730234,2.29535118823172,3.0644501158255366,6.5778595606791725,4.706499315587891,25.869716982370605,0.9500007629394531,-1.9327235834453518,-2.616000175476074,-7.593441479385312,2.361441128433164,-5.104720827430697,-0.12727952352145167,4.828309874480233,57.931045006061424,-10.060882499218707,2.4887206519546194,11,-0.3400001525878906,1.7250003814697266,7.564999580383301,5.283334732055664,4.790000915527344,4,0.05728156821241659,1.803283148069978,51.81000137329102,1.3555575147120384,52.22999954223633,1.540540429081184,48.47999954223633,0.05728156821241659
3346,2004-11-22,52.0,52.2400016784668,50.90999984741211,52.06999969482422,454400.0,0.009708737864077666,5.487755861555638,0.5,44.125156235802976,36.31995335523256,1.4369698067751244,2.0945363351756967,5.957518934194049,4.134453924353423,28.399313162667774,1.3300018310546875,-1.901729225763873,-1.749500083923337,-6.157294049924872,2.6582938820781976,-3.9533970669241043,0.4543968990774303,3.9139775283291485,91.08528879698787,18.26079986193642,2.2038969830007686,11,-0.8400001525878906,1.2250003814697266,7.032499313354492,4.783334732055664,4.599998474121094,0,0.06653844393216657,-1.9687552154113916,51.5,1.803283148069978,51.81000137329102,1.3555575147120384,52.22999954223633,0.06653844393216657
3347,2004-11-23,51.68000030517578,52.79999923706055,51.34000015258789,52.08000183105469,611200.0,-0.006153840285081147,-1.703697424377287,5.71433242506812,38.75759816667787,37.22914096818296,1.2171353495172426,1.9713871561869354,6.157748349009466,4.386841610707577,30.915612936915494,1.4599990844726562,-1.8832279959386895,-1.7239997863769503,-5.583398699129816,2.1353991263759156,-3.653699242753383,0.20569966999948264,3.8362181708483263,64.66878300256568,-6.735342911762828,1.929699456376433,11,-0.6149997711181641,1.5450000762939453,7.352499008178711,5.103334426879883,4.599998474121101,1,0.0888157919017698,5.487755861555638,52.0,-1.9687552154113916,51.5,1.803283148069978,51.81000137329102,0.0888157919017698
3348,2004-11-24,51.18000030517578,52.0099983215332,51.02999877929688,52.0099983215332,321800.0,-0.009674922543487785,1.3614503237904223,2.074987125445841,38.6531981688419,37.68922817903052,1.0867762473053801,2.3226929785701174,6.549363773143966,4.8288352436431765,31.429898763319393,0.979999542236321,-1.9486060048418494,-2.053999710083005,-5.9939771154829415,1.8859776953169316,-4.02398841278297,-0.08401100738304024,3.954369480635485,20.9756324491296,-48.63403627031074,1.9699887026999676,11,-0.11999893188476562,2.0450000762939453,7.852499008178711,5.603334426879883,4.329998016357422,2,0.09495897970637723,-1.703697424377287,51.68000030517578,5.487755861555638,52.0,-1.9687552154113916,51.5,0.09495897970637723
3349,2004-11-26,51.0099983215332,51.4000015258789,50.86999893188477,51.38999938964844,100000.0,-0.0033216487422604857,1.6499775889528072,0.4578337063779133,35.77854159736849,38.749291358528296,0.5250168523961065,2.442279642916162,6.5829149721305384,4.941382335562537,31.984325111107093,0.5300025939941264,-2.177475894669911,-2.112501525878905,-6.176043047149562,1.9510399953917528,-4.144272286514237,-0.08073076524357248,3.757796721673735,7.253853238934073,-58.102848845355254,2.03177076063533,11,-0.08499908447265625,2.2150020599365234,7.785000801086426,5.773336410522461,3.460002899169929,4,0.09311899933928935,1.3614503237904223,51.18000030517578,-1.703697424377287,51.68000030517578,5.487755861555638,52.0,0.09311899933928935
3350,2004-11-29,51.25,51.88999938964844,50.75,51.06999969482422,612000.0,0.0047049928712796785,-1.780487351017408,-0.4736836821763791,36.26373396045291,39.88677567372484,0.029445169375591718,2.176845622314147,6.211273767245942,4.654744155567002,32.40236075679945,1.1399993896484375,-2.284565026287318,-1.7854997634887724,-5.934591627941238,2.363592100963693,-3.8600456957150087,0.2890461687374639,3.1658832903067875,24.390252979651837,-37.7911251033443,2.074545932226233,11,-1.2000007629394531,1.9650001525878906,7.72499942779541,5.533334732055664,1.3199996948242188,0,0.09560978587080782,1.6499775889528072,51.0099983215332,1.3614503237904223,51.18000030517578,-1.703697424377287,51.68000030517578,0.09560978587080782
3351,2004-11-30,50.27999877929688,51.540000915527344,49.68999862670898,51.5,1213600.0,-0.018926853086890127,1.8461506860570318,-6.777773068282926,30.929919847658937,40.335220245163256,0.8068129943924518,3.0952562332455997,7.019530880181009,5.585939539521782,32.86123438571711,1.8500022888183665,-2.5353737337539926,-2.6220008850097614,-6.950610865825077,1.706609095805554,-4.786305875417419,-0.4576958946021037,3.798049228225757,18.971062276454294,-37.33162452328081,2.164304990407659,11,0.9350013732910085,2.555002212524407,8.695000648498528,6.503335952758782,2.370002746582017,1,0.11953067386917127,-1.780487351017408,51.25,1.6499775889528072,51.0099983215332,1.3614503237904223,51.18000030517578,0.11953067386917127
3352,2004-12-01,53.25,53.25,51.040000915527344,51.43000030517578,953100.0,0.05906923812269538,1.4285708297177542,-1.4918015358831416,42.47191054579307,39.85822297232362,-1.5817449510169368,0.08304510655959518,3.86834888597285,2.631478530605307,33.672062944884594,2.970001220703118,-2.3027383515896673,0.37750034332275106,-3.932193993065013,4.687194679710515,-1.777346824871131,2.532347511516633,0.5037261360498562,100.0,44.97685701678552,2.154847168193881,12,-1.7800006866455078,-0.41499900817871094,5.72499942779541,3.533334732055664,-0.15000152587890625,2,0.06291076946706275,1.8461506860570318,50.27999877929688,-1.780487351017408,51.25,1.6499775889528072,51.0099983215332,0.06291076946706275
3353,2004-12-02,52.47000122070313,53.31999969482422,52.349998474121094,53.02999877929688,517000.0,-0.014647864399941146,-1.424993801140547,-0.30769101785362457,40.367973723181,39.20343261674221,-0.8539206022198016,0.698826077348258,4.476611804024536,3.4061402552462994,35.22555617140422,0.970001220703125,-2.01223635066151,-0.2754985809326129,-4.468085653933066,3.9170884920678404,-2.3717921174328396,1.8207949555676137,0.9723759187328582,76.58407096385731,23.855179199313866,2.0962935365002253,12,-0.9650020599365305,-1.010000228881843,6.504998207092278,4.403333663940423,1.3699989318847585,3,0.07261287345063816,1.4285708297177542,53.25,1.8461506860570318,50.27999877929688,-1.780487351017408,51.25,0.07261287345063816
3354,2004-12-03,51.91999816894531,52.709999084472656,51.88999938964844,52.63999938964844,378900.0,-0.01048223821158989,-1.1025666105872687,1.2857220708446866,46.91823021180916,39.36291805084292,-0.3203632556676652,1.0979879582487229,4.840111475211742,3.9695884499825453,36.76333593041529,0.8199996948242188,-1.4682201635013286,-0.6940015792846665,-4.8126082594871775,3.4246051009178444,-2.7533049193859185,1.3653017608165854,1.4000015258789062,61.432476200184404,10.04593932742442,2.059303340101254,12,-0.41499900817871094,-0.7599983215332031,4.845002174377441,5.106668472290039,-0.25,4,0.06914484359005924,-1.424993801140547,52.47000122070313,1.4285708297177542,53.25,1.8461506860570318,50.27999877929688,0.06914484359005924
3355,2004-12-06,52.29999923706055,52.43000030517578,51.4000015258789,51.9000015258789,347000.0,0.007318973064650791,2.1212091437158844,-0.5555514347476045,50.81010975840099,40.10569066446492,-0.6425181574983796,0.5226856155595172,4.2429065536280675,3.578660365937239,38.702087088814416,1.029998779296882,-1.4906849812277372,-0.1730005264282255,-4.119879884873782,3.7738788320173313,-2.146440205651004,1.800439152794553,1.0200004577636719,71.90082210379973,20.53849184273347,1.9734396792227786,12,-0.7950000762939453,-1.1399993896484375,4.465001106262207,4.945001602172852,-1.3899993896484375,0,0.04149143432692237,-1.1025666105872687,51.91999816894531,-1.424993801140547,52.47000122070313,1.4285708297177542,53.25,0.04149143432692237
3356,2004-12-07,51.31999969482422,53.13000106811523,51.22000122070313,52.2400016784668,552500.0,-0.01873804123388756,-2.4107172659493847,-2.300018119915654,61.05918392266509,42.58364463735239,0.2580122357291259,1.2576432899362402,5.021429437076861,4.547245672094128,40.750430501211945,1.9099998474120952,-1.497461127761298,-0.9565000534057617,-4.707717481273541,2.7947173744620173,-2.8321087673396477,0.9191086605281242,-5.349998474121087,12.280654789789992,-40.76346338883653,1.875608713933888,12,0.1849994659423828,-0.15999984741210938,5.445000648498535,5.92500114440918,-0.259998321533196,1,0.024356975982719353,2.1212091437158844,52.29999923706055,-1.1025666105872687,51.91999816894531,-1.424993801140547,52.47000122070313,0.024356975982719353
3357,2004-12-08,50.77999877929688,51.77000045776367,49.61000061035156,51.77000045776367,916800.0,-0.010522231464116683,3.363628657190307,1.0760864607563787,42.47144624430917,43.007894423515424,0.7341231253790639,1.4664339210948967,5.359196175481614,5.075131134341838,43.16576690979554,2.1599998474121094,-1.4785817074072085,-1.2385009765624915,-4.620411495595555,2.1434095424705717,-2.9294562360790266,0.45245428295404366,-4.6667975616455095,31.536346567902847,-19.602033107764278,1.690955259516533,12,0.6850013732910085,0.38000106811522727,5.887500762939446,6.465002059936516,0.420001983642571,2,0.03682557683212129,-2.4107172659493847,51.31999969482422,2.1212091437158844,52.29999923706055,-1.1025666105872687,51.91999816894531,0.03682557683212129
3358,2004-12-09,52.349998474121094,52.65999984741211,50.61000061035156,50.86000061035156,803500.0,0.030917678861077658,-1.060302952463837,-1.5050457955557033,52.504622396639654,44.86634784565666,-0.7291353490346282,-0.40635632647617825,3.6042600724164373,3.4819038788078487,45.7359833255341,2.049999237060547,-1.435069537968694,0.5104988098144503,-2.3363461031017323,3.357343722730633,-0.912923646643641,1.9339212662725416,-6.0964612594604475,77.84083827961527,26.354786620742324,1.423422456458092,12,-0.8849983215332031,-1.1899986267089844,4.30000114440918,4.895002365112305,0.09000015258788352,3,0.01432664798205785,3.363628657190307,50.77999877929688,-2.4107172659493847,51.31999969482422,2.1212091437158844,52.29999923706055,0.01432664798205785
3359,2004-12-10,52.5,52.93000030517578,52.0,52.02999877929688,336200.0,0.0028653587440514716,-2.5094431968676223,0.3154375131210365,54.70809332852486,46.91572110877576,-0.7214179652579347,-0.8794668500339853,3.251133220467544,3.339861719812845,48.38367805998362,0.9300003051757812,-1.2673109155234883,0.8370002746582017,-1.2530479037368707,2.927048453053274,-0.20802381453933094,1.8820243638557344,-6.108933508270262,82.10224471063049,30.133040944434555,1.045024089197535,12,-1.0349998474121094,-1.3400001525878906,4.1449995040893555,4.745000839233398,-0.04000091552734375,4,0.025523812430245485,-1.060302952463837,52.349998474121094,3.363628657190307,50.77999877929688,-2.4107172659493847,51.31999969482422,0.025523812430245485
3360,2004-12-13,53.349998474121094,53.790000915527344,52.75,52.9000015258789,574000.0,0.01619044712611606,-1.7733357747395833,0.9574378287124509,56.153133021898505,49.718300350357936,-1.3881878877399458,-1.7855712980139202,2.225942593896434,2.512319911772522,47.58763733080048,1.2900009155273438,-1.026468199239936,1.664498901367189,-0.4903046947256371,3.819302497460015,0.5870971033207795,2.7419006994135984,-6.824153290863649,89.4736265721936,40.6986819306498,1.0774017980464112,12,-1.6499977111816406,-2.1899986267089844,3.105001449584961,3.8950023651123047,-0.6399993896484375,0,-0.031490165946128634,-2.5094431968676223,52.5,-1.060302952463837,52.349998474121094,3.363628657190307,50.77999877929688,-0.031490165946128634
3361,2004-12-14,54.11999893188477,54.13000106811523,53.31999969482422,53.45000076293945,346800.0,0.014432998683911569,1.3478217602830884,1.4888949170933428,60.68299725388798,51.74175442903515,-1.7390847806393452,-2.5218370750767676,1.2964014985196997,1.7801264058153095,46.67413066843016,0.8100013732910085,-0.6876238186680226,2.3309993743896555,-0.08102228221817143,4.7430210309974825,1.1249885460857385,3.5370102026935726,-7.303587519336531,99.77871382262198,50.824269567967995,1.206010828303915,12,-2.2499980926513743,-2.9599990844726634,2.335000991821282,3.1250019073486257,-2.9199981689453196,1,-0.0593126228349109,-1.7733357747395833,53.349998474121094,-2.5094431968676223,52.5,-1.060302952463837,52.349998474121094,-0.0593126228349109
3362,2004-12-15,55.209999084472656,55.65999984741211,53.95000076293945,54.15999984741211,873800.0,0.02014043189394288,-1.3265334720812973,1.567167323327775,66.7776665379221,54.67616474178416,-2.8181829858779963,-3.248334717512094,0.0852514011650527,0.7573287092472611,44.69545550713691,1.7099990844726562,-0.32094822281988655,3.0844995498657255,0.7393413928194761,5.429657706911975,1.9119204713425972,4.257078628388854,-7.954772292590398,91.0890924569449,37.00117569574463,1.1725790785231263,12,-2.5749988555908203,-4.049999237060547,0.282501220703125,2.035001754760742,-4.979999542236328,2,-0.07516750190182098,1.3478217602830884,54.11999893188477,-1.7733357747395833,53.349998474121094,-2.5094431968676223,52.5,-0.07516750190182098
3363,2004-12-16,55.91999816894531,56.11000061035156,55.1500015258789,55.36999893188477,645100.0,0.012859972763019645,1.0645050144588843,0.5238091778049785,69.56174167735342,57.19211046017798,-3.3384037793232295,-3.8659219693609117,-0.7665803115613699,0.11253023890604652,42.68577683604053,0.9599990844726634,0.27575911417541477,3.6099987030029297,0.7142527358966433,6.505744670109216,2.162125719449783,5.057871686556076,-7.992389532620663,95.37707023868307,33.90406942581257,1.4478729835531439,12,-3.05999755859375,-4.759998321533203,-0.5899982452392578,1.325002670288086,-6.659999847412109,3,-0.08440625108294564,-1.3265334720812973,55.209999084472656,1.3478217602830884,54.11999893188477,-1.7733357747395833,53.349998474121094,-0.08440625108294564
3364,2004-12-17,55.47000122070313,56.02999877929688,54.59000015258789,55.959999084472656,752900.0,-0.008047155990289045,3.571444141689293,-0.8909064426858266,66.53605217165664,58.93943739498416,-2.6059226225701977,-3.2966910916222005,-0.4240152309616718,0.5968192850864042,40.765371539117325,1.4399986267089915,0.48386812151272096,2.9770017623901452,-0.23141547018458652,6.185418994964877,1.3727931461027794,4.581210378677511,-6.724153386975793,80.95240257764517,14.177778297158525,1.604208616287367,12,-2.6100006103515696,-4.405000686645515,-0.05750179290772195,1.7749996185302663,-6.080001831054695,4,-0.054624166708387656,1.0645050144588843,55.91999816894531,-1.3265334720812973,55.209999084472656,1.3478217602830884,54.11999893188477,-0.054624166708387656
3365,2004-12-20,54.45000076293945,55.47000122070313,53.45000076293945,55.27000045776367,471200.0,-0.018388325857526477,2.311472846886933,1.6734760607240413,66.27635260187043,59.519122803784754,-1.3956382489309291,-2.1548316122016615,0.4883481682502193,1.6439320375290833,38.91548252615781,2.020000457763679,0.7952051849496655,1.8095012664794936,-1.4769910682261411,5.095993601185128,0.1662550991266727,3.4527474338323145,-4.96773765154969,40.50181710788617,-30.984545432197834,1.6432461673528178,12,-1.5900001525878906,-3.3899993896484375,0.962498664855957,2.7950000762939453,-3.299999237060554,0,-0.03654732140649042,3.571444141689293,55.47000122070313,1.0645050144588843,55.91999816894531,-1.3265334720812973,55.209999084472656,-0.03654732140649042
3366,2004-12-21,55.459999084472656,55.54999923706055,54.13999938964844,54.43000030517578,324500.0,0.018549096554295152,1.3305800235817828,-1.2560965397891681,60.18432901047795,61.48722088891462,-1.9630558505730988,-3.0486295702070265,-0.6146121236155295,0.6463305994581674,36.884715746444364,1.4099998474121094,1.0332642116483939,2.6464996337890625,-0.8552491023497311,6.148248369927856,0.8956252657196657,4.397374001858459,-5.314962223186711,75.56385100881539,7.366842498499054,1.750874368069396,12,-2.0999984741210938,-3.7549991607666016,-3.2674989700317383,-1.2749977111816406,-5.349998474121094,1,-0.04958528751166036,2.311472846886933,54.45000076293945,3.571444141689293,55.47000122070313,1.0645050144588843,55.91999816894531,-0.04958528751166036
3367,2004-12-22,56.27000045776367,57.22999954223633,55.36999893188477,55.4000015258789,694000.0,0.014605145810718145,-2.9999835927726624,0.8446601582175411,67.46323007355561,63.14928840857195,-2.137147754611931,-3.6861174486018413,-1.4984743066656492,-0.15229256997417906,34.780052139839206,1.8600006103515554,1.2080911498390137,3.2270009994506808,-0.5525794236992567,7.006581422600618,1.337210787875712,5.1167912110256495,-5.528467221571162,74.60319062189677,7.1586313571131654,1.889790211574969,12,-1.6550006866455078,-4.005001068115234,-4.077500343322754,-2.0849990844726562,-5.340000152587891,2,-0.09010129116010523,1.3305800235817828,55.459999084472656,2.311472846886933,54.45000076293945,3.571444141689293,55.47000122070313,-0.09010129116010523
3368,2004-12-23,56.040000915527344,56.68999862670898,55.95000076293945,56.68000030517578,203600.0,-0.004087427410080946,1.2424312483383115,-0.7356323855041266,69.50759327225965,64.79367729120914,-1.4848208306927262,-3.2394380280103405,-1.3455638176008762,0.09510171808184253,32.49484695713869,0.7399978637695241,1.3139683334786412,2.7540014266967745,-1.144314145440589,6.652316998834138,0.8048436406280928,4.703159212765456,-4.519851722609573,68.5185446824314,0.3005470917530886,1.9491577860686815,12,-1.0500011444091797,-2.6200008392333984,-3.847500801086426,-1.8549995422363281,-5.540000915527344,3,-0.10367596856482564,-2.9999835927726624,56.27000045776367,1.3305800235817828,55.459999084472656,2.311472846886933,54.45000076293945,-0.10367596856482564
3369,2004-12-27,55.7599983215332,56.29999923706055,55.45000076293945,56.209999084472656,294200.0,-0.004996477327261384,1.6984032794230735,0.7031268626469256,66.53919401201887,65.94768406788918,-0.7752863609798339,-2.725045914590332,-1.120735930101091,0.4003084268621393,30.137868248812637,0.8499984741210938,1.7542195502481732,2.2364988327026367,-1.6567468525032112,6.129744517908485,0.2898759900997092,4.183121675305564,-3.554667086697208,61.11106625868904,-6.366742684753213,1.9466228426029253,12,-0.4849987030029297,-2.339998245239258,-3.567498207092285,-1.5749969482421875,-5.25,0,-0.11657102216034054,1.2424312483383115,56.040000915527344,-2.9999835927726624,56.27000045776367,1.3305800235817828,55.459999084472656,-0.11657102216034054
3370,2004-12-28,56.1500015258789,56.16999816894531,54.95000076293945,55.43000030517578,289900.0,0.006994318796367027,2.2105426948019353,-1.599999999999984,74.46808757336625,67.47936077005343,-0.811699154524419,-2.8766167848635575,-1.5960470200147014,0.04665527807980396,28.091109327392417,1.2199974060058594,1.999881063877659,2.3815019607543846,-1.526026039960243,6.289029961469012,0.42773796039707435,4.335265961111695,-3.3417100941548625,65.04860961081425,-9.022498332418238,1.9537640003573136,12,-0.8100013732910085,-2.730001449584954,-3.957501411437981,-1.9650001525878835,-6.550003051757805,1,-0.12039184243147083,1.6984032794230735,55.7599983215332,1.2424312483383115,56.040000915527344,-2.9999835927726624,56.27000045776367,-0.12039184243147083
3371,2004-12-29,56.290000915527344,56.43000030517578,55.70000076293945,56.25,189200.0,0.002493310522599268,3.5625014901175405,0.05555673292925923,79.09187658912128,68.84760633129778,-0.683377367254046,-2.680717739081132,-1.8653298232854638,-0.028666768430724687,25.621576593590923,0.7299995422363281,2.238533133338393,2.22100124359131,-1.4756261426748267,5.917628629857447,0.3726875504582381,4.069314936724382,-2.951104510541832,58.77196798329564,-19.825252346967886,1.8483136931330684,12,-0.9500007629394531,-2.8700008392333984,-4.097500801086426,-2.104999542236328,-4.540000915527344,2,-0.09131283187154116,2.2105426948019353,56.1500015258789,1.6984032794230735,55.7599983215332,1.2424312483383115,56.040000915527344,-0.09131283187154116
3372,2004-12-30,56.599998474121094,56.70000076293945,56.02999877929688,56.4000015258789,209300.0,0.005507151422131873,2.3499971389879293,4.999809269502371,75.88307231384414,69.54997640201898,-0.8666006244141968,-2.874237259769586,-2.2846537623449947,-0.27280508626923705,24.112417739990345,0.670001983642571,2.4262339815286538,2.3634988784790067,-1.4776379225883431,6.204635679546357,0.4429304779453318,4.284067279012682,-2.794169692665484,94.28558349609375,14.948568152089166,1.920568400533676,12,-1.2599983215332031,-3.1799983978271484,-4.407498359680176,-2.414997100830078,-4.979999542236321,3,-0.11466427630270903,3.5625014901175405,56.290000915527344,2.2105426948019353,56.1500015258789,1.6984032794230735,55.7599983215332,-0.11466427630270903
3373,2004-12-31,56.27999877929688,56.66999816894531,55.97999954223633,56.41999816894531,178300.0,-0.005653705007969578,1.1562477648236893,-0.7000076295108879,72.55369939265272,70.21860387101854,-0.5477682465061093,-2.3759849197244804,-2.060610242064989,0.08258853611786776,22.57636751648424,0.6899986267089844,2.500578339989083,1.8529993057251062,-1.997158448433268,5.70315705988348,-0.07207957135408094,3.7780781828042933,-2.0632695065475843,75.99988664899594,-2.863941604850737,1.9250788770791856,12,-0.9399986267089915,-2.859998703002937,-4.13499832153321,-2.0949974060058665,-4.039997100830085,4,-0.09506038717415799,2.3499971389879293,56.599998474121094,3.5625014901175405,56.290000915527344,2.2105426948019353,56.1500015258789,-0.09506038717415799
3374,2005-01-03,55.5099983215332,56.9000015258789,55.36000061035156,56.79999923706055,443500.0,-0.013681600470235478,1.0671077020758122,9.214332425068587,63.01204846963983,69.85590341188181,0.2553558490145207,-1.394750117903385,-1.4745404516413743,0.9051543047259187,20.9389673691084,1.5400009155273366,2.382954633600761,0.9034988403320341,-2.7859190537069267,4.592916734370995,-0.9412101066874499,2.748207787351518,-0.9316766164454648,28.71781228175549,-46.787907097007164,1.844708947019482,1,0.1750011444091797,-2.089998245239258,-3.367497444152832,-1.3249969482421875,-5.009998321533203,0,-0.09025398077862568,1.1562477648236893,56.27999877929688,2.3499971389879293,56.599998474121094,3.5625014901175405,56.290000915527344,-0.09025398077862568
3375,2005-01-04,54.47000122070313,56.22000122070313,53.7400016784668,56.06000137329102,696500.0,-0.018735311336275817,1.596858366870058,1.2325573830603904,52.04202133649786,68.95120255921735,1.4510855139746184,-0.19378167042530237,-0.5982446900466059,2.0108311369816576,19.347956483127916,2.4799995422363352,2.12454019211566,-0.24499835968016725,-3.772911530037497,3.2829148106771626,-2.0089549448588357,1.5189582254985012,2.759998321533196,23.10125245209021,-47.29615574304269,1.7639565851786665,1,1.0149993896484304,-1.0500011444091868,-2.3950014114379954,-0.2849998474121165,-6.229999542236335,1,-0.07270062071643202,1.0671077020758122,55.5099983215332,1.1562477648236893,56.27999877929688,2.3499971389879293,56.599998474121094,-0.07270062071643202
3376,2005-01-05,52.56999969482422,54.5,52.38000106811523,54.25,1054400.0,-0.03488161342571727,-1.0582538295161552,1.0566038641200166,35.92750446335978,65.44723304697338,3.238603002190608,1.9021948038535328,1.110667826333085,3.963363150463806,18.358163115297657,2.1199989318847727,1.8815602592754956,-2.2074998855590806,-5.5198750594410555,1.1048752883228943,-3.863687472500068,-0.5513122986180932,4.5901998901367165,4.203509014753413,-60.950258982664515,1.6561875869409874,1,2.0700016021728445,0.8500003814697266,-0.9375,1.6150016784667969,-2.3199996948242188,2,-0.056496123986006674,1.596858366870058,54.47000122070313,1.0671077020758122,55.5099983215332,1.1562477648236893,56.27999877929688,-0.056496123986006674
3377,2005-01-06,52.6500015258789,53.38000106811523,52.54999923706055,52.9900016784668,280000.0,0.0015218153227904985,-2.0740539280441106,0.20238100644411666,31.314304896763332,61.203534338584895,2.8956073310932524,2.075904759383853,0.8604228883438267,3.9131524704445866,16.816282752543565,0.8300018310546804,1.70919159636734,-2.220998191833502,-5.140535968632143,0.6985395849651397,-3.680767080232819,-0.7612293034341846,4.318990118408209,5.973460849985357,-53.07051125869636,1.4597688883993198,1,1.989999771118164,0.7699985504150462,-0.6250009536743093,1.5349998474121165,-2.650001525878899,3,-0.01709404558016059,-1.0582538295161552,52.56999969482422,1.596858366870058,54.47000122070313,1.0671077020758122,55.5099983215332,-0.01709404558016059
3378,2005-01-07,53.099998474121094,53.54999923706055,52.81999969482422,53.0099983215332,351600.0,0.00854695033619346,-2.1063981754283443,-0.2647062123439005,36.45712716238836,57.86108246640373,2.2179555081095472,1.7760351139613064,0.37117580244594706,3.4875629045436085,15.735688853145414,0.8999977111816477,1.5851926619454346,-1.8085012435913086,-4.608518238947482,0.9915157517648652,-3.2085097412693955,-0.4084927459132217,3.685433547119139,15.929144537345785,-38.677007675234314,1.4000084976780864,1,1.5400028228759695,0.32000160217285156,-0.9474983215332031,1.0850028991699219,-3.1800003051757812,4,-0.02787193191648807,-2.0740539280441106,52.6500015258789,-1.0582538295161552,52.56999969482422,1.596858366870058,54.47000122070313,-0.02787193191648807
3379,2005-01-10,53.84000015258789,54.61999893188477,53.0,53.08000183105469,422200.0,0.01393600187818178,-2.5217292151277455,8.444411477980758,46.39905240591616,54.74230078113149,1.3152759967966148,1.2032620365826645,-0.3570875631396717,2.7492688961460914,14.498870080299442,1.6199989318847727,1.3043939248729686,-1.1354995727539077,-3.750899008398193,1.4798998628903774,-2.4431992905760467,0.17220014506823134,2.769214630527344,38.0208079806643,-17.610624826655496,1.3076997178221408,1,0.8000011444091726,-0.4200000762939453,-2.3575000762939453,0.345001220703125,-2.2099990844726634,0,-0.029717653595589533,-2.1063981754283443,53.099998474121094,-2.0740539280441106,52.6500015258789,-1.0582538295161552,52.56999969482422,-0.029717653595589533
3380,2005-01-11,51.66999816894531,53.77999877929688,51.41999816894531,53.599998474121094,579600.0,-0.040304642969772986,1.0611350802085524,-2.5394796942212228,30.32191591983674,49.3234162623221,3.1100102217940986,3.4160942315548013,1.8077386196009684,4.9147642537316045,13.99502664259682,2.420001983642578,0.9438935792966632,-3.221501541137698,-6.146330232772563,-0.29667284950283346,-4.683915886955127,-1.7590871953202694,4.770048065569924,7.812498137355277,-43.42641995424046,1.4624143458174321,1,2.490001678466797,1.7500019073486328,-0.33749866485595703,2.515003204345703,-0.4699974060058594,1,-0.022643665771377997,-2.5217292151277455,53.84000015258789,-2.1063981754283443,53.099998474121094,-2.0740539280441106,52.6500015258789,-0.022643665771377997
3381,2005-01-12,50.90999984741211,51.79999923706055,50.40999984741211,51.41999816894531,725700.0,-0.014708696506011809,1.188974627766781,0.2642477932078634,22.02505435345273,43.33919204450083,3.382282842191543,4.135295819551928,2.554912725891853,5.6617458824163975,13.817362758465949,1.3899993896484375,0.5978457568237232,-3.820999908447263,-7.235408438802487,-0.40659137809203827,-5.5282041736248715,-2.113795643269654,5.228843503168932,11.876487143289465,-34.90307167765292,1.7072042651776116,1,2.7450008392333984,2.510000228881836,0.4224996566772461,3.2750015258789062,-0.3299980163574219,2,-0.05244545623547148,1.0611350802085524,51.66999816894531,-2.5217292151277455,53.84000015258789,-2.1063981754283443,53.099998474121094,-0.05244545623547148
3382,2005-01-13,51.06000137329102,51.5,50.52999877929688,51.06999969482422,377800.0,0.0029464059384893826,1.22989060136363,0.0196046165468509,23.78948661824819,37.920946180678115,2.6415807077666926,3.8561526312456706,2.3648738779675753,5.503619199075196,14.531557032224423,0.9700012207031179,0.10721631166079248,-3.463498497009269,-7.240493860233677,0.3134968662151394,-5.351996178621469,-1.5750008153970683,4.620534497036502,15.439469530438895,-27.4092198901095,1.8884976816122028,1,2.594999313354485,2.3599987030029226,0.27249813079833274,3.124999999999993,-1.3000030517578196,3,-0.015863716245701598,1.188974627766781,50.90999984741211,1.0611350802085524,51.66999816894531,-2.5217292151277455,53.84000015258789,-0.015863716245701598
3383,2005-01-14,51.20000076293945,51.58000183105469,50.81999969482422,51.4900016784668,466900.0,0.00274186027973089,2.2340432439451985,29.00495993897521,25.64104027113693,33.768611936400006,1.9055970321198785,3.5251483570993614,2.1479201799077074,5.349945839927116,15.510186811021951,0.7600021362304688,-0.47477659693269914,-3.0874992370605483,-7.080745282929108,0.9057468088080114,-5.084122259994828,-1.0908762141262685,4.058892225554835,18.764871432894807,-20.874298981248828,1.9966230229342807,1,2.114999771118164,2.6199989318847656,0.11249923706054688,2.789999008178711,-1.299999237060554,4,-0.023437514551915006,1.22989060136363,51.06000137329102,1.188974627766781,50.90999984741211,1.0611350802085524,51.66999816894531,-0.023437514551915006
3384,2005-01-18,52.43999862670898,52.63000106811523,50.61999893188477,51.099998474121094,1112500.0,0.02421870791586156,1.3372049440106129,-4.620675593907002,31.83151509309397,31.52300013157735,0.20598473925944916,2.1571073037203234,0.8586196742965413,4.086101223957407,16.00800039791308,2.0100021362304545,-1.0173311969410364,-1.6960012435913185,-5.730052956849093,2.338050469666456,-3.7130271002202093,0.32102461303757224,2.4309829104987344,60.237371593513544,22.82866179316666,2.0170258566288877,1,0.07500076293946023,1.3800010681152415,-1.1274986267089773,1.5150012969970774,-2.4499969482421804,1,-0.04805492989620652,2.2340432439451985,51.20000076293945,1.22989060136363,51.06000137329102,1.188974627766781,50.90999984741211,-0.04805492989620652
3385,2005-01-19,52.459999084472656,52.7400016784668,51.43999862670898,52.540000915527344,837400.0,0.00038139699251416026,4.4166415004371276,-0.059702852197578836,31.020796723820354,30.977810382739637,-0.1442924566161352,2.087398834141702,0.7701568628976929,4.043671674050913,16.00544249379915,1.3000030517578196,-1.5511045216684067,-1.576500701904294,-5.675585312409481,2.522583908600893,-3.6260430071568877,0.4730416033482996,2.0541039175514086,87.98273073170093,51.07553920257949,2.049542305252592,1,0.05500030517578125,1.3600006103515625,-1.1474990844726562,1.4950008392333984,-2.3899993896484375,2,-0.015821540809044632,1.3372049440106129,52.43999862670898,2.2340432439451985,51.20000076293945,1.22989060136363,51.06000137329102,-0.015821540809044632
3386,2005-01-20,52.709999084472656,53.18000030517578,52.11999893188477,52.4900016784668,612600.0,0.004765535729374326,-1.2083295252703241,-2.749904634751097,30.608176156123434,30.89935163377965,-0.4161027648227602,1.7084029942673666,0.4489970215041126,3.7568208166999497,15.938596929193757,1.0600013732910085,-1.960950652740486,-1.1890007019042983,-5.2714916448112135,2.893490241002617,-3.230246173357756,0.8522447695491593,1.4757756651824536,82.26411509150945,50.44143683225664,2.0412454714534563,1,-0.19499969482421875,1.1100006103515625,-1.279998779296875,1.2450008392333984,-2.8400001525878835,3,-0.02864728415406137,4.4166415004371276,52.459999084472656,1.3372049440106129,52.43999862670898,2.2340432439451985,51.20000076293945,-0.02864728415406137
3387,2005-01-21,51.20000076293945,53.04999923706055,51.02999877929688,53.04999923706055,716000.0,-0.02864728415406137,1.1837860798488888,-8.409183124967488,27.361857438406375,29.88876610889276,0.9684226708883727,2.9714418706866184,1.846577906155872,5.239654837489553,17.020361278639996,2.0200004577636648,-2.249329214291123,-2.4454990386962905,-6.537717202335273,1.6467191249426918,-4.491608120515785,-0.3993899568767958,2.6837119945362176,22.65630937178207,-3.4304353548172593,2.0461090818194925,1,1.3149986267089844,2.6199989318847656,0.3149995803833008,2.7549991607666016,-0.479999542236321,4,-0.01210935395793089,-1.2083295252703241,52.709999084472656,4.4166415004371276,52.459999084472656,1.3372049440106129,52.43999862670898,-0.01210935395793089
3388,2005-01-24,50.22999954223633,51.31999969482422,50.04999923706055,51.13999938964844,412400.0,-0.0189453360595504,1.0,0.4918922151243592,26.882663634505178,27.720278467624873,1.663428888071131,3.6721265082289136,2.6908947121235514,6.162205012110988,18.315701718531496,1.2700004577636719,-2.2516871033755805,-3.125000190734866,-7.324972264803101,1.0749718833333688,-5.224986227768987,-1.0250141537007451,3.3758161824342565,5.750806509601944,-19.176817370369882,2.0999860370341183,1,1.6849994659423828,3.4099998474121094,1.6675004959106445,3.1750011444091797,0.3400001525878906,0,-0.009356982380776646,1.1837860798488888,51.20000076293945,-1.2083295252703241,52.709999084472656,4.4166415004371276,52.459999084472656,-0.009356982380776646
3389,2005-01-25,49.2599983215332,50.88999938964844,49.1500015258789,50.29999923706055,746700.0,-0.019311193102589885,-1.761913412049632,1.1428583405644914,27.048450006469835,27.35656003280633,2.140535190979051,4.353396801836112,3.518124935874283,7.057716018718956,19.562389325118545,1.7399978637695384,-2.2535621138833903,-3.7700014114379883,-8.186749539040242,0.6467467161642659,-5.978375475239119,-1.5616273476368576,3.9902357543763785,2.7294498504412754,-21.502670709964825,2.208374063801128,1,1.9050025939941406,3.930002212524414,2.750001907348633,4.0800018310546875,1.6599998474121094,1,0.012992351322633544,1.0,50.22999954223633,1.1837860798488888,51.20000076293945,-1.2083295252703241,52.709999084472656,0.012992351322633544
3390,2005-01-26,49.38999938964844,49.7599983215332,48.02000045776367,49.61999893188477,1036000.0,0.0026390798324165132,5.823543491431862,0.22115321131204146,33.402924335215474,28.620767808557744,1.8473759148045943,3.8904519408382043,3.344824470395544,6.846039217904817,20.780132220499294,1.7399978637695312,-2.356663198352585,-3.3020002365112333,-7.747973316318713,1.1439728432962468,-5.524986776414977,-1.0790136966074897,3.3682067802574593,26.55036768212038,-0.20634629769747903,2.2229865399037405,1,1.210000991821289,3.2350006103515625,2.5725011825561523,3.950000762939453,1.7099990844726562,2,0.012148254631161537,-1.761913412049632,49.2599983215332,1.0,50.22999954223633,1.1837860798488888,51.20000076293945,0.012148254631161537
3391,2005-01-27,51.1500015258789,51.95000076293945,49.16999816894531,49.61000061035156,693600.0,0.035634787567933035,-1.297517300083545,-6.695669480702332,43.3392552601142,30.792964324320636,0.13968789663277192,1.81888508567598,1.5884838823399363,5.026699899760281,21.68833953852331,2.7800025939941406,-2.6048314097594627,-1.2849981307983498,-5.439966726587443,2.869970464990743,-3.3624824286928927,0.7924861670961931,0.9448558443270869,62.226676495391885,31.48439207853503,2.0774842978945456,1,-0.5500011444091726,1.4749984741211009,0.8099994659423899,2.1899986267089915,-0.15000152587889914,3,-0.021114404669338338,5.823543491431862,49.38999938964844,-1.761913412049632,49.2599983215332,1.0,50.22999954223633,-0.021114404669338338
3392,2005-01-28,50.11000061035156,51.11999893188477,49.81999969482422,50.959999084472656,288600.0,-0.02033237310855518,1.2222243958422847,-0.5519467329862151,37.38398175642091,32.0977356004633,1.1518935592323842,2.474616802296687,2.735226306216532,6.006302153683926,22.81439438543618,1.3300018310546804,-2.5338136124534287,-2.0004991531372056,-5.782876043108274,1.781877736833863,-3.8916875981227435,-0.10931070815166777,1.8400001525878906,53.18066133062066,19.715111337615653,1.8911884449855356,1,0.48999977111816406,2.5149993896484375,2.422499656677246,3.114999771118164,0.8400001525878906,4,-0.004789496618309963,-1.297517300083545,51.1500015258789,5.823543491431862,49.38999938964844,-1.761913412049632,49.2599983215332,-0.004789496618309963
3393,2005-01-31,50.93000030517578,51.04999923706055,50.31999969482422,50.56999969482422,508600.0,0.0163639929123216,1.4333379957529595,-0.42353089012754574,37.80386067694385,32.7613295542244,0.3235961857974914,1.2999047315017336,1.9128051623879259,5.123033352826397,23.973416907060937,0.9399986267089844,-2.2848151565184764,-0.9129995346069322,-4.174675361510602,2.3486762922967372,-2.543837448058767,0.7178383788449025,1.0200004577636719,74.04579189420573,39.45632084710539,1.630837913451836,1,-0.3299999237060547,1.5300006866455078,2.5099992752075195,2.2950000762939453,-0.4399986267089844,0,-0.004123288498219524,1.2222243958422847,50.11000061035156,-1.297517300083545,51.1500015258789,5.823543491431862,49.38999938964844,-0.004123288498219524
3394,2005-02-01,50.5,50.9000015258789,50.099998474121094,50.68999862670898,755400.0,-0.008442966868234647,1.6229417981477343,-0.5277730682829456,44.25908788701011,34.23225079457882,0.5022889664781331,1.407486414999454,2.3488773202436306,5.467461210062112,24.885256117408563,0.8300018310546875,-2.071432680495569,-1.0924999237060575,-3.907302160173103,1.7223023127609878,-2.49990104193958,0.3149011945274651,0.8998007202148415,63.10430915158422,24.089730464594616,1.4074011182335229,2,0.10000038146972656,1.960000991821289,3.7049999237060547,2.7250003814697266,-0.1399993896484375,1,0.001386132570776688,1.4333379957529595,50.93000030517578,1.2222243958422847,50.11000061035156,-1.297517300083545,51.1500015258789,0.001386132570776688
3395,2005-02-02,50.5099983215332,51.08000183105469,50.36999893188477,50.52000045776367,873100.0,0.00019798656501390788,-3.896556260030182,0.052643202762665854,47.88134839815084,36.15149215480409,0.2085224207320877,1.1442705812182865,2.355186021021879,5.370441131380929,24.991225571526776,0.7100028991699148,-1.8876440939386612,-0.8845014572143555,-3.3868159690175688,1.6178130545888578,-2.1356587131159657,0.36665579868725473,-2.4899978637695312,48.20139936138185,5.516341374363094,1.2511572559016082,2,0.02500152587890625,1.950002670288086,3.8375015258789062,2.7150020599365234,-0.6199989318847656,2,0.008117201762751103,1.6229417981477343,50.5,1.4333379957529595,50.93000030517578,1.2222243958422847,50.11000061035156,0.008117201762751103
3396,2005-02-03,49.599998474121094,50.61999893188477,49.209999084472656,50.4000015258789,916000.0,-0.018016231986770048,1.2741972201883824,79.98321891685666,42.84312357860459,37.87163283704833,0.7051271564082029,1.9187312053878287,3.2551358679377174,6.18421041853027,24.717139270568833,1.4099998474121165,-1.8749091568368144,-1.6460012435913072,-4.20642409592071,0.9144216087380954,-2.926212669756005,-0.36578981742660943,-1.518797988891599,20.41881784319788,-24.650461878136795,1.2802114261647006,2,0.38500213623046875,2.8600025177001953,4.780001640319824,3.625001907348633,0.0,3,0.030241936414224346,-3.896556260030182,50.5099983215332,1.6229417981477343,50.5,1.4333379957529595,50.93000030517578,0.030241936414224346
3397,2005-02-04,51.75,51.75,49.459999084472656,49.459999084472656,745800.0,0.04334680629074361,1.0,-2.8624902248755713,52.25224859323309,40.69047561024032,-1.5183199751291738,-0.3184820518948044,1.130176462811292,3.952856621335016,24.14640413209199,2.2900009155273438,-1.814346921115181,0.5490003585815444,-1.938110825010348,3.036111542173437,-0.6945552332144018,1.7925559503774906,-3.6088234878540035,100.0,49.471706746039246,1.2435555917959475,2,-1.7649993896484375,0.7100009918212891,2.630000114440918,1.4750003814697266,-2.8800010681152273,4,-0.01449275362318836,1.2741972201883824,49.599998474121094,-3.896556260030182,50.5099983215332,1.6229417981477343,50.5,-0.01449275362318836
3398,2005-02-07,51.61999893188477,51.97999954223633,51.41999816894531,51.45000076293945,477600.0,-0.0025120979345937267,-3.8695060868411453,0.074234978594396,46.30630971200776,42.83023779974453,-1.3079580544522003,-0.3215288417619746,1.3003443027408466,4.009663534405007,23.61956063397428,0.5600013732910156,-1.7810050428675908,0.49299926757813495,-1.8394728158293177,2.8254713509855875,-0.6732367741255914,1.6592353092818612,-3.3344694802246195,87.00359022170711,36.14594027554405,1.1662360417037259,2,-1.6199989318847727,0.8400020599365163,2.7600011825561452,1.6050014495849538,-4.139999389648445,0,-0.012979430120279911,1.0,51.75,1.2741972201883824,49.599998474121094,-3.896556260030182,50.5099983215332,-0.012979430120279911
3399,2005-02-08,52.2400016784668,52.95000076293945,51.66999816894531,51.959999084472656,853000.0,0.012010901964568887,-1.9767349020825478,1.6470918229960716,49.05984081964418,44.569895186903274,-1.6324644459584405,-1.1252369439605516,0.7340214764156343,3.3075131201295846,23.625745055759296,1.3300018310546804,-1.547413517449563,1.1930019378662138,-0.8379390249004715,3.223942900632899,0.17753145648287472,2.208472419249553,-3.7328040213720755,81.01607577984514,33.414695476791636,1.0154704813833424,2,-1.180002212524414,0.2199993133544922,2.139998435974121,0.9849987030029297,-4.390003204345703,1,-0.033499233226888414,-3.8695060868411453,51.61999893188477,1.0,51.75,1.2741972201883824,49.599998474121094,-0.033499233226888414
3400,2005-02-09,50.5,52.93999862670898,50.2400016784668,52.5099983215332,1012900.0,-0.03330784116693508,-1.1343891873472365,-7.178498930532282,41.6224511103103,44.3791391702584,0.3146365573448904,0.5508600266548171,2.5008537121094463,4.956810223352349,23.179497347660693,2.6999969482421804,-1.2600279880011485,-0.48849983215332315,-2.511268261357934,1.5342685970512875,-1.499884046755632,0.5228843824489857,-1.6373780944377003,34.49198760937925,-8.364377794230705,1.0113842146023055,2,0.5799999237060547,1.6200008392333984,4.052499771118164,2.7250003814697266,-3.4199981689453125,2,-0.002772265141553265,-1.9767349020825478,52.2400016784668,-3.8695060868411453,51.61999893188477,1.0,51.75,-0.002772265141553265
3401,2005-02-10,48.2400016784668,50.93999862670898,47.27999877929688,50.54999923706055,1890800.0,-0.0447524420105585,1.368934747612418,1.149253476406742,39.38308125518225,44.60126133678744,2.367399014562473,2.7411108193361997,4.793245223706123,7.10405776453004,22.73133453073616,3.659999847412095,-0.9442376008344979,-2.6149982452392564,-4.982617431523586,-0.24737905895492673,-3.798807838381421,-1.4311886520970916,4.709999084472656,16.93126213958009,-27.30378373707471,1.1838095931421646,2,1.8749980926513672,2.7099971771240305,6.212498664855957,4.98499870300293,-1.1599998474121094,3,0.03420393146292455,-1.1343891873472365,50.5,-1.9767349020825478,52.2400016784668,-3.8695060868411453,51.61999893188477,0.03420393146292455
3402,2005-02-11,50.25,50.36999893188477,48.2599983215332,48.29999923706055,1168300.0,0.04166663042282637,-1.078815678949482,-0.8441570666102993,50.06675717018864,45.963805391592416,0.4239286637486046,0.7033804893398568,2.7439176607340556,4.96678361801245,22.258952438301584,2.129997253417976,-0.6987175194378139,-0.5644998550415039,-2.9450301854116816,1.8160304753286738,-1.7547650202265928,0.6257653101435849,2.6899986267089773,52.3809555846946,3.1425050762009263,1.1902651651850882,2,-0.13500022888183594,0.6999988555908274,3.780000686645508,2.9650001525878906,-4.060001373291023,4,-0.012935353748833922,1.368934747612418,48.2400016784668,-1.1343891873472365,50.5,-1.9767349020825478,52.2400016784668,-0.012935353748833922
3403,2005-02-14,50.0,50.72999954223633,49.68000030517578,49.9000015258789,908300.0,-0.00497512437810943,-2.8888794698992637,0.0512812487162118,52.59467520915956,46.88998176072013,0.590200840945073,0.9052843333258238,2.976018052796512,5.097779236601966,21.738058812112712,1.0499992370605469,-0.6887407744593474,-0.7544998168945298,-3.1545301271385853,1.6455304933495256,-1.954514972016554,0.44551533822749434,2.826798629760738,47.97178605139943,-6.854391854139678,1.2000151551220273,2,0.11499977111816406,0.9499988555908274,4.030000686645508,2.835000991821289,-4.380001068115227,0,-0.022600021362304545,-1.078815678949482,50.25,1.368934747612418,48.2400016784668,-1.1343891873472365,50.5,-0.022600021362304545
3404,2005-02-15,49.91999816894531,50.52999877929688,49.77999877929688,49.849998474121094,612600.0,-0.0016000366210937589,-6.1428882833792295,0.7000076295108986,51.86487870825445,47.332596239620536,0.6473534093828519,0.8293345011417017,3.054552551493636,5.054708287754714,21.976708679743705,0.75,-0.508508147098425,-0.7085016250610323,-2.998004339401362,1.5810010892792974,-1.8532529822311972,0.43624973210913254,2.795864463806147,46.64310001449045,-11.273993431100926,1.1447513571701662,2,0.19500160217285156,1.030000686645515,4.110002517700195,2.9150028228759766,-4.159999847412109,1,-0.04887817941120998,-2.8888794698992637,50.0,-1.078815678949482,50.25,1.368934747612418,48.2400016784668,-0.04887817941120998
3405,2005-02-16,51.63000106811523,51.72000122070313,49.6500015258789,49.79999923706055,712300.0,0.034254867025089064,1.0596989998291924,26.14299727520426,51.69491274288712,48.316128368985254,-0.991317138773141,-0.9971630695285043,1.350672005389967,3.2148385791994087,22.027661160189677,2.069999694824233,-0.3457205384337243,1.0430011749267507,-1.1340479162597603,3.2200502661132617,-0.04552337066650125,2.1315257205200027,0.9771442875671426,97.97297065090352,38.92382461543078,1.0885245455932546,2,-1.5150012969970632,-1.1000022888183452,2.3999996185302805,-0.030000686645500707,-6.69000244140625,2,-0.07321329683892885,-6.1428882833792295,49.91999816894531,-2.8888794698992637,50.0,-1.078815678949482,50.25,-0.07321329683892885
3406,2005-02-17,51.20000076293945,51.52000045776367,50.7400016784668,51.4000015258789,525200.0,-0.008328496925817941,2.5454600625959096,-0.10928992504022801,54.022138746240564,48.512782830430524,-0.3469769380608341,-0.7231654039421755,1.813517400094355,3.5268010091327326,22.404176003020524,0.8899993896484304,-0.2626488432223937,0.6885007858276353,-1.27256593755434,2.6495675092096107,-0.2920325758633524,1.669034147518623,1.3006016612152038,84.97109762860518,24.13948329701911,0.9805333616909866,2,-1.085000991821289,-0.970001220703125,2.589999198913574,0.39999961853027344,-6.44000244140625,3,-0.08046872793929682,1.0596989998291924,51.63000106811523,-6.1428882833792295,49.91999816894531,-2.8888794698992637,50.0,-0.08046872793929682
3407,2005-02-18,50.58000183105469,51.38999938964844,50.11999893188477,51.38999938964844,426500.0,-0.01210935395793089,2.1358130510134705,4.049972343550469,48.689144890994,48.77754229476234,0.10013462784931448,-0.16021090654075465,2.4772426812533865,4.0287485908442875,22.35580231686239,1.2700004577636648,-0.2392740654133334,0.09950180053711222,-1.8351629756762264,2.034166576750451,-0.8678305875695571,1.0668341886437815,1.8161885202028145,44.92755759825154,-13.644620094477588,0.9673323881066703,2,-0.46500205993652344,-0.3500022888183594,2.957498550415039,1.019998550415039,-3.6100006103515554,4,-0.06919730868517093,2.5454600625959096,51.20000076293945,1.0596989998291924,51.63000106811523,-6.1428882833792295,49.91999816894531,-0.06919730868517093
3408,2005-02-22,49.7599983215332,50.59000015258789,49.459999084472656,50.09000015258789,483900.0,-0.01621201027750907,-1.43010902647317,0.40741089593851254,47.30712817624,48.582796445495205,0.7024173308570667,0.6564314798261393,3.2817320439371898,4.726330740583144,21.964763042730052,1.1300010681152344,-0.09539297167297178,-0.6970016479492216,-2.6557463691348673,1.261743073236424,-1.676374008542048,0.2823707126436048,2.5338681982850844,13.27428997748314,-42.87707632716895,0.9793723605928241,2,0.35000038146972656,0.470001220703125,3.7775020599365234,1.8400020599365234,-2.2699966430664062,1,-0.071744369277427,2.1358130510134705,50.58000183105469,2.5454600625959096,51.20000076293945,1.0596989998291924,51.63000106811523,-0.071744369277427
3409,2005-02-23,49.9000015258789,50.349998474121094,49.63999938964844,49.7599983215332,549300.0,0.0028135693140711737,-2.7368267831149926,-0.42424978036711214,47.80102317391835,49.26930445256278,0.21856252973752532,0.597466545331109,3.1226859367642774,4.455493868073404,21.17752596429513,0.7099990844726562,-0.23542271864118192,-0.588998603820805,-2.4853212672976213,1.3073240596560112,-1.5371599355592096,0.3591627279175995,2.2935876391289582,19.469116172612825,-36.13102055374783,0.9481613317384069,2,-0.40000152587889204,0.329998016357429,3.667498588562019,1.6999988555908274,-2.0800018310546804,2,-0.08577159244723576,-1.43010902647317,49.7599983215332,2.1358130510134705,50.58000183105469,2.5454600625959096,51.20000076293945,-0.08577159244723576
3410,2005-02-24,49.9900016784668,50.06999969482422,48.790000915527344,50.06999969482422,618100.0,0.0018036102171503643,31.000762958371084,-0.5714013242146281,51.49426349093228,50.614991367646105,0.054324006841312666,0.5846996766794916,2.9868938838382206,4.244872455269402,20.052008821327018,1.279998779296875,-0.2918878221173671,-0.528998565673831,-2.3703015939634398,1.3123044626157778,-1.4496500798186318,0.3916529484709699,2.105315678826841,43.956079273055515,-15.42942050024488,0.9206515141448042,2,-1.9073486328125e-06,0.23999786376953125,3.1774978637695312,1.6099987030029297,-2.1100006103515696,3,-0.08461698769567494,-2.7368267831149926,49.9000015258789,-1.43010902647317,49.7599983215332,2.1358130510134705,50.58000183105469,-0.08461698769567494
3411,2005-02-25,50.06999969482422,50.40999984741211,49.4900016784668,50.18999862670898,539000.0,0.001600280329493886,2.2856996886942187,1.5000238424490075,42.349733040942965,49.75754424217437,0.2919072165182044,0.4423200500922633,2.8362662072911107,4.048603275119532,20.30703173560523,0.9199981689453125,-0.4458241326740122,-0.3950004577636719,-2.2216743794857265,1.4316734639583828,-1.3083374186246957,0.5183365030973519,1.9290112909094859,49.230751173020096,-4.810028500402652,0.9133369608610271,2,0.18500137329101562,0.15999984741210938,3.0974998474121094,1.5300006866455078,-2.1300010681152415,4,-0.10245658277176972,31.000762958371084,49.9900016784668,-2.7368267831149926,49.9000015258789,-1.43010902647317,49.7599983215332,-0.10245658277176972
3412,2005-02-28,49.86999893188477,50.43000030517578,49.86999893188477,50.18999862670898,744000.0,-0.003994423090841748,-2.500011920940435,2.6666878596179306,42.08145561802522,48.58940873204833,0.48314394003521244,0.6571088967755898,2.9267177141943463,4.14435992998186,20.570243001646997,0.5600013732910085,-0.36125375586451014,-0.583001136779778,-2.422602089777847,1.2565998162182908,-1.5028016132788125,0.33679933971925635,2.034631809720196,59.99991522891411,9.710302864356166,0.9198004764990336,2,0.38500213623046164,0.2950000762939382,3.2975006103515554,1.7300014495849538,-2.1199989318847727,0,-0.10246642710642717,2.2856996886942187,50.06999969482422,31.000762958371084,49.9900016784668,-2.7368267831149926,49.9000015258789,-0.10246642710642717
3413,2005-03-01,50.72000122070313,51.13000106811523,49.86999893188477,49.86999893188477,581300.0,0.017044361480322845,-1.9647029256404973,-2.656259685764131,43.262415424890285,47.6335794783412,-0.283833769686872,-0.22075065745647038,1.9518957073880046,3.1809048910755635,20.652971512589286,1.2600021362304545,-0.02631035729496034,0.27750110626221414,-1.5530110926116336,2.108013305136062,-0.6377549931747097,1.192757205699138,1.0921368816556765,82.47864014202466,34.5854680229847,0.9152560994369231,3,-0.46500015258789773,-0.605001449584968,2.447498321533196,0.8799991607665945,-3.270000457763679,1,-0.07393532945084602,-2.500011920940435,49.86999893188477,2.2856996886942187,50.06999969482422,31.000762958371084,49.9900016784668,-0.07393532945084602
3414,2005-03-02,50.56999969482422,51.20000076293945,50.11000061035156,50.5,604300.0,-0.002957443262396553,-1.5647108454281893,0.0823523603936757,50.36119516033916,47.48538863583587,-0.03568594091585453,-0.06876148028698026,1.9872679383632743,3.236506252025478,20.616301023063706,1.0900001525878906,-0.014957356213123774,0.12399959564208984,-1.7072430501483922,1.9552422414325719,-0.7916217272531512,1.0396209185373309,1.1514956210733516,73.85887518657987,23.26795224496854,0.9156213228952402,3,-0.41499900817871094,-0.4549999237060547,2.2074995040893555,1.0300006866455078,-3.979999542236328,2,-0.06090563644343183,-1.9647029256404973,50.72000122070313,-2.500011920940435,49.86999893188477,2.2856996886942187,50.06999969482422,-0.06090563644343183
3415,2005-03-03,50.91999816894531,51.18000030517578,50.38999938964844,50.709999084472656,349600.0,0.006921069334254293,1.1643761169695765,3.0,67.22360519798403,48.952218241585136,-0.5553955071891892,-0.4073541393723872,1.5572264687223623,2.8000503467324265,20.709185654745426,0.7900009155273438,-0.018148251050753572,0.45349807739258097,-1.3899003366242795,2.2968964914094414,-0.46820112961584925,1.3751972844010112,0.7126672162202468,83.62557053178247,27.58818170827439,0.9216992070084299,3,-0.8299980163574219,-0.8049983978271484,1.257502555847168,0.6800022125244141,-4.729999542236335,3,-0.06087978369197378,-1.5647108454281893,50.56999969482422,-1.9647029256404973,50.72000122070313,-2.500011920940435,49.86999893188477,-0.06087978369197378
3416,2005-03-04,51.099998474121094,51.65999984741211,50.97000122070313,50.9900016784668,456900.0,0.003534962915327844,-8.200122072175951,0.5237965485921889,57.1428296661025,49.89151654993053,-0.8393383022520879,-0.49457335984169504,1.2650642279267572,2.5363163118201584,20.111707052447176,0.7400016784667969,0.007196261305736584,0.5584983825683594,-1.2583267420293183,2.375323507166037,-0.349914179730483,1.4669109448672017,-3.8199996948242116,68.71502307997208,11.710526033923102,0.9084125622988399,3,-0.8749980926513672,-0.9849987030029297,0.5125017166137695,0.5000019073486328,-4.609996795654297,4,-0.06301364974867052,1.1643761169695765,50.91999816894531,-1.5647108454281893,50.56999969482422,-1.9647029256404973,50.72000122070313,-0.06301364974867052
3417,2005-03-07,51.0,51.599998474121094,50.88999938964844,51.2599983215332,376300.0,-0.001956917360217414,-1.9583323399216397,-2.363689960117912,58.62067377952934,51.14857717251824,-0.7526466338962123,-0.47815942720629323,1.2233134789202538,2.556897610969642,20.307432650201303,0.7099990844726562,-0.0971180286680422,0.49599990844726705,-1.245184166638822,2.237183983533356,-0.3745921290957739,1.366591945990308,-3.632401199340812,63.12851900314964,4.7756664201023895,0.8705920375430436,3,-0.7749996185302734,-0.8850002288818359,0.6125001907348633,0.6000003814697266,-5.130001068115227,0,-0.06000002692727491,-8.200122072175951,51.099998474121094,1.1643761169695765,50.91999816894531,-1.5647108454281893,50.56999969482422,-0.06000002692727491
3418,2005-03-08,50.95000076293945,51.77000045776367,50.81000137329102,51.20000076293945,340800.0,-0.000980377197265625,-2.622646398341753,0.9615446689261558,58.92548657155723,52.384628661144774,-0.5767446480595453,-0.5069183739447709,1.135474642531804,2.526861726968882,20.61900987750245,0.9599990844726491,-0.21817646530968915,0.47950057983398153,-1.1958122884021876,2.1548134480701506,-0.35815585428409946,1.3171570139520625,-3.496553941345205,50.60242348199164,-8.850284768304554,0.8376564341180837,3,-0.6700000762939453,-0.8350009918212891,0.6624994277954102,1.3149986267089844,-6.319999694824226,1,-0.06280668724282146,-1.9583323399216397,51.0,-8.200122072175951,51.099998474121094,1.1643761169695765,50.91999816894531,-0.06280668724282146
3419,2005-03-09,50.4900016784668,50.81000137329102,50.0,50.7599983215332,249400.0,-0.009028441169470103,3.3783533002040067,1.079986572265625,37.38939920262781,50.81742151799983,-0.027102925264124167,-0.19473105636367904,1.4584752030568566,2.9165909875546845,21.772872125859106,0.9500007629394531,-0.22008165033020788,0.10700149536133097,-1.3474159135585921,1.561418904281254,-0.6202072090986306,0.8342101998212925,-2.8638927114257697,27.683703488184143,-25.785386001241044,0.72720870445996,3,0.1399993896484375,-0.3750019073486328,1.039999008178711,1.7749977111816406,-6.0,2,-0.060209958694136034,-2.622646398341753,50.95000076293945,-1.9583323399216397,51.0,-8.200122072175951,51.099998474121094,-0.060209958694136034
3420,2005-03-10,50.36000061035156,50.95000076293945,49.9000015258789,50.25,356700.0,-0.0025747883500403246,-1.5925985230954434,-0.4074147333917319,40.047403432681065,50.56160711708184,0.17981096381358697,-0.07985012179297968,1.434569618136834,2.9582470394934575,22.200927487188732,1.049999237060554,-0.13650192541160777,-0.015999603271481533,-1.469393274630292,1.437394068087329,-0.7426964389508868,0.7106972324079237,-2.5681359836816284,24.59889557311298,-23.85741147383199,0.7266968356794049,3,0.45999908447265625,-0.24500083923339844,1.1700000762939453,2.2649993896484375,-4.840000152587891,3,-0.0748610089768097,3.3783533002040067,50.4900016784668,-2.622646398341753,50.95000076293945,-1.9583323399216397,51.0,-0.0748610089768097
3421,2005-03-11,49.88999938964844,51.20000076293945,49.459999084472656,50.599998474121094,326500.0,-0.009332827938975718,-1.216563078582779,-6.454501317797198,41.52332678493769,50.49959280229434,0.6946431496468719,0.5482098526924659,1.737516219496932,3.314558042699197,21.538649352854563,1.7400016784667969,-0.07662420248885127,-0.5685007095336942,-1.6515043266838916,0.5145029076165031,-1.110002518108793,-0.026998900958595584,-1.939009329734752,18.614720759372013,-29.036785415163955,0.541501808575097,3,0.7250003814697266,0.22500038146972656,1.6075010299682617,2.7350006103515625,-3.279998779296875,4,-0.07416317514943016,-1.5925985230954434,50.36000061035156,3.3783533002040067,50.4900016784668,-2.622646398341753,50.95000076293945,-0.07416317514943016
3422,2005-03-14,49.599998474121094,50.27999877929688,49.36999893188477,49.88999938964844,211300.0,-0.005812806555926975,-1.426666259765671,0.4084525203898518,47.74011816924949,50.997115329445364,1.0530569822786404,0.8295488652337326,1.8436546985054179,3.497448814192822,20.861094070017124,0.9099998474121094,-0.08956845983496464,-0.8260015487670884,-1.972500807591473,0.3204977100572961,-1.3992511781792842,-0.2527519193548926,-1.4962479982934056,9.583308166943494,-40.66449516656867,0.5732496294121937,3,0.970001220703125,0.5150012969970703,1.622502326965332,3.0250015258789062,-2.1599998474121165,0,-0.06270155022841273,-1.216563078582779,49.88999938964844,-1.5925985230954434,50.36000061035156,3.3783533002040067,50.4900016784668,-0.06270155022841273
3423,2005-03-15,48.86999893188477,50.04999923706055,48.72999954223633,49.5,367200.0,-0.014717733159149149,-1.901098716836232,2.1724106179789815,37.53023816451241,49.57145344102016,1.6684966949952624,1.5500213412443884,2.387834425530805,4.124586162202043,20.53271505963493,1.3199996948242188,0.0036975093380817725,-1.4995010375976463,-2.830864080324446,-0.1681379948708468,-2.1651825589610425,-0.8338195162342501,-0.6195984567796486,5.667988682555856,-46.470737339599374,0.6656815213633988,3,1.3800010681152273,1.2450008392333913,2.352501869201653,3.7550010681152273,-1.279998779296882,1,-0.06138735554673147,-1.426666259765671,49.599998474121094,-1.216563078582779,49.88999938964844,-1.5925985230954434,50.36000061035156,-0.06138735554673147
3424,2005-03-16,47.47999954223633,49.38000106811523,47.33000183105469,48.56999969482422,529000.0,-0.02844279558069629,-1.9496485801871026,1.7301560390188568,26.887642770130427,45.08967983792532,2.876588780978608,2.896346701836123,3.596854097567416,5.364434825969795,20.45610994359219,2.0499992370605398,0.08426572107156716,-2.767500495910646,-4.618189531478421,-0.9168114603428705,-3.69284501369453,-1.8421559781267618,4.290000915527344,3.8759109194014374,-47.261420938348834,0.9253445177838866,3,2.0700016021728516,2.635000228881836,3.7500009536743164,5.145000457763672,-0.6800003051757812,2,-0.060025242240911436,-1.901098716836232,48.86999893188477,-1.426666259765671,49.599998474121094,-1.216563078582779,49.88999938964844,-0.060025242240911436
3425,2005-03-17,47.849998474121094,48.04999923706055,47.5099983215332,47.790000915527344,522700.0,0.00779273242316747,1.3478347403512845,-0.05504362403188946,30.59439906526599,42.13985421561015,2.263326930366361,2.3490779565143924,3.079970802739396,4.862795523632599,21.17898167325395,0.5699996948242188,0.09176280854806862,-2.2085014343261733,-4.22898968831327,-0.18801318033907677,-3.2187455613197216,-1.198257307332625,3.8312020111083953,13.436609472477492,-36.37455159792738,1.0102441269935478,3,1.700002670288086,2.260000228881836,3.910001754760742,4.775001525878906,-0.03999710083007102,3,-0.070219371009416,-1.9496485801871026,47.47999954223633,-1.901098716836232,48.86999893188477,-1.426666259765671,49.599998474121094,-0.070219371009416
3426,2005-03-18,47.08000183105469,48.0,46.7400016784668,48.0,573600.0,-0.016091884380787347,1.7391322375731844,-15.333926754832147,27.821952410265098,38.71777406346969,2.6855313962255494,2.9456116961652157,3.75235931650284,5.494379813439224,22.074377653097287,1.2599983215332031,-0.017856763668000042,-2.77249813079834,-5.117076547067278,-0.42791971452940203,-3.9447873389328123,-1.6002089226638674,4.514174681091305,9.604531950270943,-37.31016523287633,1.1722892081344691,3,2.174999237060547,2.174999237060547,4.519998550415039,5.5449981689453125,0.4699974060058594,4,-0.03313511709045891,1.3478347403512845,47.849998474121094,-1.9496485801871026,47.47999954223633,-1.901098716836232,48.86999893188477,-0.03313511709045891
3427,2005-03-21,47.08000183105469,47.56999969482422,46.6500015258789,47.0099983215332,290600.0,0.0,-1.3291178359480766,-0.07609092266100542,16.54409135086692,34.00873015005965,2.314385796799577,2.8142438320450083,3.6501596263018996,5.3663779874867,22.7413808660138,0.9199981689453196,-0.33568385776638365,-2.5974981307983427,-5.219508796730743,0.0245125351340576,-3.9085034637645393,-1.286492797832146,4.320007687744138,12.647076313070354,-28.53929370634376,1.3110053329661995,3,1.8449993133544922,2.1299991607666016,3.4524974822998047,5.174997329711914,0.7399978637695312,0,-0.009983033186568457,1.7391322375731844,47.08000183105469,1.3478347403512845,47.849998474121094,-1.9496485801871026,47.47999954223633,-0.009983033186568457
3428,2005-03-22,46.18999862670898,47.099998474121094,46.18999862670898,46.58000183105469,683200.0,-0.018904060529552735,-3.6666275418878325,-5.571195030243685,14.563078030355854,31.472472242029436,2.7470582830200456,3.6080657464570436,4.411007123121308,6.185932780422881,23.222416477830908,0.9099998474121165,-0.603078981955079,-3.3090013504028377,-6.358576967831723,-0.259425732973952,-4.833789159117281,-1.7842135416883949,4.925010412514652,0.0,-35.522875250489484,1.5247878087144437,3,2.5050010681152415,2.790000915527351,4.342500686645515,6.065000534057624,0.43000030517579546,1,0.02706213546577585,-1.3291178359480766,47.08000183105469,1.7391322375731844,47.08000183105469,1.3478347403512845,47.849998474121094,0.02706213546577585
3429,2005-03-23,45.61999893188477,46.11999893188477,45.38000106811523,45.93000030517578,904000.0,-0.012340327165426879,1.1449256132552672,0.7948687852734005,8.593741152432386,27.977620877557364,2.8536969423388214,4.048549020303234,4.818708637538343,6.7028503189568625,23.855535293484625,0.80999755859375,-0.9173756920194336,-3.6650009155273366,-7.16370759768737,-0.16629423336730298,-5.4143542566073535,-1.9156475744473198,5.1010092743376845,8.988690200650865,-19.604769128409224,1.7493533410800182,3,2.670001983642571,2.9550018310546804,4.9125003814697195,6.635000228881829,2.1399993896484304,2,0.04318284232414227,-3.6666275418878325,46.18999862670898,-1.3291178359480766,47.08000183105469,1.7391322375731844,47.08000183105469,0.04318284232414227
3430,2005-03-24,45.7599983215332,46.36000061035156,45.209999084472656,45.77000045776367,665400.0,0.0030688161535792347,-1.0720736820400028,0.03226481264997305,8.018845573659277,24.25490074297087,2.226731698382231,3.768618925328056,4.58464798845722,6.514035749285114,24.041051114329402,1.1500015258789062,-1.2611833544318145,-3.3135013580322266,-7.129767565305428,0.5027648492409753,-5.2216344616688275,-1.4053682543956256,4.426909170878531,19.71322783442852,-3.6479377864224567,1.9081331036366025,3,1.9850006103515625,2.730001449584961,4.772500991821289,6.495000839233398,-0.26999664306640625,3,0.02272729356805847,1.1449256132552672,45.61999893188477,-3.6666275418878325,46.18999862670898,-1.3291178359480766,47.08000183105469,0.02272729356805847
3431,2005-03-28,44.93999862670898,46.18999862670898,44.52999877929688,45.56999969482422,731600.0,-0.017919574407815442,-1.28965375721175,62.986651411137245,7.203368141557547,19.750817406560657,2.5375869304281906,4.410726408833305,5.323619382269818,7.280595125081952,24.607821436507756,1.6599998474120952,-1.4901351573218875,-3.8770009994506935,-8.081145320882868,0.327143321981481,-5.979073160166784,-1.7749288387346027,4.649679856750069,13.486833024225394,-4.643927968942915,2.1020721607160886,3,2.3500003814697337,3.210000991821296,5.382500648498542,7.315000534057624,0.4099998474121165,0,0.06386299141710094,-1.0720736820400028,45.7599983215332,1.1449256132552672,45.61999893188477,-3.6666275418878325,46.18999862670898,0.06386299141710094
3432,2005-03-29,44.7599983215332,46.06999969482422,44.540000915527344,44.61999893188477,886300.0,-0.004005347367073475,-9.200147503878334,-0.222220876652262,7.073486633743428,16.36673390314188,2.189033128540359,4.4146087640192775,5.413993401767662,7.3913551289459605,25.221246845219845,1.529998779296875,-1.7662115588006486,-3.8015012741088867,-8.343707710917649,0.7407051626998751,-6.072604492513264,-1.5303980557045094,4.121325003343138,8.949399593296567,-4.864316306640008,2.271103218404381,3,2.1950016021728516,3.3900012969970703,5.412501335144043,7.495000839233398,-2.729999542236321,1,0.06233246246984603,-1.28965375721175,44.93999862670898,-1.0720736820400028,45.7599983215332,1.1449256132552672,45.61999893188477,0.06233246246984603
3433,2005-03-30,46.97000122070313,47.02999877929688,45.20000076293945,45.209999084472656,542700.0,0.04937450808854793,-1.0561789565724358,12.571498637602868,30.35714665845829,16.75223433517831,-0.35629581732261784,2.012439383381789,3.1336834545608667,5.1055785115270425,26.032673922498706,2.270000457763679,-1.994675515652304,-1.4039983749389577,-5.880155080636854,3.0721583307589384,-3.6420767277879023,0.8340799779099868,1.3021366677920838,97.60009765625,82.00723796312647,2.238078352848947,3,-0.6800022125244212,1.1799983978271413,3.202498435974114,5.2849979400634695,-4.319999694824226,2,0.01809662448436189,-9.200147503878334,44.7599983215332,-1.28965375721175,44.93999862670898,-1.0720736820400028,45.7599983215332,0.01809662448436189
3434,2005-03-31,47.4900016784668,48.099998474121094,46.88000106811523,46.88000106811523,526900.0,0.011070905774949402,-2.999987492808295,0.3465908352009459,34.65241588594586,17.20312509303163,-0.9775255172407356,1.317406249593887,2.507993867189896,4.519403716848984,26.56530040093379,1.2199974060058665,-2.2487240068521928,-0.7299980163574205,-5.098681210693506,3.6386851779786653,-2.9143396135254633,1.4543435808106224,-2.9600028991699148,82.91325356305575,65.63160151165535,2.184341597168042,3,-1.1750030517578125,0.6599979400634766,2.679997444152832,4.764997482299805,-4.990001678466797,3,-0.018319703428785195,-1.0561789565724358,46.97000122070313,-9.200147503878334,44.7599983215332,-1.28965375721175,44.93999862670898,-0.018319703428785195
3435,2005-04-01,47.81999969482422,48.43999862670898,47.099998474121094,47.6500015258789,657700.0,0.006948789317626991,-1.1102293616561025,0.2786852440153172,38.76221552337567,18.418709883377247,-1.466437985133581,0.7834227337312427,2.0733174729262487,4.115377201106412,27.01621957288274,1.3400001525878835,-2.4088914396205965,-0.24500007629394815,-4.426289848651905,3.9362896960640086,-2.3356449624729265,1.8456448098850302,-3.218600921630852,84.1432492051089,64.26127207775426,2.0906448861789793,4,-1.335000991821289,0.3299999237060547,2.0450000762939453,4.434999465942383,-5.319999694824219,4,-0.001254733870220237,-2.999987492808295,47.4900016784668,-1.0561789565724358,46.97000122070313,-9.200147503878334,44.7599983215332,-0.001254733870220237
3436,2005-04-04,47.88000106811523,48.02999877929688,47.27000045776367,47.27000045776367,284000.0,0.001254733870220015,-1.4917952822873386,3.588277533434868,40.42317653850608,21.071941570892708,-1.5656727609220837,0.49520797507221204,1.8991172212633742,3.9788689351532938,27.891909252560783,0.7599983215332102,-2.3820296005835644,-0.023998832702645245,-3.9536355640094456,3.905637898604155,-1.9888171983560454,1.940819532950755,-3.125058300781234,85.64107981427301,61.79376332987121,1.9648183656533988,4,-1.3950023651122976,0.26999855041504617,2.229998588562019,4.374998092651374,-6.229999542236321,0,-0.04991644395012362,-1.1102293616561025,47.81999969482422,-2.999987492808295,47.4900016784668,-1.0561789565724358,46.97000122070313,-0.04991644395012362
3437,2005-04-05,47.93999862670898,48.31000137329102,47.54999923706055,47.59000015258789,373700.0,0.00125308181402084,-2.534891148134381,0.573767416264347,44.40432864980784,24.387636084165152,-1.6660542451333527,0.20470381875752963,1.7719426344334295,3.830919342997902,28.668499423757588,0.7600021362304759,-2.4035984361812552,0.18899879455565838,-3.4614550161389914,3.839452605250308,-1.63622811079167,2.014225699902987,-3.037653624999983,84.56789105970944,56.00770013373415,1.8252269053473253,4,-1.4549999237060476,0.21000099182129617,2.302501678466804,4.315000534057624,-6.3699989318847585,1,-0.054025870395935094,-1.4917952822873386,47.88000106811523,-1.1102293616561025,47.81999969482422,-2.999987492808295,47.4900016784668,-0.054025870395935094
3438,2005-04-06,47.75,48.5,47.4900016784668,48.0,372300.0,-0.003963258910131051,-1.6233837007678968,-0.7142888283378892,51.89873825209527,29.19930242857214,-1.3762227565673086,0.1503847021105713,1.9224422102842027,3.9311278416709143,29.570537571121974,1.0099983215332031,-2.3393550691992644,0.1590002059936495,-3.1671958405253875,3.4851962525126865,-1.5040978172658725,1.8220982292531716,-2.7061488532910047,53.70367317912862,21.111418461677246,1.6630980232595194,4,-1.2350006103515625,0.39999961853027344,2.4600000381469727,4.504999160766602,-6.950000762939453,2,-0.11979060148069354,-2.534891148134381,47.93999862670898,-1.4917952822873386,47.88000106811523,-1.1102293616561025,47.81999969482422,-0.11979060148069354
3439,2005-04-07,47.45000076293945,47.84000015258789,46.9000015258789,47.099998474121094,398600.0,-0.006282706535299387,-1.5066757541694569,-1.4000091552734375,47.15910599498345,33.54822025316372,-0.8821012252547504,0.22235767478864688,2.209912817097134,4.137084212144927,30.14127236153683,0.9399986267089915,-2.227789470766595,0.011001014709471235,-3.0223432986728014,3.044345328091744,-1.505671141981665,1.5276731714006075,-2.1987806850330003,34.37498509882489,-0.6138785445573447,1.5166721566911374,4,-0.9350013732910156,0.6999988555908203,2.734999656677246,4.804998397827148,-5.920001983642571,3,-0.101159097152419,-1.6233837007678968,47.75,-2.534891148134381,47.93999862670898,-1.4917952822873386,47.88000106811523,-0.101159097152419
3440,2005-04-08,46.59000015258789,47.65999984741211,46.34000015258789,47.52999877929688,528800.0,-0.018124353983641206,1.19999809265258,-2.6856927989885873,46.56380361106785,37.92160197199819,0.12071064261816389,0.8278838126518622,3.0429422375792825,4.947063484205515,31.008195813742933,1.3199996948242188,-2.0179106355741467,-0.6604995727539062,-3.38208979254005,2.0610906470322377,-2.0212946826469818,0.7002955371391693,-1.1438532793558238,11.574074891696146,-25.525854302305017,1.360795109893072,4,-0.06999969482421875,1.5599994659423828,3.5450000762939453,5.664999008178711,-5.0600013732910085,4,-0.08778708175987648,-1.5066757541694569,47.45000076293945,-1.6233837007678968,47.75,-2.534891148134381,47.93999862670898,-0.08778708175987648
3441,2005-04-11,46.18999862670898,46.9000015258789,45.77999877929688,46.599998474121094,296800.0,-0.008585566099353126,1.2178141535765439,0.43617068766106387,44.09028620351624,42.03457970197295,0.8008940011453305,0.9870863511117065,3.354029623400109,5.307781968888257,31.76265788320326,1.120002746582017,-1.703641317701667,-0.8755010604858455,-3.3317158252732284,1.5807137043015373,-2.1036084428795334,0.35260632190784236,-0.5606205658708348,15.07351703710304,-24.081871569806218,1.22810738239369,4,0.6600017547607493,1.9600009918212962,3.91250133514405,6.065000534057624,-5.04999923706054,0,-0.07988739416362023,1.19999809265258,46.59000015258789,-1.5066757541694569,47.45000076293945,-1.6233837007678968,47.75,-0.07988739416362023
3442,2005-04-12,46.4900016784668,46.86000061035156,45.18999862670898,45.86999893188477,491300.0,0.0064949785814529815,1.4558841678914936,-1.5122023837214276,52.161404511675,44.45727501899703,0.862835476760992,0.46603785692001054,3.0002927437583935,5.026844285918159,32.6252396685956,1.6700019836425852,-1.3715005900293988,-0.4199981689453125,-2.576048015297019,1.7360516774063939,-1.4980230921211657,0.6580267542305407,2.009998321533203,39.27500037455484,-4.633623680053397,1.0780249231758527,4,0.3549976348876953,1.6599979400634766,3.6799983978271484,5.764997482299805,-4.740001678466797,1,-0.10410840993429515,1.2178141535765439,46.18999862670898,1.19999809265258,46.59000015258789,-1.5066757541694569,47.45000076293945,-0.10410840993429515
3443,2005-04-13,45.86999893188477,46.7599983215332,45.81999969482422,46.72000122070313,303800.0,-0.013336259931115424,1.0215100515601658,-1.370965360241202,51.78826755032231,46.36125853726108,1.4643899527646767,0.8956866897570777,3.5318142157801518,5.602623863243288,33.12553977393245,0.9399986267089844,-0.9243540751912249,-0.8900009155273381,-2.8831799397809377,1.1031781087262615,-1.8865904276541414,0.10658859659946529,2.563801040649409,25.660374099228605,-21.72910299109172,0.9965895121268015,4,0.9750003814697195,2.2800006866455007,4.300001144409173,6.385000228881829,-3.8699989318847727,2,-0.09374317281859745,1.4558841678914936,46.4900016784668,1.2178141535765439,46.18999862670898,1.19999809265258,46.59000015258789,-0.09374317281859745
3444,2005-04-14,44.63000106811523,46.02999877929688,44.560001373291016,45.79999923706055,532100.0,-0.02703287317732217,-1.244275031449482,1.3764647276089177,43.01608962129361,46.833911214807515,2.5211597918996134,2.0145070746639178,4.680959945178614,6.79744524154836,33.12721767285641,1.4699974060058665,-0.45672134294085254,-1.9874988555908288,-4.163104911846418,0.18810720066475994,-3.0753018837186232,-0.8996958274630344,3.7389228775024534,2.2580557832067267,-46.62333135348769,1.0878030281277953,4,1.8999996185302805,3.234998703002937,5.567499160766609,7.624998092651374,-2.680000305175774,3,-0.08581675418759804,1.0215100515601658,45.86999893188477,1.4558841678914936,46.4900016784668,1.2178141535765439,46.18999862670898,-0.08581675418759804
3445,2005-04-15,44.4900016784668,44.83000183105469,43.20000076293945,44.5099983215332,842500.0,-0.003136889677299415,3.939369769269894,0.01709117466776207,46.96358484582663,47.56062324895424,2.3905118503852165,1.9920086516655573,4.726284896015443,6.895945253539679,33.34491807076377,1.6300010681152344,-0.30847834572289656,-1.959498405456543,-4.250244563621763,0.331247752708677,-3.104871484539153,-0.814125326373933,3.726565364257816,34.864882419713595,-17.72972301763241,1.1453730790826104,4,1.3599987030029297,2.7099990844726562,5.882498741149902,7.599998474121094,-0.4900016784667969,4,-0.06653186755447027,-1.244275031449482,44.63000106811523,1.0215100515601658,45.86999893188477,1.4558841678914936,46.4900016784668,-0.06653186755447027
3446,2005-04-18,45.52000045776367,45.849998474121094,44.27999877929688,44.52000045776367,820800.0,0.023151241637183295,-1.1216163969750659,-50.008393742846245,54.600496002881805,48.69353073262913,1.106949427272788,0.8844946205724113,3.640964875155632,5.82203160500012,32.81981360934649,1.5699996948242116,-0.2159654086439673,-0.8514995574951172,-3.158033398250808,1.4550342832605736,-2.0047664778729626,0.3017673628827282,2.395572608173829,63.387972446628105,5.054738730137515,1.1532669203778436,4,0.3299999237060547,1.6800003051757812,4.9474992752075195,6.569999694824219,-1.2999992370605398,0,-0.08765381455057242,3.939369769269894,44.4900016784668,-1.244275031449482,44.63000106811523,1.0215100515601658,45.86999893188477,-0.08765381455057242
3447,2005-04-19,46.61000061035156,46.709999084472656,45.77000045776367,45.93999862670898,512000.0,0.023945521564729733,1.1609190362396684,0.6700019836425852,47.47898710696321,48.2024472720589,-0.2140619846522327,-0.25562844159764353,2.4378571942958587,4.699118531174491,31.943463394997845,1.1899986267089844,-0.17603344380026442,0.2620006561279311,-2.0236216756448897,2.547622987900752,-0.8808105097584829,1.404811822014345,1.0226381174060535,95.78657825706792,40.66799830757934,1.1428111658864106,4,-1.0900001525878906,0.12999916076660156,3.7549991607666016,5.479999542236328,-3.3100013732910156,1,-0.11735681504128315,-1.1216163969750659,45.52000045776367,3.939369769269894,44.4900016784668,-1.244275031449482,44.63000106811523,-0.11735681504128315
3448,2005-04-20,47.43999862670898,48.66999816894531,46.56999969482422,46.84000015258789,1035900.0,0.017807294689738296,-2.6842098218468498,0.8955174593052516,49.66440891113642,48.48081426274256,-1.2210662800605192,-1.0405263534570892,1.506255231098045,3.848683427437983,30.268740693590573,2.0999984741210938,-0.14792617200461677,1.0294986724853459,-1.3057552430599983,3.36475258803069,-0.1381282852873298,2.1971256302580215,-4.239997863769524,77.51370885686636,24.840612821018297,1.167626957772674,4,-1.5049991607665945,-0.8149986267089773,2.902501106262214,4.650001525878913,-4.289997100830071,2,-0.11994095260166127,1.1609190362396684,46.61000061035156,-1.1216163969750659,45.52000045776367,3.939369769269894,44.4900016784668,-0.11994095260166127
3449,2005-04-21,47.59000015258789,48.13000106811523,46.599998474121094,48.040000915527344,493400.0,0.003161920957444053,3.8571428571429442,-0.7500031789224814,48.418160056711486,48.68685386781408,-1.507667843568548,-1.0913259012712615,1.2343103363071748,3.6816240313436595,28.142250534575318,1.5300025939941335,-0.1765177635580102,1.0810001373290987,-1.2799089270591821,3.4419092017173796,-0.0994543948650417,2.261454669523239,-4.280599441528324,80.25596840006499,30.259773883725742,1.1804545321941387,4,-1.6550006866455078,-1.2999992370605469,2.5924997329711914,4.5,-4.5800018310546875,3,-0.11746165443716461,-2.6842098218468498,47.43999862670898,1.1609190362396684,46.61000061035156,-1.1216163969750659,45.52000045776367,-0.11746165443716461
3450,2005-04-22,46.79999923706055,47.599998474121094,46.27999877929688,47.27000045776367,395800.0,-0.016600145261491117,1.336288324297305,1.044445386343407,43.24998855590826,48.5934874625243,-0.7652166159311804,-0.2312733219410461,1.9467678319803667,4.445967942510151,26.25592164666926,1.3199996948242116,-0.2949795317278401,0.23899917602538778,-2.0981417702748075,2.576140122325583,-0.9295712971247099,1.4075696491754854,-3.3833865768432645,57.403207474374554,11.423619699581607,1.168570473150097,4,-0.8649997711181641,-0.8649997711181641,3.032501220703125,5.290000915527344,-4.239997863769531,4,-0.10363244771765767,3.8571428571429442,47.59000015258789,-2.6842098218468498,47.43999862670898,1.1609190362396684,46.61000061035156,-0.10363244771765767
3451,2005-04-25,47.81000137329102,48.06999969482422,46.849998474121094,47.209999084472656,334600.0,0.021581242578966986,1.1785756860501155,-1.2765972988767114,49.27375873224257,48.272637931476254,-1.7000315878665049,-1.070102346415787,0.94221745919792,3.431409593845096,23.844600492915376,1.2700004577636719,-0.33495916524999103,1.105501174926765,-1.164026710283899,3.375029060137429,-0.02926276767856706,2.240265117532097,-4.288321002899181,70.34491467567837,28.038345504298277,1.134763942605331,4,-1.87500190734864,-1.87500190734864,2.019998550415032,4.279998779296868,-5.270000457763679,0,-0.07969046776517086,1.336288324297305,46.79999923706055,3.8571428571429442,47.59000015258789,-2.6842098218468498,47.43999862670898,-0.07969046776517086
3452,2005-04-26,47.54999923706055,48.22000122070313,47.29999923706055,47.63999938964844,457500.0,-0.005438237372143773,-2.1186499854524534,-0.14999968210977208,48.89134931472959,47.95075812752151,-1.4235587859162493,-0.6222672015242239,1.1399643475907624,3.637874911137601,21.26436797681142,0.9200019836425852,-0.3136487040123299,0.7059989929199233,-1.3971650757262992,2.809163061566146,-0.34558304140318796,1.7575810272430346,-3.9253525106976355,53.138108037361555,11.76620281143385,1.0515820343231117,4,-1.614999771118164,-1.614999771118164,1.7050018310546875,3.930002212524414,-5.11000061035157,1,-0.07003150514799605,1.1785756860501155,47.81000137329102,1.336288324297305,46.79999923706055,3.8571428571429442,47.59000015258789,-0.07003150514799605
3453,2005-04-27,47.81999969482422,47.91999816894531,46.93999862670898,47.58000183105469,463800.0,0.00567824315658938,3.4545958974181454,-2.6666384096977915,52.057833975551155,48.95539638910568,-1.5509629864992505,-0.8699243180431253,0.8176219828244129,3.3278185140787144,19.759508106283565,0.9799995422363352,-0.2266335039628089,0.9334995269775419,-1.2142652614111569,3.0812643153662407,-0.14038286721680748,2.0073819211718913,-4.094445939609656,79.38139059304666,35.590850448781886,1.073882394194349,4,-1.885000228881836,-1.885000228881836,1.2475013732910156,2.815000534057617,-5.729999542236328,2,-0.09452113104578064,-2.1186499854524534,47.54999923706055,1.1785756860501155,47.81000137329102,1.336288324297305,46.79999923706055,-0.09452113104578064
3454,2005-04-28,46.61999893188477,47.9000015258789,46.40999984741211,47.86000061035156,405100.0,-0.025094119000367288,1.2575722984357027,-5.1667196490446985,50.160764999349944,49.31063862838604,-0.043578099633514,0.27569093785701426,1.9528366410344162,4.489160716545598,19.383123168068806,1.4900016784667898,-0.26182057961773353,-0.22300109863280682,-2.3544798603896098,1.9084776631239961,-1.2887404795112118,0.8427382822455982,-2.795556288395595,17.525759005820355,-29.086635396617574,1.0657393808784028,4,-0.14500045776367898,-0.6849994659423899,2.2175006866455007,3.7849998474121023,-4.45000076293946,3,-0.07443152049565227,3.4545958974181454,47.81999969482422,-2.1186499854524534,47.54999923706055,1.1785756860501155,47.81000137329102,-0.07443152049565227
3455,2005-04-29,47.7599983215332,48.20000076293945,46.5,47.13000106811523,675700.0,0.024453011921215406,1.251653454190856,-0.508061613430186,57.79542479104418,49.665630715959644,-0.7497978089707829,-0.9159977664617855,0.7048353514871408,3.3106718043510313,19.217278676392763,1.7000007629394531,-0.21677271115643748,0.9199983596801786,-1.205851842725636,3.045848562085993,-0.14292674152272866,1.982923460883086,-3.8386445675348995,74.5854944665853,22.992904587194474,1.062925101202907,4,-0.5399990081787109,-1.8249988555908203,0.6725025177001953,2.240001678466797,-5.590000152587891,4,-0.09945561488553067,1.2575722984357027,46.61999893188477,3.4545958974181454,47.81999969482422,-2.1186499854524534,47.54999923706055,-0.09945561488553067
3456,2005-05-02,45.4900016784668,47.9900016784668,45.18000030517578,47.709999084472656,818200.0,-0.04752924461563368,1.0215818354714372,-3.523820768997841,45.84717639551691,49.48431841468783,1.6935956818721252,1.228764940720076,2.852088086030797,5.544236050335641,19.3411891956882,2.8100013732910156,-0.03487187153393734,-1.2304983139038086,-3.3787741883065934,0.9177775604989762,-2.304636251105201,-0.1563603767024162,-1.4736750361695528,10.197410524043855,-41.178916244952966,1.0741379372013924,5,1.43499755859375,0.44499778747558594,2.627497673034668,4.424997329711914,-3.0900001525878906,0,-0.06440976471897408,1.251653454190856,47.7599983215332,1.2575722984357027,46.61999893188477,3.4545958974181454,47.81999969482422,-0.06440976471897408
3457,2005-05-03,45.349998474121094,45.38000106811523,44.5,45.349998474121094,628200.0,-0.0030776697995149593,28.330832803566786,-0.0,47.75086333914665,49.2717022400223,1.8283412162127135,1.2277293023014408,2.885177295537602,5.655245151833867,19.879598952096085,0.9900016784667969,0.13064174025858222,-1.2410015106201158,-3.392004523044079,0.9100015018038476,-2.316503016832101,-0.1655000044081305,-1.2405984012908888,22.97292699598838,-30.34860595015011,1.0755015062119826,5,1.0100021362304688,0.5850009918212891,2.3700008392333984,3.8050003051757884,-3.079998016357422,1,-0.061962462031774246,1.0215818354714372,45.4900016784668,1.251653454190856,47.7599983215332,1.2575722984357027,46.61999893188477,-0.061962462031774246
3458,2005-05-04,42.02999877929688,44.15999984741211,39.599998474121094,40.93999862670898,6104700.0,-0.07320837500620347,-1.4190985780388816,100.0,40.46920206004795,48.388484684837465,4.805588135788099,4.318648217267658,6.083915182475444,8.901582335068497,21.31205863258309,5.75,0.07151148174579447,-4.275001144409174,-7.169674894587807,-1.380327394230541,-5.722338019498487,-2.827664269319861,6.63999938964843,28.255809981995604,-30.222647914126604,1.447336875089316,5,1.8800010681152273,2.104999542236321,5.522500991821282,6.825000762939446,1.1800003051757741,2,0.009754933602664106,28.330832803566786,45.349998474121094,1.0215818354714372,45.4900016784668,1.251653454190856,47.7599983215332,0.009754933602664106
3459,2005-05-05,42.650001525878906,44.88999938964844,41.95000076293945,43.65999984741211,1617100.0,0.014751433846993622,-1.4398330397124257,-0.9266038349951058,43.48442175078853,48.41453281760194,3.812030267506266,3.500053095222057,5.342841546043346,8.208379429583196,22.190084392376438,2.9399986267089844,0.007150748406374419,-3.4149984359741197,-6.681958500568449,-0.1480383713797906,-5.048478468271284,-1.7815184036769551,5.838596649169922,35.465142325873536,-24.926229555806778,1.6334800322971632,5,1.2599983215332031,1.4849967956542969,4.569997787475586,6.204998016357422,0.75,3,-0.013130160685954961,-1.4190985780388816,42.02999877929688,28.330832803566786,45.349998474121094,1.0215818354714372,45.4900016784668,-0.013130160685954961
3460,2005-05-06,42.5,43.0,42.02999877929688,43.0,593000.0,-0.0035170344786010777,2.8800048828124716,0.4950503276490473,38.59517245214271,47.22802323092417,3.6743267248070097,3.507776885477753,5.364631513941475,8.269993350482736,22.723989573543882,0.9700012207031179,-0.1590273132845894,-3.3604999542236342,-6.981900607000753,0.26090069855348474,-5.17120028061219,-1.5497996278350783,5.810826181030272,34.564963269344354,-24.39615465191458,1.810700326388559,5,1.4099998474121094,1.6349983215332031,4.732499122619629,6.354999542236328,1.3300018310546875,4,-0.007764748965992663,-1.4398330397124257,42.650001525878906,-1.4190985780388816,42.02999877929688,28.330832803566786,45.349998474121094,-0.007764748965992663
3461,2005-05-09,42.5,42.7599983215332,41.86000061035156,42.5,772800.0,0.0,2.4615520049297945,-0.0,33.08642998607243,45.4719210832956,3.1758679656424462,3.3910163972275598,5.2311975416365755,8.168413705255055,22.94020690107424,0.8999977111816406,-0.3495809747719605,-3.176000022888182,-7.090821087337076,0.7388210415607119,-5.133410555112626,-1.2185894906637387,5.636609626892088,50.17301426286954,-3.9593274192236976,1.9574105322244453,5,1.3999996185302734,1.6349983215332031,4.817499160766602,6.354999542236328,2.3300018310546875,0,-0.007764748965992663,2.8800048828124716,42.5,-1.4398330397124257,42.650001525878906,-1.4190985780388816,42.02999877929688,-0.007764748965992663
3462,2005-05-10,41.650001525878906,42.29999923706055,41.349998474121094,42.04999923706055,659000.0,-0.019999964096966916,1.1111181753832722,-100.0,26.212027414392722,42.60016479872244,3.46535850059022,4.06841213760535,5.941581476280334,8.893454383323089,22.868020772485163,1.1500015258789062,-0.4725709347827376,-3.783998489379883,-8.0679329566752,0.49993597791543465,-5.925965723027545,-1.6420312557322205,6.315875877957765,38.75241393135854,-11.909187915910046,2.1419672336476596,5,2.249998092651367,2.484996795654297,5.667497634887695,7.204998016357422,4.6699981689453125,1,0.01800720222144503,2.4615520049297945,42.5,2.8800048828124716,42.5,-1.4398330397124257,42.650001525878906,0.01800720222144503
3463,2005-05-11,41.56999969482422,41.72000122070313,40.83000183105469,41.5,795400.0,-0.001920812199850186,3.810771800317399,-0.17500023841994336,25.123985441109454,39.818300403362386,2.8670666585545987,4.015635124616196,5.850758283508988,8.83542795437991,22.853096321011783,0.8899993896484446,-0.761253273486048,-3.649000358581546,-8.259933651926538,0.9619329347634462,-5.954467005254038,-1.3435337119090534,6.228560130418138,18.226559328913545,-27.506335676017308,2.3054666466724956,5,2.3299999237060547,2.5649986267089844,5.747499465942383,7.284999847412109,4.689998626708984,2,0.016839085111338248,1.1111181753832722,41.650001525878906,2.4615520049297945,42.5,2.8800048828124716,42.5,0.016839085111338248
3464,2005-05-12,40.79999923706055,41.68999862670898,40.77000045776367,41.68999862670898,472600.0,-0.018522984445909052,1.0674130334150735,-12.714332425068019,25.165582362975712,36.192762355799225,3.04488274151624,4.726309804743394,6.442299940270999,9.468706515087852,22.1380425041222,0.9199981689453054,-1.0837467619881735,-4.227500724792478,-9.2419127001493,0.7869112505643443,-6.734706712470889,-1.7202947371140667,6.834589361159388,1.3452370159139624,-41.13881454630418,2.5072059876784123,5,2.9950008392333984,3.3349990844726562,6.532500267028809,7.989999771118164,4.569999694824226,3,0.059068624815634685,3.810771800317399,41.56999969482422,1.1111181753832722,41.650001525878906,2.4615520049297945,42.5,0.059068624815634685
3465,2005-05-13,41.52999877929688,41.66999816894531,40.7599983215332,40.849998474121094,792700.0,0.017892145977621565,-1.116277212966413,-0.7640458106880317,23.38983500150806,33.697502200909355,1.4954888912581836,3.9665512953703086,5.527361598413037,8.621128458825147,20.76690693156722,0.9099998474121094,-1.4881839601087847,-3.3495010375976477,-8.599886180112989,1.9008841049176937,-5.974693608855318,-0.724308466339977,5.943898016441075,38.50002288818395,-0.44082230522283794,2.625192571257672,5,0.960000991821282,2.604999542236321,5.802500724792473,7.210000991821282,3.7100028991699148,4,0.04502775828431371,1.0674130334150735,40.79999923706055,3.810771800317399,41.56999969482422,1.1111181753832722,41.650001525878906,0.04502775828431371
3466,2005-05-16,41.52999877929688,42.290000915527344,41.209999084472656,41.52999877929688,315000.0,0.0,-2.3750089407051678,0.0,23.916819799923488,31.049275140995675,0.9774821530416276,3.8496788032121216,5.332806925734538,8.486229471092557,20.188896400625637,1.0800018310546875,-1.8244972779115187,-3.150000953674308,-8.597433862326127,2.2974319549775117,-5.873717408000218,-0.42628449934839807,5.786420050008736,50.00000000000047,12.323985744212997,2.7237164543259085,5,0.7150001525878835,2.604999542236321,5.8050012588500906,7.210000991821282,4.69000244140625,0,0.05538172692902599,-1.116277212966413,41.52999877929688,1.0674130334150735,40.79999923706055,3.810771800317399,41.56999969482422,0.05538172692902599
3467,2005-05-17,41.13999938964844,41.59000015258789,41.0,41.400001525878906,332500.0,-0.009390787409386148,-1.1851820455219768,-100.0,21.355067722305805,28.925482436802103,0.7906345236719332,4.0147037062139646,5.522932262748931,8.724759112023811,20.410998177787828,0.5900001525878906,-2.400083055217678,-3.266500282287595,-8.853414476687888,2.3204139121126985,-6.0599573794877415,-0.47304318508744814,6.02209103255349,24.836629010100204,-7.251477246082452,2.7934570972001467,5,1.6849994659423828,2.9949989318847656,6.3600006103515625,7.600000381469727,5.010002136230462,1,0.08969378940571215,-2.3750089407051678,41.52999877929688,-1.116277212966413,41.52999877929688,1.0674130334150735,40.79999923706055,0.08969378940571215
3468,2005-05-18,41.75,41.95000076293945,41.060001373291016,41.290000915527344,642500.0,0.014827433626677378,1.0697645535033091,-1.7692127116405998,28.00362516734519,27.205393927530615,0.15280869438331024,3.1163424403005138,4.717636761626082,7.96897056283764,22.046871144501623,0.8899993896484375,-2.6784689952321017,-2.371999740600586,-7.887541779218168,3.143542298016996,-5.129770759909377,0.38577127870820505,5.2608485832403105,64.70588235294117,29.504423153132016,2.7577710193087905,5,0.12999916076660156,2.384998321533203,5.747499465942383,6.989999771118164,2.75,2,0.10946107053471188,-1.1851820455219768,41.13999938964844,-2.3750089407051678,41.52999877929688,-1.116277212966413,41.52999877929688,0.10946107053471188
3469,2005-05-19,42.0,42.04999923706055,41.650001525878906,41.97999954223633,492400.0,0.0059880239520957446,5.666687859617891,0.043479342543910574,21.709253485031823,25.329180708962742,-0.22248728089461878,2.557189475860838,4.286049749301711,7.577627136918821,23.738123393370905,0.3999977111816406,-3.004603566305967,-1.8424997329711914,-7.181811138605866,3.4968116726634833,-4.512155435788529,0.8271559698461459,4.862631581057926,81.04572393107627,48.726507369329894,2.669655702817337,5,-0.24000167846679688,2.134998321533203,5.497499465942383,6.739999771118164,2.770000457763672,3,0.10142853146507624,1.0697645535033091,41.75,-1.1851820455219768,41.13999938964844,-2.3750089407051678,41.52999877929688,0.10142853146507624
3470,2005-05-20,41.95000076293945,42.15999984741211,41.66999816894531,41.68000030517578,528500.0,-0.0011904580252510844,-2.379266800836589,13.49971390425329,27.763832099787805,24.737780943820006,-0.2891133628052671,2.3454619730773345,4.154328011883933,7.478330019394036,25.279010051868777,0.4900016784667969,-2.9721166569363433,-1.6499990463256822,-6.862792915564,3.562794822912636,-4.256395980944838,0.9563978882934734,4.767378155979735,73.64341772975402,36.9344745799361,2.6063969346191587,5,-0.4200019836425781,2.18499755859375,5.247499465942383,6.789999008178711,3.1300010681152344,4,0.08152558061373627,5.666687859617891,42.0,1.0697645535033091,41.75,-1.1851820455219768,41.13999938964844,0.08152558061373627
3471,2005-05-23,44.0,44.25,41.83000183105469,42.04999923706055,938100.0,0.048867680566804905,-1.0251068197017508,7.222212803232598,43.161103857906234,26.621011659765948,-2.3512170660557103,-0.00485722437145597,1.9578341400188322,5.287203996149913,26.62767938066231,2.4199981689453125,-2.983914406217785,0.5905002593994126,-4.238858989704781,5.419859508503606,-1.8241793651526876,3.005179883951513,2.5750313100232276,92.3076923076923,51.63628341535385,2.414679624552098,5,-1.4950008392333984,0.13499832153320312,2.52500057220459,4.075000762939453,0.0800018310546875,0,0.028181856328790778,-2.379266800836589,41.95000076293945,5.666687859617891,42.0,1.0697645535033091,41.75,0.028181856328790778
3472,2005-05-24,44.22000122070313,44.33000183105469,43.43000030517578,44.150001525878906,629300.0,0.005000027743252922,5.2068874799400175,0.03589726535219788,66.17430619885093,31.182158410626116,-2.423145731249555,-0.5134497463659855,1.600223342527734,4.920972761500572,28.1389764567467,0.9000015258789062,-2.9044183723729233,0.9770013809204201,-3.465416365850743,5.419419127691583,-1.244207492465165,3.198210254306005,2.215529432602054,96.63606743263932,52.14720177454235,2.221208873385582,5,-1.6750011444091868,-0.08500289916992898,2.3049993515014577,3.854999542236321,-0.43000030517578836,1,0.045228402188818295,-1.0251068197017508,44.0,-2.379266800836589,41.95000076293945,5.666687859617891,42.0,0.045228402188818295
3473,2005-05-25,43.29999923706055,44.18999862670898,43.29999923706055,43.91999816894531,589400.0,-0.02080510986534878,-1.8709707190716505,-8.85716621253316,54.59686979155142,34.452301458245636,-1.376712179849683,0.05329514184481354,2.3926217022237424,5.693019891278993,29.506607119345706,0.9200019836425852,-2.775351826232601,0.2829994201660142,-3.604210629979157,4.170209470311185,-1.6606056049065714,2.2266044452386,2.998820772660956,61.56707176469583,15.278434437419058,1.943605025072587,5,-0.7549991607666016,0.8349990844726562,2.830000877380371,4.775001525878906,0.9799995422363352,2,0.06581991545115384,5.2068874799400175,44.22000122070313,-1.0251068197017508,44.0,-2.379266800836589,41.95000076293945,0.06581991545115384
3474,2005-05-26,43.150001525878906,43.810001373291016,43.0,43.40999984741211,765700.0,-0.0034641504347477925,-1.8928549533041328,0.4193528539522178,54.59689924990205,37.919753041400526,-0.9591785494337159,-0.07378266464490935,2.4554525832990493,5.704983164150391,30.65186453037454,0.8100013732910156,-2.471688753649559,0.3065015792846708,-3.194128502597543,3.807131661166885,-1.4438134616564327,2.0568166202257743,3.014842053130586,55.63914734463018,7.542543964381174,1.7503150409411055,5,-0.4850006103515625,0.7599983215332031,3.129998207092285,4.924999237060547,0.8899993896484375,3,0.03128617442368897,-1.8709707190716505,43.29999923706055,5.2068874799400175,44.22000122070313,-1.0251068197017508,44.0,0.03128617442368897
3475,2005-05-27,43.0099983215332,43.33000183105469,42.88000106811523,43.150001525878906,392300.0,-0.0032445700902637986,-1.25001668939599,0.5384773390847601,53.5367414456374,41.210855446479854,-0.6561620923226172,-0.3245219076989869,2.492936920489228,5.7213422538819145,32.131987725343556,0.45000076293946023,-2.133180776090022,0.40399837493896484,-2.229234280999492,3.0372310308774217,-0.9126179530302636,1.7206147029081933,3.023548355378523,47.199859619140625,-0.607898073072505,1.3166163279692276,5,-0.3449974060058594,0.9000015258789062,3.10250186920166,5.06500244140625,-0.01999664306640625,4,0.0409207673776939,-1.8928549533041328,43.150001525878906,-1.8709707190716505,43.29999923706055,5.2068874799400175,44.22000122070313,0.0409207673776939
3476,2005-05-31,42.560001373291016,43.0,42.43999862670898,43.0,818800.0,-0.010462612550647177,1.5454687323895142,3.142775401215226,56.681348486809014,45.135997753646876,-0.04994672919275445,-0.11097800754162535,2.8578953717899935,6.074160724673021,32.93675490871908,0.5699996948242259,-1.7261185645275887,0.10050144195556499,-2.156254372846959,2.357257256758089,-1.0278764654456936,1.2288793493568235,3.344874339564896,6.349340906201344,-40.84393549040266,1.128377907401261,5,0.13500022888183594,1.3499984741210938,3.374998092651367,5.5149993896484375,0.3599967956542969,1,0.05921053516095798,-1.25001668939599,43.0099983215332,-1.8928549533041328,43.150001525878906,-1.8709707190716505,43.29999923706055,0.05921053516095798
3477,2005-06-01,42.540000915527344,42.70000076293945,42.36999893188477,42.70000076293945,674800.0,-0.0004699355525920046,3.1250268221156396,0.36363715179941564,57.18519422743052,48.37839431587858,0.21180154830665998,-0.3291659408999976,2.7908716159550124,5.994602427068429,33.41177245420673,0.3300018310546804,-1.3325617058732675,0.22100086212158487,-1.5823989449655116,2.0244006692086813,-0.6806990414219669,1.1227007656651367,3.2387772525538736,9.340769898260431,-39.801593416297315,0.9016999035435485,6,0.4500007629394531,1.3699989318847656,3.394998550415039,5.529998779296875,1.6899986267089844,2,0.03620124312139428,1.5454687323895142,42.560001373291016,-1.25001668939599,43.0099983215332,-1.8928549533041328,43.150001525878906,0.03620124312139428
3478,2005-06-02,42.43999862670898,42.650001525878906,42.0099983215332,42.310001373291016,492200.0,-0.002350782479223379,1.3272714662227771,-0.8124836087070104,63.48683302422569,53.02034759801123,0.4693279924916496,-0.20751181727742107,2.829585258154701,5.986268543742362,32.04783599532873,0.6400032043457031,-0.935344381371813,0.10049858093260866,-1.6983844367974967,1.899381598662714,-0.798942927932444,0.9999400897976614,3.2152039474930376,23.88886534141443,-30.006562399416467,0.8994415088650529,6,0.5600013732910227,1.4600009918212962,3.4950008392334055,5.045001983642585,3.3500022888183665,3,0.03180966853209943,3.1250268221156396,42.540000915527344,1.5454687323895142,42.560001373291016,-1.25001668939599,43.0099983215332,0.03180966853209943
3479,2005-06-03,42.09000015258789,42.41999816894531,41.84000015258789,42.349998474121094,433200.0,-0.008246901165091525,1.9000066757584138,-2.0000293444452057,54.91229209066121,56.03684315255271,0.931380128790309,0.1036983179687212,3.13134003887145,6.212980054594766,31.193081531595972,0.5999984741210866,-0.4510637683086429,-0.22149982452392436,-2.0174639831259853,1.5744643340781366,-1.1194819038249548,0.6764822547771061,3.444098339612509,16.778504589152448,-37.450630804766355,0.8979820793010295,6,0.9900016784667969,1.8099994659423828,3.844999313354492,5.395000457763672,4.299999237060547,4,0.05203132855237924,1.3272714662227771,42.43999862670898,3.1250268221156396,42.540000915527344,1.5454687323895142,42.560001373291016,0.05203132855237924
3480,2005-06-06,42.16999816894531,42.36999893188477,41.86000061035156,41.86000061035156,508700.0,0.001900641864276631,-2.29033766489471,-1.1923059993837757,55.5363280693139,57.41186806493134,0.9899772183263593,-0.002413995365742494,2.9985199433226057,6.043557370330781,30.2921350745322,0.5099983215332102,-0.09837271508685319,-0.1250017166137667,-1.9197372885651163,1.669733855337583,-1.0223695025894415,0.7723660693619081,3.2454183228934994,28.4481086004992,-25.228897825487874,0.8973677859756737,6,0.9150028228759766,1.730001449584961,4.035000801086426,5.31500244140625,3.8500022888183594,0,0.044344387663719065,1.9000066757584138,42.09000015258789,1.3272714662227771,42.43999862670898,3.1250268221156396,42.540000915527344,0.044344387663719065
3481,2005-06-07,42.16999816894531,42.45000076293945,41.9900016784668,42.13999938964844,671800.0,0.0,-1.7879222250479736,0.09677101791691278,59.55472074148095,56.67635856966801,0.7857193390771897,-0.029939541400821668,2.971043872748126,5.965359851762365,29.252946810868373,0.45999908447265625,0.31097192248886785,-0.108501625061038,-1.9013684997761757,1.6843652496540997,-1.0049350624186033,0.7879318122965273,3.1291099625391467,38.37183513422402,-18.170344416201154,0.8964334373575678,6,0.845001220703125,1.6250019073486328,4.407501220703125,5.31500244140625,3.9500007629394602,1,0.01944518722140587,-2.29033766489471,42.16999816894531,1.9000066757584138,42.09000015258789,1.3272714662227771,42.43999862670898,0.01944518722140587
3482,2005-06-08,42.400001525878906,42.63000106811523,41.9900016784668,42.22000122070313,444100.0,0.005454194140870783,1.0000000000000222,6.000254323499255,56.487038410406406,56.88637730509634,0.3021764068631896,-0.2117293111974874,2.7214734429242213,5.655307461235083,27.91013011935003,0.6399993896484304,0.611607603432013,0.08400173187256144,-1.6847261989148237,1.8527296626599465,-0.8003622335211276,0.9683656972662504,2.7851244124582877,69.13585479685594,13.063439162102384,0.8843639653936919,6,0.4249992370605469,0.08999824523925781,4.029997825622559,5.084999084472656,3.529998779296875,2,0.012264071329078252,-1.7879222250479736,42.16999816894531,-2.29033766489471,42.16999816894531,1.9000066757584138,42.09000015258789,0.012264071329078252
3483,2005-06-09,42.27000045776367,42.72000122070313,41.900001525878906,42.400001525878906,335300.0,-0.0030660628169054682,1.1298680710028477,-0.7222269317170632,52.760739067857095,56.68235950709134,0.3025204870410789,-0.02803439948308295,2.758747484632025,5.701455481212733,26.282827982844793,0.8199996948242259,0.6247451426384742,-0.08099937438964844,-1.8149326930856446,1.6529339443063478,-0.947966033737643,0.7859672849583461,2.803422931289198,48.86361173364736,-3.8825532989828844,0.8669666593479973,6,0.3150005340576172,-0.02500152587890625,3.877499580383301,5.215000152587891,2.8600006103515554,3,0.04636856075814566,1.0000000000000222,42.400001525878906,-1.7879222250479736,42.16999816894531,-2.29033766489471,42.16999816894531,0.04636856075814566
3484,2005-06-10,43.209999084472656,43.27000045776367,42.11999893188477,42.459999084472656,456300.0,0.02223796111968901,1.6436733226346596,-5.7691833680565745,60.899634568005496,57.50045874291002,-0.701882969967194,-0.820280678835573,1.7182691335432594,4.662419329510968,24.328754372287904,1.1500015258788991,0.41209731563932905,0.7384992599487319,-0.8721798701915731,2.349178390089037,-0.06684030512142414,1.543838825018888,1.7539558062815814,95.74458299402365,43.75636503861179,0.8053395650701528,6,-0.654998779296875,-0.38500022888183594,0.8125,2.4750003814697266,2.319999694824226,4,0.059708444473950406,1.1298680710028477,42.27000045776367,1.0000000000000222,42.400001525878906,-1.7879222250479736,42.16999816894531,0.059708444473950406
3485,2005-06-13,43.400001525878906,43.68000030517578,42.75,43.33000183105469,394400.0,0.004397186888035032,1.9523947926127763,0.09333292643229167,42.34696955837162,55.90774997308365,-0.9283740672318714,-0.9096418613363113,1.417284688462047,4.373159419241681,22.112847667264184,0.9300003051757812,0.35698935144473865,0.8350015640258803,-0.7626091628129359,2.4326122908646965,0.03619620060647577,1.6338069274452849,1.4566742365426677,84.26972071253451,35.83744789905752,0.7988053634194063,6,-0.6400012969970703,-0.8550014495849609,0.62249755859375,2.2849979400634766,2.6599998474121165,0,0.0688939575724814,1.6436733226346596,43.209999084472656,1.1298680710028477,42.27000045776367,1.0000000000000222,42.400001525878906,0.0688939575724814
3486,2005-06-14,43.83000183105469,43.97999954223633,43.25,43.5099983215332,443300.0,0.00990784078473772,1.354841289862117,4.57149863760218,45.27846333461405,54.58477987388182,-1.295517148359643,-1.2211034190886352,0.8770764926894401,3.841402607391778,20.23984993659473,0.7299995422363281,0.31984158024857123,1.1500017166137724,-0.4649424240666704,2.764945857294215,0.34252964627354743,1.9574737869539973,0.9215403856008777,92.78856470044511,48.36955544244361,0.807472070340222,6,-0.9200019836425781,-1.2850017547607422,0.19249725341796875,1.8549976348876953,2.2999992370605398,1,0.04996574344556182,1.9523947926127763,43.400001525878906,1.6436733226346596,43.209999084472656,1.1298680710028477,42.27000045776367,0.04996574344556182
3487,2005-06-15,44.83000183105469,44.959999084472656,43.849998474121094,43.91999816894531,539400.0,0.022815422272957298,-1.1142807318384607,2.843730256177954,68.17103967191814,55.105247279180986,-2.1640976000282706,-2.0348091812278994,-0.22571775506236946,2.7685383675506827,18.4534732832557,1.1299972534179688,0.3261604542829133,1.9655015945434542,0.2512694668355948,3.6797337222513136,1.1083855306895245,2.822617658397384,-5.230003356933594,95.75172035504139,51.29172044613725,0.8571160638539315,6,-1.430002212524414,-1.9700031280517578,-0.8125028610229492,0.8549976348876953,1.9599990844726562,2,0.028775307788108995,1.354841289862117,43.83000183105469,1.9523947926127763,43.400001525878906,1.6436733226346596,43.209999084472656,0.028775307788108995
3488,2005-06-16,46.31999969482422,46.61000061035156,44.70000076293945,45.0,735600.0,0.03323662286217832,1.010524540530122,1.4505432777759146,78.55852635919994,57.73260664235195,-3.403781726855236,-3.3359136291370817,-1.7971901951986382,1.2290889504274602,17.328546428571713,1.9099998474121094,0.3847682183077765,3.22699947357178,0.9974169372354424,5.456582009908118,2.1122082054036113,4.341790741739949,-6.612801208496094,93.54118469669768,48.409364164963876,1.1147912681681698,6,-2.0849990844726562,-2.635000228881836,-2.3025007247924805,-0.6350002288818359,0.8199996948242188,3,-0.008419675997796139,-1.1142807318384607,44.83000183105469,1.354841289862117,43.83000183105469,1.9523947926127763,43.400001525878906,-0.008419675997796139
3489,2005-06-17,46.2599983215332,46.79999923706055,45.77000045776367,46.22999954223633,702700.0,-0.001295366444005408,-1.1684254485295298,0.02272635320636939,79.70748879999553,60.41829116798325,-3.0061939139001908,-3.0993030097135943,-1.8113690970088925,1.2542759771214378,16.27945466258098,1.029998779296875,0.45240863700884404,2.953998184204103,0.37716699848100177,5.530829369927204,1.6655825913425488,4.242413777065657,-6.276687750244143,86.66664154931368,40.069847303082796,1.2884155928615508,6,-1.9099979400634766,-2.479999542236328,-2.242499351501465,-0.5749988555908203,1.1300010681152344,4,-0.024427092399871175,1.010524540530122,46.31999969482422,-1.1142807318384607,44.83000183105469,1.354841289862117,43.83000183105469,-0.024427092399871175
3490,2005-06-20,45.36999893188477,45.93000030517578,45.33000183105469,45.90999984741211,673100.0,-0.019239070945537673,1.0689537239220226,-18.000762970498236,73.77323026556998,61.99812555954869,-1.8042777481374443,-2.0447861018527718,-0.9796966578843538,2.1018565286284954,15.117045901630794,0.9299964904785156,0.4769103175493399,1.8929988861084084,-0.7577931466899557,4.5437909189067724,0.5676028697092264,3.2183949025075904,-4.977687040649421,59.71829260561093,7.698735917292879,1.3253960163991825,6,-1.0199985504150462,-1.5900001525878977,-1.4049997329711985,0.3150005340576101,-5.9399986267089915,0,0.0035265561203190465,-1.1684254485295298,46.2599983215332,1.010524540530122,46.31999969482422,-1.1142807318384607,44.83000183105469,0.0035265561203190465
3491,2005-06-21,45.2400016784668,45.54999923706055,45.0,45.25,298100.0,-0.002865269042944929,-1.2448871554133483,0.018515378855310436,72.42525380091463,63.769038380716275,-1.3332046874617305,-1.9153277201490795,-0.8978442921698289,2.1601461559345267,15.555542313139997,0.5499992370605469,0.6061820052425162,1.7010015487670884,-1.0571283669574996,4.459131464491676,0.321936590904798,3.080066506629379,-4.463228546481936,47.11874050366922,-9.873938270114287,1.379064957862293,6,-0.8900012969970703,-1.3400020599365234,-1.9275026321411133,0.44499778747558594,-7.030002593994141,1,0.01812554519012166,1.0689537239220226,45.36999893188477,-1.1684254485295298,46.2599983215332,1.010524540530122,46.31999969482422,0.01812554519012166
3492,2005-06-22,46.22000122070313,46.6500015258789,45.56000137329102,45.61999893188477,790100.0,0.02166223487791763,-2.0277891100596714,-60.01030141167493,77.39133223094085,66.50577095439225,-1.9158218789567698,-2.8857644137124083,-1.9252651598087667,1.1300154964225726,16.336989403077506,1.4099998474121023,0.76889108765738,2.5810010910034222,-0.41578973168761024,5.577791913694455,1.0826056796579095,4.079396502348935,-5.081834522413729,72.3810267719285,10.738239030844078,1.4983954113455153,6,-1.7600021362304759,-2.3200016021728587,-3.0300025939941477,-0.5350017547607493,-7.220001220703132,2,-0.0019472122503447764,-1.2448871554133483,45.2400016784668,1.0689537239220226,45.36999893188477,-1.1684254485295298,46.2599983215332,-0.0019472122503447764
3493,2005-06-23,46.1500015258789,46.459999084472656,45.81000137329102,46.25,515100.0,-0.0015144892465489557,1.5000073360036112,-0.16666348776441703,80.66466788790765,68.70188576771471,-1.383001855332921,-2.7313393005466864,-1.8844903183337038,1.1358750310772692,17.077816620326995,0.6499977111816335,0.9294331130566036,2.3685012817382756,-0.8250009409558956,5.562003504432447,0.7717501703911864,3.9652523930853647,-4.672124875263229,63.889000739627335,-3.2871761928386576,1.5967511113470865,6,-1.3750019073486257,-2.220001220703118,-2.6700029373168874,-0.46500205993651633,-7.780002593994126,3,0.013867808634622891,-2.0277891100596714,46.22000122070313,-1.2448871554133483,45.2400016784668,1.0689537239220226,45.36999893188477,0.013867808634622891
3494,2005-06-24,44.5,46.38000106811523,44.36999893188477,46.36999893188477,969400.0,-0.0357530112962976,1.1269827814141815,18.700274662392882,64.22467116294665,71.13274150155638,0.5243732302513564,-1.0277045344845561,-0.24351440756585419,2.7183564336568224,17.175797139051866,2.0100021362304545,1.078564299879048,0.6509998321533175,-2.5433700371528403,3.845369701459475,-0.9461851024997614,2.2481847668063963,-2.7027959941976363,5.701794746096774,-63.63141301796431,1.597184934653077,6,0.5249996185302734,-0.27499961853027344,-1.4925012588500977,1.1849994659423828,-5.490001678466797,4,0.059325828980863804,1.5000073360036112,46.1500015258789,-2.0277891100596714,46.22000122070313,-1.2448871554133483,45.2400016784668,0.059325828980863804
3495,2005-06-27,44.77000045776367,45.11999893188477,44.36000061035156,44.72000122070313,555900.0,0.006067426017161148,1.0266724989445757,-0.026737575197513894,65.36643852139495,73.36473874453203,0.5242773296822065,-1.2217280653626545,-0.5150758508859283,2.3815607697696777,17.197363832855075,0.7599983215332102,1.2899866824121133,0.8330001831054688,-2.3610215896873896,4.027021955898327,-0.7640107032909569,2.4300110695018944,-2.6726287380858196,17.903916309906602,-53.05942321702365,1.5970108863964276,6,0.5549983978271484,-0.5350017547607422,-1.8225021362304688,0.9149990081787109,-6.130001068115234,0,0.05852130679240197,1.1269827814141815,44.5,1.5000073360036112,46.1500015258789,-2.0277891100596714,46.22000122070313,0.05852130679240197
3496,2005-06-28,45.08000183105469,45.27000045776367,44.560001373291016,44.77999877929688,372400.0,0.006924310255110866,1.0882316642170338,6.0001525902196775,65.69086661514888,73.08916396044656,0.45844569076396624,-1.4053082489624913,-0.8562731702108834,2.0204188179936438,16.97258551844759,0.7099990844726562,1.3981291698462783,1.0170015335082994,-2.1469812371649795,4.180984304181578,-0.5649898518283365,2.598992918844935,-2.70047246033387,31.44108877080185,-38.11124270503771,1.581991385336638,6,0.4999980926513672,-0.7650012969970703,-2.2475032806396484,0.31999778747558594,-6.850002288818359,1,-0.12533277054986136,1.0266724989445757,44.77000045776367,1.1269827814141815,44.5,1.5000073360036112,46.1500015258789,-0.12533277054986136
3497,2005-06-29,44.08000183105469,44.33000183105469,43.63000106811523,44.04999923706055,1436500.0,-0.02218278525692341,1.6414993846131969,0.1000076293169242,59.617435720728466,70.98459833394972,1.4984479360387866,-0.29936848700214114,0.06512826464057753,2.928614704922296,16.408631381754667,1.4500007629394602,1.6001738893368653,-0.059998512268066406,-3.1418100067535093,3.0218129822173765,-1.6009042595107914,1.4809072349746586,-1.435244268353486,15.901098175279607,-53.943835197038446,1.540905747242723,6,1.1349983215332031,0.23999786376953125,-0.7600030899047852,1.319997787475586,-6.290000915527344,2,-0.13316702592436302,1.0882316642170338,45.08000183105469,1.0266724989445757,44.77000045776367,1.1269827814141815,44.5,-0.13316702592436302
3498,2005-06-30,43.790000915527344,44.40999984741211,43.63999938964844,44.20000076293945,709200.0,-0.006578967864811602,-1.1690065171956179,-13.665479974570884,53.31051192702259,68.05160090361939,1.5553937445379304,0.10219658718732916,0.2447828363324973,3.1262688991028043,15.591675475807975,0.7700004577636719,1.7655399729142829,-0.4174995422363281,-3.4000730819765863,2.56507399750393,-1.9087863121064572,1.073787227633801,-0.8959288523645839,5.8181762695315085,-58.24107993272035,1.4912867698701309,6,1.3500003814697195,0.529998779296875,-0.45000171661376953,1.6099987030029297,-6.25,3,-0.10938572311901629,1.6414993846131969,44.08000183105469,1.0882316642170338,45.08000183105469,1.0266724989445757,44.77000045776367,-0.10938572311901629
3499,2005-07-01,44.27999877929688,44.5099983215332,43.79999923706055,43.79999923706055,379000.0,0.011189720336264974,-1.9583323399216397,-1.1707310265261295,54.85649829222781,65.94974179547026,0.8437229466517238,-0.22695587830286001,-0.3569783932107029,2.5359364294429625,14.648580117454122,0.7199974060058594,1.7561042797379969,-0.03700160980223899,-2.8481235860268086,2.7741203664223306,-1.4425625979145238,1.3685593783100458,-1.1515710857002546,39.63402152978791,-20.96537146168341,1.405560988112284,7,0.8600025177001811,0.040000915527336645,-0.9399995803833079,0.6599998474121023,-7.079998016357429,4,-0.13346883492181416,-1.1690065171956179,43.790000915527344,1.6414993846131969,44.08000183105469,1.0882316642170338,45.08000183105469,-0.13346883492181416
3500,2005-07-05,44.040000915527344,44.540000915527344,43.90999984741211,44.18999862670898,583300.0,-0.00542000610627269,-2.0731770857562872,-0.31249552964735916,51.18376099252714,63.58957592787166,0.9780755485241954,0.1689850046600725,-0.2083690226698991,2.700968360294027,13.664020391931784,0.6300010681152344,1.518436262016408,-0.3704996109008789,-2.9994356292676017,2.258436407465844,-1.6849676200842438,0.943968398282486,-0.691278929322884,25.000000000000327,-30.225303346780507,1.3144680091833618,7,1.1000003814697195,0.279998779296875,-0.7525005340576172,0.7849979400634766,-7.549999237060547,1,-0.11421440711688757,-1.9583323399216397,44.27999877929688,-1.1690065171956179,43.790000915527344,1.6414993846131969,44.08000183105469,-0.11421440711688757
3501,2005-07-06,42.9900016784668,44.11000061035156,42.95000076293945,43.900001525878906,610900.0,-0.023841944033437645,-1.343430062075423,6.066758220798334,39.6860912713941,59.40010471014425,1.872233443382477,1.3529322281591476,0.7035960363538436,3.7052206304509383,12.894948254495578,1.1599998474121094,1.2329523480896967,-1.4614990234374972,-3.965938982749961,1.0429409358749666,-2.713719003093729,-0.20927904378126527,3.80999755859375,2.515780609343848,-45.61759048702123,1.2522199796562328,7,1.7149982452392578,1.3299980163574219,0.2974987030029297,1.4999980926513672,-5.700000762939453,2,-0.10118637169063494,-2.0731770857562872,44.040000915527344,-1.9583323399216397,44.27999877929688,-1.1690065171956179,43.790000915527344,-0.10118637169063494
3502,2005-07-07,42.91999816894531,43.4900016784668,42.43999862670898,42.43999862670898,592300.0,-0.001628367220012139,-3.375016887998692,-0.52747211288153,27.33332316080738,53.47439974046644,1.5923573861429148,1.5430004566244335,0.6402878835633175,3.6965117317009657,12.432539321229179,1.0500030517578196,1.0190870789139481,-1.557502365112306,-3.9817819210495173,0.8667771908249051,-2.769642143080908,-0.34536258714370405,3.803001098632812,22.857096146615266,-18.725624822193108,1.212139777968605,7,1.4900016784667898,1.4000015258789062,0.38250255584716797,1.2150001525878906,-5.649997711181641,3,-0.1092730388348997,-1.343430062075423,42.9900016784668,-2.0731770857562872,44.040000915527344,-1.9583323399216397,44.27999877929688,-0.1092730388348997
3503,2005-07-08,44.22999954223633,44.33000183105469,42.959999084472656,42.959999084472656,1219400.0,0.03052193451021301,-1.1574838626349035,2.645836810274222,38.40000697544646,50.604992608521975,-0.020828030312294743,0.40829990032642627,-0.7992556727702649,2.3186082274824997,11.77200334729368,1.410003662109375,0.8390454496017341,-0.3455009460449219,-2.5417894094543314,1.8507875173644877,-1.443645177749623,0.7526432856597793,2.3216796997070333,85.23804593253811,47.31920395494879,1.0981442317047039,7,-0.375,0.09000015258789062,-0.779998779296875,-0.095001220703125,-7.1699981689453125,4,-0.14560250267602348,-3.375016887998692,42.91999816894531,-1.343430062075423,42.9900016784668,-2.0731770857562872,44.040000915527344,-0.14560250267602348
3504,2005-07-11,45.790000915527344,45.97000122070313,44.34000015258789,44.40999984741211,688800.0,0.03527021002569386,-1.1447376016102127,1.0866146226004212,52.22930942250269,49.14531159753394,-1.540610995886091,-0.9997620878349736,-2.434657226126774,0.700364100436623,11.94124442319079,1.740001678466804,0.5401607445528853,1.0855003356933608,-1.0758876710947476,3.246888342481469,0.004806332299303051,2.1661943390874185,0.5972111018066428,94.9008449602265,57.27171029672513,1.0806940033940555,7,-1.585000991821289,-1.470001220703125,-2.340001106262207,-1.6550025939941406,-8.740001678466797,0,-0.1801703392672882,-1.1574838626349035,44.22999954223633,-3.375016887998692,42.91999816894531,-1.343430062075423,42.9900016784668,-0.1801703392672882
3505,2005-07-12,46.38999938964844,46.63999938964844,45.4900016784668,45.7400016784668,436800.0,0.013103264077848786,1.0,0.47101246962756976,55.81394003328696,48.0478753106604,-2.1083633508991824,-1.437999040107485,-3.1413896443749536,0.017716671871056633,12.71040722381384,1.1499977111816406,0.2234500124671257,1.535998916625978,-0.6588407320099137,3.7308385652618696,0.43857909230803216,2.633418740943924,-3.9500007629394602,94.04762012888226,55.2386812441556,1.0974198243179472,7,-1.8500003814697266,-2.059999465942383,-2.899998664855957,-2.2550010681152344,-9.069999694824219,1,-0.19810301245142203,-1.1447376016102127,45.790000915527344,-1.1574838626349035,44.22999954223633,-3.375016887998692,42.91999816894531,-0.19810301245142203
3506,2005-07-13,46.02000045776367,46.75,45.84000015258789,46.6500015258789,438700.0,-0.00797583394595447,1.1927759572385204,-0.9692358254153524,48.922409983651846,46.859539117651885,-1.7779764831686435,-0.9439135000147161,-2.811444726571345,0.30894193388671454,13.855088413811034,0.9099998474121094,0.1179543121758897,1.0565000534057631,-1.1417505999777546,3.254750706789281,-0.0426252732859993,2.1556253800975256,-3.496001815795907,83.0626610292953,46.49686540790716,1.0991253266917593,7,-1.4250011444091797,-1.6700000762939453,-2.5275001525878906,-1.8850021362304688,-9.020000457763672,2,-0.20708384799003499,1.0,46.38999938964844,-1.1447376016102127,45.790000915527344,-1.1574838626349035,44.22999954223633,-0.20708384799003499
3507,2005-07-14,46.11999893188477,46.72000122070313,45.83000183105469,46.27999877929688,288100.0,0.0021729350961845473,-1.4054230997241786,0.2539675811832836,49.838869014132484,46.47380101621965,-1.74128455250721,-0.9932372091398207,-2.9466476385147686,0.1398511654434742,14.270372851972649,0.8899993896484446,-0.024627038714498894,1.09199867248536,-1.164683360515184,3.3486807054859042,-0.03634234401491199,2.220339688985632,-3.426960235595722,83.37728454011287,48.191184159934366,1.1283410165002712,7,-1.5249996185302805,-1.7699985504150462,-2.7149991989135813,-1.9850006103515696,-9.289997100830085,3,-0.1914570299404943,1.1927759572385204,46.02000045776367,1.0,46.38999938964844,-1.1447376016102127,45.790000915527344,-0.1914570299404943
3508,2005-07-15,45.93000030517578,46.20000076293945,45.68000030517578,46.20000076293945,263200.0,-0.004119658089966616,2.8518487121886436,1.6875044703526214,59.108283969035305,46.94622164697604,-1.3586838714052902,-0.8790223795249972,-2.687757201305459,0.2720443444562122,13.447597926653993,0.5200004577636719,-0.20603672903219916,0.9215000152587862,-1.2945492007093478,3.13754923122692,-0.18652459272527722,2.0295246232428497,-3.0746831567382955,65.97511424306745,25.941649630353183,1.108024607984067,7,-1.335000991821289,-1.5799999237060547,-3.2725000381469727,-1.7950019836425781,-9.970001220703125,4,-0.18854778554042873,-1.4054230997241786,46.11999893188477,1.1927759572385204,46.02000045776367,1.0,46.38999938964844,-0.18854778554042873
3509,2005-07-18,45.13000106811523,45.93000030517578,44.88000106811523,45.70000076293945,383500.0,-0.0174177929837811,1.038835886344122,2.111106401616325,52.14797570610611,47.05335661515148,-0.47542833931764505,-0.17710033464717156,-1.8467294145057238,1.0067638729769257,12.19463814901926,1.049999237060554,-0.2813448602258859,0.17800064086913636,-1.959943405092261,2.315944686830534,-0.8909713821115588,1.2469726638498315,-2.118896605615241,13.36899159338155,-28.24659649725527,1.0689720229806985,7,-0.5350017547607351,-0.670001983642571,-2.7150011062622,-0.9950027465820241,-9.510002136230455,0,-0.17881674061217212,2.8518487121886436,45.93000030517578,-1.4054230997241786,46.11999893188477,1.1927759572385204,46.02000045776367,-0.17881674061217212
3510,2005-07-19,45.52999877929688,45.93000030517578,45.02000045776367,45.1500015258789,331700.0,0.008863232920777842,-1.8437522351763107,-0.6666622050300658,52.656418469454046,48.49450408160258,-0.7172717165132951,-0.5950027594584171,-2.1953689104240794,0.5417126421167211,11.344432011839189,0.9099998474121094,-0.24382875636796086,0.5699983596801843,-1.5757147167353622,2.715711436095731,-0.502858178527589,1.6428548978879576,-2.369338495296894,34.759255746019164,-7.806945184900343,1.0728565382077728,7,-0.9349994659423899,-0.9099998474121165,-2.8399991989135813,-1.395000457763679,-10.069999694824226,1,-0.18625081857222248,1.038835886344122,45.13000106811523,2.8518487121886436,45.93000030517578,-1.4054230997241786,46.11999893188477,-0.18625081857222248
3511,2005-07-20,46.06000137329102,46.08000183105469,45.18000030517578,45.56000137329102,224900.0,0.0116407337624429,2.333333333333421,1.315798984078494,62.3750030398383,52.38802406816157,-0.8560178024331151,-1.117729794036407,-2.666795717563879,-0.05219930873256118,10.834405881631096,0.9000015258789062,-0.24089662277660295,1.0590009689331126,-1.1399166259460927,3.257918563812318,-0.040457828506490046,2.158459766372715,-2.7557675006510323,64.1304460500267,17.439825572016055,1.0994587974396024,7,-1.2050018310546946,-1.440002441406257,-3.407501220703132,-1.9250030517578196,-10.479999542236335,2,-0.18975252752673388,-1.8437522351763107,45.52999877929688,1.038835886344122,45.13000106811523,2.8518487121886436,45.93000030517578,-0.18975252752673388
3512,2005-07-21,46.13000106811523,46.5,45.459999084472656,46.11000061035156,430600.0,0.0015197501679797831,1.736850558904577,0.04000091552732954,65.03857112527257,55.34786452925336,-0.47247994525701387,-1.2593872258925458,-2.6487963333870965,-0.18315669408823254,9.673751938751016,1.0400009155273438,-0.16770612262581608,1.133500671386713,-1.0552580638554758,3.322259406628902,0.03912130376561862,2.2278800390078075,-2.687936550380833,77.16054470145231,24.254724831605827,1.0943793676210958,7,-0.585000991821282,-1.5100021362304616,-3.4025011062622,-1.9950027465820241,-10.83000183105468,3,-0.1979189433495554,2.333333333333421,46.06000137329102,-1.8437522351763107,45.52999877929688,1.038835886344122,45.13000106811523,-0.1979189433495554
3513,2005-07-22,46.790000915527344,47.290000915527344,45.52000045776367,46.099998474121094,405200.0,0.01430738851355251,1.0946720719419265,34.499332443269935,65.78618301724904,56.85418381755851,-0.8170796409079628,-1.9699836083034867,-3.2087344028111175,-0.914467332590398,8.659284611494389,1.7700004577636719,0.14860717727008677,1.761500549316409,-0.5152125523773066,4.038213651010125,0.6231439984695513,2.899857100163267,-3.2156189785023273,79.25311071961663,23.649467427393716,1.1383565508468596,7,-0.7049999237060547,-1.9250011444091797,-3.660001754760742,-2.6550025939941406,-10.870002746582031,4,-0.21286597327608547,1.736850558904577,46.13000106811523,2.333333333333421,46.06000137329102,-1.8437522351763107,45.52999877929688,-0.21286597327608547
3514,2005-07-25,47.13999938964844,47.38999938964844,46.61999893188477,46.7400016784668,694500.0,0.007480198060969556,-1.4062393829758377,0.5797047766475011,69.23076559009496,58.34494221275941,-1.067725034170067,-2.2261973378500812,-3.427717814990878,-1.3320702383120988,9.01646563637576,0.7700004577636648,0.6112564876773163,1.979499053955081,-0.46792247858799385,4.426920586498156,0.7557882876835436,3.2032098202266184,-3.3426803139132844,89.4514720392222,28.73836822362974,1.223710766271538,7,-1.0049991607666016,-2.2250003814697266,-3.179999351501465,-3.0050010681152344,-11.380001068115234,0,-0.23716589838630375,1.0946720719419265,46.790000915527344,1.736850558904577,46.13000106811523,2.333333333333421,46.06000137329102,-0.23716589838630375
3515,2005-07-26,47.38999938964844,47.58000183105469,46.34000015258789,47.41999816894531,428500.0,0.005303351786951849,6.085600313889615,-0.07499737738062313,80.30302154568824,61.83167683076345,-1.2973922742244497,-2.392514997108229,-3.564630152088995,-1.6544957433395737,9.293322485309568,1.2400016784667969,0.931420618275979,2.098499107360837,-0.5343640092784767,4.731362224000151,0.7820675490411801,3.414930665680494,-3.3052658888002213,92.08323664141551,23.01679387491717,1.3164315583196557,7,-1.1599979400634766,-2.3799991607666016,-3.3249998092651367,-3.2550010681152344,-10.029998779296875,1,-0.2483646467472761,-1.4062393829758377,47.13999938964844,1.0946720719419265,46.790000915527344,1.736850558904577,46.13000106811523,-0.2483646467472761
3516,2005-07-27,39.43000030517578,40.70000076293945,37.43999862670898,40.349998474121094,8192300.0,-0.16796790856704225,3.024687171807089,30.667853509664294,38.48185059474052,60.569785895275444,6.291084216831756,5.399323161995582,4.418292333096296,6.18318146007671,10.215381850572044,9.95000076293946,0.7957212433568301,-5.57899990081787,-9.296474239574572,-1.8615255620611677,-7.437737070196221,-3.7202627314395187,8.150001525878906,19.62525689946476,-53.00253504140129,1.8587371693783508,7,3.0799999237060547,3.0799999237060547,4.6349992752075195,4.704998016357422,-2.5699996948242188,2,-0.1006847879781021,6.085600313889615,47.38999938964844,-1.4062393829758377,47.13999938964844,1.0946720719419265,46.790000915527344,-0.1006847879781021
3517,2005-07-28,38.209999084472656,39.650001525878906,38.0,39.650001525878906,2576800.0,-0.03094093865738523,1.291664900606112,1.5652231602341897,30.01327038995801,57.337006608711306,7.008023751667203,6.489742820080579,5.660085834153612,7.274121406754247,11.992511835559785,1.6500015258789062,0.5137646994998306,-6.505500984191897,-11.302072239607021,-1.7089297287767735,-8.903786611899456,-4.107215356484339,9.370002746582031,7.5936904776684795,-60.81838993946331,2.3982856277075615,7,4.30000114440918,4.30000114440918,5.915000915527344,5.924999237060547,-1.3600006103515625,3,-0.0688300789435694,3.024687171807089,39.43000030517578,6.085600313889615,47.38999938964844,-1.4062393829758377,47.13999938964844,-0.0688300789435694
3518,2005-07-29,39.0,39.34000015258789,38.150001525878906,38.43999862670898,1600600.0,0.020675240367864278,-1.087724992721931,-0.3888891832323196,26.242112996244614,54.45857741872669,5.734688324578173,5.610121277242229,4.8818412367066415,6.359141123695387,13.819572647734823,1.1899986267089844,0.3312743776185272,-5.476000022888186,-10.903937345630943,-0.04806270014542946,-8.189968684259568,-2.7620313615168044,8.377201766967772,15.384624066217768,-47.624708179512936,2.71396866137138,7,3.510000228881836,3.510000228881836,5.179999351501465,5.134998321533203,-2.1399993896484375,4,-0.094871814434345,1.291664900606112,38.209999084472656,3.024687171807089,39.43000030517578,6.085600313889615,47.38999938964844,-0.094871814434345
3519,2005-08-01,38.36999893188477,39.5,38.060001373291016,39.5,1291300.0,-0.016153873541416064,1.548667726678887,-2.0178541018112575,21.997197049149733,51.0519972609151,5.928373075889176,6.086727875489707,5.508460864984784,6.8665754573725835,15.614270555442692,1.4399986267089844,0.08463711627077686,-5.810501098632805,-11.887988805507085,0.26698660824147424,-8.849244952069945,-2.7717572451956656,8.808458772277824,9.171597744438822,-47.84980312492487,3.0387438534371385,8,4.140001296997063,4.140001296997063,5.982501029968255,5.76499938964843,0.25,0,-0.0638519893442987,-1.087724992721931,39.0,1.291664900606112,38.209999084472656,3.024687171807089,39.43000030517578,-0.0638519893442987
3520,2005-08-02,39.0099983215332,39.2400016784668,38.36000061035156,38.56999969482422,1132100.0,0.01667968223779659,-1.0465217372018647,-0.38937894761716924,25.97668301661841,47.00773948055734,4.767615782910134,5.3235109678557535,4.8740590378182205,6.108562323208034,17.478732139747468,0.8800010681152344,-0.25862646906301734,-4.919001579284668,-11.422354909371272,1.584351750801936,-8.170678244327966,-1.6673249142413695,7.9736902010803234,48.159468283036425,-5.337884591133012,3.251676665043301,8,3.500001907348633,3.500001907348633,5.615001678466797,5.125,-0.479999542236321,1,-0.08331197487404218,1.548667726678887,38.36999893188477,-1.087724992721931,39.0,1.291664900606112,38.209999084472656,-0.08331197487404218
3521,2005-08-03,38.63999938964844,39.0,38.45000076293945,38.93999862670898,1058900.0,-0.009484720528186497,1.619031616424919,-0.6818185758996916,24.831759235561194,42.54031593725609,4.441467969278662,5.6400789581031745,5.179383808224955,6.3647024653857045,18.930837492893417,0.55999755859375,-0.5192708654939082,-5.071500396728517,-11.985107183283041,1.8421063898260073,-8.52830379000578,-1.6146970034512549,8.152815335046995,38.7878059268781,-10.478432141789483,3.4568033932772635,8,3.8700008392333984,3.8700008392333984,6.1399993896484375,5.494998931884766,0.06999969482421875,2,-0.033126262927420824,-1.0465217372018647,39.0099983215332,1.548667726678887,38.36999893188477,-1.087724992721931,39.0,-0.033126262927420824
3522,2005-08-04,38.22999954223633,38.7400016784668,38.02000045776367,38.310001373291016,864300.0,-0.010610762264192664,-1.8800048828125,0.26667344836794754,24.46949013326399,37.94957228347997,4.037601956548677,5.987692506246319,5.511519437008062,6.661933964806408,20.108700230767777,0.720001220703125,-0.8615654824528605,-5.247000312805177,-12.579133915629058,2.085133290018703,-8.913067114217121,-1.5809335113932335,8.375758860499374,14.189131717928824,-31.601855810501043,3.6660668014119406,8,4.280000686645508,4.280000686645508,6.717500686645508,5.904998779296875,0.029998779296875,3,-0.03583570359113386,1.619031616424919,38.63999938964844,-1.0465217372018647,39.0099983215332,1.548667726678887,38.36999893188477,-0.03583570359113386
3523,2005-08-05,37.790000915527344,38.36000061035156,37.560001373291016,38.36000061035156,678200.0,-0.011509250117120118,1.8070163697447497,7.12483311081442,25.06792987071752,33.042590536882464,3.427088824627951,6.240435282892221,5.896594582449822,6.997116837691493,22.204889015307238,0.7999992370605469,-1.3972832906817132,-5.364999008178714,-13.11181009199214,2.3818120756347128,-9.238404550085427,-1.4915934662720005,8.632442291687823,11.855654899431531,-36.465248605641676,3.8734055419067146,8,4.719999313354492,4.719999313354492,6.977499008178711,6.344997406005859,0.1100006103515625,4,-0.024874369373725447,-1.8800048828125,38.22999954223633,1.619031616424919,38.63999938964844,-1.0465217372018647,39.0099983215332,-0.024874369373725447
3524,2005-08-08,37.540000915527344,37.849998474121094,37.5,37.54999923706055,658300.0,-0.00661550658754495,-6.777730682829653,0.017540924361874422,22.5806519178999,26.628993911572653,2.427387589635309,6.156313002517166,6.09246929051379,7.161977562807586,23.73515446405094,0.34999847412109375,-2.026713829828715,-5.202499008178712,-13.231971010015677,2.826972993658252,-9.217235009097195,-1.18776300726023,8.702793400077702,2.2989009736238053,-45.76547454476446,4.014736000918481,8,1.529998779296875,4.969999313354492,7.189999580383301,6.594997406005859,0.29000091552734375,0,-0.01811401940841506,1.8070163697447497,37.790000915527344,-1.8800048828125,38.22999954223633,1.619031616424919,38.63999938964844,-0.01811401940841506
3525,2005-08-09,37.20000076293945,37.90999984741211,37.11000061035156,37.90999984741211,969100.0,-0.00905700970420753,1.2535218834957715,71.01182754673789,19.193316054891255,24.485823407144956,1.307416814957648,6.084474568380031,6.377790785672644,7.408089177504166,24.958748820186898,0.7999992370605469,-2.796049578905759,-5.082999229431152,-13.283592774566515,3.11759431570421,-9.183296001998833,-0.9827024568634712,8.86673763888767,4.7619143731380635,-39.56538141713756,4.10029677256768,8,1.1800003051757812,5.145000457763672,7.529999732971191,6.93499755859375,0.6599998474121094,1,0.03817199300597851,-6.777730682829653,37.540000915527344,1.8070163697447497,37.790000915527344,-1.8800048828125,38.22999954223633,0.03817199300597851
3526,2005-08-10,36.4900016784668,37.33000183105469,36.38999938964844,37.150001525878906,907900.0,-0.019085996502989144,-1.1860409412495287,0.9295784485445031,17.909448920887428,23.140954355026004,1.7394406760557857,6.370522928871473,7.038240571967478,8.0314125899813,26.266533629697115,0.94000244140625,-3.7322166259682845,-5.316498374938966,-13.708083784261973,3.0750870343840404,-9.512291079600473,-1.1207056702774594,9.218467211701302,4.255412400838258,-34.434933846390315,4.195792704661505,8,1.4549980163574219,5.494998931884766,8.239998817443848,7.4199981689453125,0.8499984741210938,2,0.05590564557397415,1.2535218834957715,37.20000076293945,-6.777730682829653,37.540000915527344,1.8070163697447497,37.790000915527344,0.05590564557397415
3527,2005-08-11,37.290000915527344,37.72000122070313,36.5,36.5,1158000.0,0.021923792827135857,-2.0886071059519047,-1.1969713608646648,18.667537974616636,22.29933490817845,0.8886687103134108,5.13853973047501,6.197611271747064,7.148509688920363,27.515929434561805,1.2299995422363352,-4.849333687159323,-4.0749992370605455,-12.440126104046968,4.290127629925877,-8.257562670553753,0.10756419643266213,7.859359804609575,45.68532833485663,11.624990613309286,4.182563433493211,8,0.654998779296875,4.694999694824219,7.222498893737793,6.619998931884766,-0.29000091552734375,3,0.03807986414808684,-1.1860409412495287,36.4900016784668,1.2535218834957715,37.20000076293945,-6.777730682829653,37.540000915527344,0.03807986414808684
3528,2005-08-12,37.27000045776367,37.31999969482422,36.70000076293945,37.22000122070313,629200.0,-0.000536349082130072,7.266778566160576,0.06329010014775,16.722858219541862,21.713297260444243,0.7123755013427342,4.71840451862704,6.1791354212942124,7.098859340153702,28.98216449742661,0.6199989318847656,-4.943233652897959,-3.6619997024536133,-11.928137563037147,4.6041381581299206,-7.795068632745377,0.4710692278381501,7.353798582543938,57.89478967723154,29.56704562989781,4.133068930291766,8,0.5450000762939453,4.715000152587891,7.094999313354492,6.6399993896484375,-0.6800003051757812,4,0.026562861594043863,-2.0886071059519047,37.290000915527344,-1.1860409412495287,36.4900016784668,1.2535218834957715,37.20000076293945,0.026562861594043863
3529,2005-08-15,37.060001373291016,37.310001373291016,36.86000061035156,37.25,814000.0,-0.0056345339923093984,1.9032178674706208,-3.8000305180443332,15.077755100514281,20.502305269766005,0.8012719576298934,4.524809908962851,6.358707914909495,7.246380644819041,31.28797564761178,0.4500007629394531,-4.800274299674776,-3.46849880218506,-11.659325957868582,4.722328353498462,-7.563912380026821,0.6269147756567008,7.069769687977043,44.07906459635746,22.8321487747473,4.09541357784176,8,0.6349983215332031,4.924999237060547,7.027498245239258,6.849998474121094,0.18999862670898438,0,0.022665950390203582,7.266778566160576,37.27000045776367,-2.0886071059519047,37.290000915527344,-1.1860409412495287,36.4900016784668,0.022665950390203582
3530,2005-08-16,37.04999923706055,37.560001373291016,36.97999954223633,36.97999954223633,543200.0,-0.000269890336206946,-15.571553133514985,-0.3684221093420604,32.60233176153676,21.36570221709663,0.5632408957714929,4.075912050873981,6.334960934455033,7.19097716147202,33.62035847716282,0.5800018310546875,-4.670024736352815,-3.0545009613037095,-11.030323584846904,4.921321662239485,-7.042412273075307,0.9334103504678879,6.615385523910334,49.62398035863815,27.00818199042682,3.987911311771598,8,0.5150012969970703,4.935001373291016,7.21250057220459,6.850000381469727,0.1399993896484304,1,0.021052702025805115,1.9032178674706208,37.060001373291016,7.266778566160576,37.27000045776367,-2.0886071059519047,37.290000915527344,0.021052702025805115
3531,2005-08-17,37.31999969482422,37.540000915527344,37.0,37.0,792300.0,0.007287461898071834,-2.375008940705243,4.571444141689374,42.44482613009607,23.36296177230019,0.09645027062263978,3.2860368441820995,6.033652955239013,6.869570169932601,35.954102881818734,0.5400009155273438,-4.4093876265407985,-2.3475004196167006,-9.895680588208634,5.200679748975233,-6.121590503912664,1.4265896646792626,5.908861943867315,67.21302248793017,40.93325829676287,3.774090084295966,8,0.05500030517578125,4.665000915527344,7.114999771118164,6.579999923706055,-0.20999908447265625,2,0.014469478026341909,-15.571553133514985,37.04999923706055,1.9032178674706208,37.060001373291016,7.266778566160576,37.27000045776367,0.014469478026341909
3532,2005-08-18,37.0,37.38999938964844,36.88999938964844,37.13999938964844,466100.0,-0.008574482782447546,-1.7777730682829653,-0.43749850988245953,31.549809265072227,24.083170593895158,0.2499064458121012,3.042984507789299,6.3105663808537855,7.138654750725387,38.08772135961058,0.5,-4.266852514123798,-2.2110000610351577,-9.196928106716896,4.774927984646581,-5.7039640838760235,1.2819639618057082,5.818529903748946,34.88360745905857,6.927195874531201,3.4929640228408676,8,0.14999961853027344,4.9850006103515625,7.472499847412109,6.899999618530273,0.2799987792968821,3,0.009189193313186239,-2.375008940705243,37.31999969482422,-15.571553133514985,37.04999923706055,1.9032178674706208,37.060001373291016,0.009189193313186239
3533,2005-08-19,36.83000183105469,37.150001525878906,36.560001373291016,36.86000061035156,1160600.0,-0.0045945451066300436,-1.0701770823573504,0.21427792915531335,34.47582087210513,25.404856033251296,0.30106861876951996,2.559787269435418,6.438805505656006,7.220944929318378,39.79507048203946,0.5900001525878906,-4.075294075240514,-1.882998275756833,-7.95420686371731,4.188210312203644,-4.918602569737068,1.152606018223402,5.602816241848231,27.000045776367188,-3.194855525031336,3.0356042939802372,8,0.31999778747558594,5.154998779296875,7.642498016357422,6.964998245239258,0.55999755859375,4,0.004615752389183214,-1.7777730682829653,37.0,-2.375008940705243,37.31999969482422,-15.571553133514985,37.04999923706055,0.004615752389183214
3534,2005-08-22,35.959999084472656,36.93999862670898,35.31999969482422,36.93000030517578,1423700.0,-0.023622120644274713,2.2727321768482383,32.33468972533062,20.61656990269212,25.56299534967361,1.031893146320165,2.6870327870977206,7.225775117578351,7.98898730853324,41.71404145426586,1.6199989318847585,-3.8620438014371246,-2.1940010070800753,-6.904527908837828,2.5165258946776774,-4.549264457958948,0.1612624437987975,6.1102498674349945,28.571379914612155,0.6220711391929079,2.3552634508788755,8,0.5600013732910156,5.490001678466797,8.512500762939453,7.239999771118164,1.0900001525878906,0,0.01751949622232507,-1.0701770823573504,36.83000183105469,-1.7777730682829653,37.0,-2.375008940705243,37.31999969482422,0.01751949622232507
3535,2005-08-23,35.61999893188477,36.099998474121094,35.27000045776367,35.689998626708984,1204300.0,-0.009454954428369078,-1.15584840227892,0.07216454302343141,20.73642880747093,25.877104225960665,1.2563154864911823,2.213531375396734,7.470954056948777,8.21874576026066,44.054664219610665,0.8299980163574219,-3.6468065151012965,-1.9455011367797752,-3.9762586227211116,0.08525634916156122,-2.9608798797504434,-0.930122393809107,5.9102300794562055,15.418431874058191,-10.69887677771307,1.0153787429706682,8,0.8750019073486257,5.805002212524407,8.907500267028801,7.579999923706048,1.7800025939941335,1,0.04576083989312396,2.2727321768482383,35.959999084472656,-1.0701770823573504,36.83000183105469,-1.7777730682829653,37.0,0.04576083989312396
3536,2005-08-24,35.459999084472656,35.970001220703125,35.33000183105469,35.63999938964844,655100.0,-0.004491854357381642,-1.9091224358863206,2.5714441416896343,21.792255154308776,26.224295023704236,1.4023126423613945,2.172230283773416,7.5184561550184625,8.265496269133585,44.38319406016125,0.6399993896484375,-3.3747957163454245,-1.9070009231567369,-3.9464855649600636,0.13248371864658992,-2.9267432440584003,-0.8872586022550735,5.44420707151059,8.962203888474031,-17.892950858982886,1.0197423209016634,8,0.9550018310546875,5.965002059936523,9.147500038146973,8.319999694824219,3.6300010681152344,2,0.04878735439657289,-1.15584840227892,35.61999893188477,2.2727321768482383,35.959999084472656,-1.0701770823573504,36.83000183105469,0.04878735439657289
3537,2005-08-25,35.58000183105469,35.779998779296875,35.290000915527344,35.63999938964844,357200.0,0.003384172297809851,1.8823714208778386,0.3333192048488959,25.925956706963348,27.246861522306627,1.133430031180879,1.944803331280184,7.252792720503834,8.030834274536119,44.73573988509317,0.48999786376953125,-3.0146818618358395,-1.6554983139038058,-3.8024415206438107,0.4914448928361992,-2.728969917273808,-0.5820267105338033,4.760783755106601,16.48942538111442,-11.756490644878657,1.0734716033700042,8,0.8349990844726562,5.844999313354492,9.15749740600586,8.199996948242188,3.5,3,0.04300164981895738,-1.9091224358863206,35.459999084472656,-1.15584840227892,35.61999893188477,2.2727321768482383,35.959999084472656,0.04300164981895738
3538,2005-08-26,35.29999923706055,35.7400016784668,34.880001068115234,35.47999954223633,748700.0,-0.007869662158076385,1.4571285326590446,3.0001271617497456,25.75759202118391,28.433510069047696,1.2344122568855909,2.037881765128226,7.332843330544861,8.19641911208835,45.17151930187336,0.8600006103515625,-2.547037980176654,-1.7505008697509794,-3.8949030377143217,0.39390129821236286,-2.822701953732654,-0.6782997857693047,4.53370783626098,20.3882847915618,-10.679582382098953,1.0722010839816727,8,0.9200019836425781,5.930002212524414,9.782500267028809,8.479999542236328,3.950000762939453,4,0.056090639802552245,1.8823714208778386,35.58000183105469,-1.9091224358863206,35.459999084472656,-1.15584840227892,35.61999893188477,0.056090639802552245
3539,2005-08-29,35.91999816894531,36.060001373291016,34.97999954223633,35.2599983215332,464800.0,0.017563709498153335,1.297860943035586,-3.6666596024244478,36.938763276494406,28.915335792931877,0.48690078555252825,1.2911202538043938,6.5179085992431425,7.46923622807757,45.5945110789668,1.0800018310546875,-2.119166304909463,-1.0080018997192397,-3.11460907068183,1.0986052712433505,-2.061305485200535,0.0453016857620554,3.319264183751457,85.24584525428763,48.74987225189036,1.0533035854812938,8,0.29000282287597656,5.310003280639648,9.555002212524414,8.105001449584961,2.5400009155273438,0,0.040924312239358995,1.4571285326590446,35.29999923706055,1.8823714208778386,35.58000183105469,-1.9091224358863206,35.459999084472656,0.040924312239358995
3540,2005-08-30,35.7599983215332,36.060001373291016,35.63999938964844,35.790000915527344,496300.0,-0.004454338963481241,-2.1111205301007363,-0.0454584862584169,41.60916859008987,28.822484955153413,0.4969277858507226,1.2597417957175452,6.505786011233617,7.533765337051747,46.04036185730048,0.4200019836425781,-1.6596799312267336,-1.0055017471313477,-2.9293633668907617,0.9183598726280664,-1.9674325570110582,-0.043570937251637076,2.956152677013783,74.57601913813726,32.597251441929814,0.9619308098797076,8,0.3750019073486328,5.470003128051758,9.76500129699707,8.315000534057617,2.450000762939453,1,0.03607385279854891,1.297860943035586,35.91999816894531,1.4571285326590446,35.29999923706055,1.8823714208778386,35.58000183105469,0.03607385279854891
3541,2005-08-31,37.36000061035156,37.459999084472656,35.31999969482422,35.720001220703125,730200.0,0.04474279541156756,1.3260909226610054,-54.661919898283536,50.679607479459925,30.94801809008538,-1.22569900776476,-0.46490764786728533,4.752895502824586,5.853013891110372,45.868531231948594,2.1399993896484375,-1.1018123884933573,0.6585004806518526,-1.078930782531799,2.3959317438355043,-0.21021515093997323,1.5272161122436785,0.8958123965436116,96.12408717033524,52.35811925528061,0.8687156315918257,8,-1.1900005340576172,0.43000030517578125,8.260000228881836,6.809999465942383,1.2299995422363281,2,0.001070688299621203,-2.1111205301007363,35.7599983215332,1.297860943035586,35.91999816894531,1.4571285326590446,35.29999923706055,0.001070688299621203
3542,2005-09-01,36.86000061035156,37.5,36.5,37.5,457300.0,-0.013383297425896279,2.125002980235081,-0.39024367550870404,46.3587991649688,32.26834901151467,-0.8355090534510055,-0.07674162805794538,5.059451867738858,6.263747283643227,45.51440534809758,1.0,-1.0375729106075156,0.2270004272460966,-1.3580373254134699,1.812038179905663,-0.5655184490836831,1.0195193035758763,0.9907149638900208,75.5725324213,32.206041639661045,0.7925188763297831,9,-0.6700000762939453,0.4050006866455078,5.649999618530273,5.649999618530273,1.6399993896484375,3,0.060499172688837755,1.3260909226610054,37.36000061035156,-2.1111205301007363,35.7599983215332,1.297860943035586,35.91999816894531,0.060499172688837755
3543,2005-09-02,36.849998474121094,37.27999877929688,36.63000106811523,37.0099983215332,263500.0,-0.00027135474945327864,-1.166678322789836,0.25,48.066275830818896,35.3183163368621,-0.9190164978990154,-0.14838044744088563,4.874162399121097,6.193418074305555,44.97633473053057,0.6499977111816548,-1.0906057835351675,0.2639984130859361,-1.2297002496427396,1.7576970758146118,-0.48285091827840176,1.010847744450274,0.6500015258789062,74.20629334108384,29.652254506125637,0.746849331364338,9,-0.6599979400634766,0.34000205993652344,5.660001754760742,5.660001754760742,1.2600021362304688,4,0.06051569740225826,2.125002980235081,36.86000061035156,1.3260909226610054,37.36000061035156,-2.1111205301007363,35.7599983215332,0.06051569740225826
3544,2005-09-06,36.86000061035156,37.40999984741211,36.66999816894531,37.0099983215332,472000.0,0.0002714284028395575,-1.7924454968798809,0.9374865889421358,48.250476836126445,38.375432784490485,-0.8805242505993931,-0.22339197739037076,4.718151012906276,6.122126445061269,44.329785334151694,0.7400016784667969,-1.0562584030935298,0.3080005645751953,-1.1239457150206391,1.7399468441710297,-0.4079725752227219,1.0239737043731125,-1.9799995422363281,70.64223394240157,25.625340184069756,0.7159731397979175,9,-0.6700000762939453,0.3299999237060547,5.649999618530273,5.649999618530273,0.8699989318847656,1,0.06483991725646487,-1.166678322789836,36.849998474121094,2.125002980235081,36.86000061035156,1.3260909226610054,37.36000061035156,0.06483991725646487
3545,2005-09-07,38.61999893188477,38.810001373291016,36.79999923706055,36.84000015258789,974800.0,0.04774819024389654,-1.1612919103833563,-11.86683960224821,59.3930450227366,42.55329832542691,-2.4252625893441078,-1.9726940757608915,2.820880127761164,4.312686102931366,42.95964774990232,2.0100021362304688,-0.9949878360497308,1.9969989776611428,0.31141752715738846,3.682580428164897,1.1542082524092692,2.8397897029130164,-3.689397888183599,94.55580658947667,50.18419086897537,0.8427907252518765,9,-1.7749977111816477,-1.559997558593757,3.890001296997063,3.890001296997063,-1.5999984741211009,2,-0.0041429272873443335,-1.7924454968798809,36.86000061035156,-1.166678322789836,36.849998474121094,2.125002980235081,36.86000061035156,-0.0041429272873443335
3546,2005-09-08,38.52999877929688,38.81999969482422,38.33000183105469,38.790000915527344,490900.0,-0.002330402772579787,2.0624895691772167,-0.14606871603202176,61.43495124151392,46.49874216259919,-2.071865280080864,-1.8150867526007204,2.7597378443958718,4.3357727995747055,41.25782028457029,0.48999786376953125,-0.7674986595726665,1.8049989700317468,-0.08160223423664092,3.6916001743001345,0.8616983678975529,2.7482995721659407,-3.4442217224121165,87.49995889334333,40.19616432283394,0.9433006021341946,9,-1.6799983978271555,-1.589998245239265,3.980001449584954,3.980001449584954,-0.8799972534179759,3,-0.008305209056901686,-1.1612919103833563,38.61999893188477,-1.7924454968798809,36.86000061035156,-1.166678322789836,36.849998474121094,-0.008305209056901686
3547,2005-09-09,38.709999084472656,39.150001525878906,38.38000106811523,38.400001525878906,249000.0,0.004671692470244571,-3.4000217983649845,-1.1922885061181698,64.02980468785586,50.75121023667386,-1.9681567012392662,-1.9850229419965117,2.4598084140245575,4.071822218283415,39.74550626171228,0.770000457763679,-0.4931060215149401,1.913999366760251,-0.1597300794437544,3.9877288129642565,0.8771346436582448,2.9508640898622573,-3.400168669311526,82.53958883020518,31.318045588149204,1.0368647231020038,9,-1.644998550415039,-1.694997787475586,3.8000011444091797,3.8000011444091797,-1.5900001525878835,4,-0.0030999466474516124,2.0624895691772167,38.52999877929688,-1.1612919103833563,38.61999893188477,-1.7924454968798809,36.86000061035156,-0.0030999466474516124
3548,2005-09-12,38.2599983215332,38.72000122070313,37.70000076293945,38.59000015258789,613100.0,-0.011624923109852414,2.457605420712961,-1.0645304193738925,68.31206602574188,54.23713276436803,-1.1780042574608842,-1.5357920461954677,2.7915273514577024,4.421150991073432,38.37198160001466,1.020000457763679,-0.21064509869952275,1.4144987106323228,-0.7520552374934155,3.581052658758061,0.33122173656945364,2.497775684695192,-2.6429542175146494,64.11282259528271,9.612014621300247,1.083276974062868,9,-1.0249977111816406,-1.2449970245361328,4.250001907348633,4.250001907348633,-1.3199996948242259,0,0.006272913983159212,-3.4000217983649845,38.709999084472656,2.0624895691772167,38.52999877929688,-1.1612919103833563,38.61999893188477,0.006272913983159212
3549,2005-09-13,37.900001525878906,38.2599983215332,37.58000183105469,38.11000061035156,482700.0,-0.009409221417861047,1.666681626424917,0.6363573311138854,68.0952389602478,57.180029472163355,-0.5672610027769807,-1.1696041029571376,3.0108238999051196,4.674965294174029,36.96152563914186,0.6799964904785156,0.04167569830636353,1.0125019073486357,-1.2035626137511954,3.2285664284484668,-0.09553035320128345,2.1205341678985548,-2.0003208281115263,46.808562444910145,-12.113927131588177,1.1080322605499167,9,-0.6650009155273438,-0.8850002288818359,4.60999870300293,4.60999870300293,-0.04000091552734375,1,0.005540872718151846,2.457605420712961,38.2599983215332,-3.4000217983649845,38.709999084472656,2.0624895691772167,38.52999877929688,0.005540872718151846
3550,2005-09-14,37.83000183105469,38.31999969482422,37.400001525878906,37.84000015258789,357700.0,-0.001846957572717245,-1.1149409159669392,0.04761126248864669,69.08212708763843,59.22475387307207,-0.1930538807940323,-1.0942765080270362,2.9441460428462563,4.6499115281069265,35.812546225543976,0.9199981689453125,0.33875588289472347,0.9035020828247085,-1.3517121518453123,3.1587163174947293,-0.22410503451030195,2.031109200159719,-1.670295467038386,24.571446010044642,-38.99061971198894,1.1276071173350117,9,-0.005001068115234375,-0.8150005340576172,2.95999813079834,4.679998397827148,0.20999908447265625,2,-0.0026434650800430948,1.666681626424917,37.900001525878906,2.457605420712961,38.2599983215332,-3.4000217983649845,38.709999084472656,-0.0026434650800430948
3551,2005-09-15,37.86000061035156,38.0,37.68999862670898,37.79999923706055,504000.0,0.0007929891050719728,-1.214275009877188,-6.001144601297215,68.62743264756077,61.69904648224895,-0.1616703115756195,-1.1402043633202794,2.8088500976217716,4.507941873529106,34.60147453672286,0.31000137329102273,0.5534791573786393,0.9065008163452148,-1.3812450295131526,3.1942466622035823,-0.2373721065839689,2.0503737392743986,-1.4610706333862495,26.28566196986607,-41.44495740272376,1.1438729229291833,9,0.030000686645507812,-0.8449993133544922,2.502500534057617,4.4850006103515625,0.7999992370605469,3,-0.022187008426994614,-1.1149409159669392,37.83000183105469,1.666681626424917,37.900001525878906,2.457605420712961,38.2599983215332,-0.022187008426994614
3552,2005-09-16,37.34000015258789,38.16999816894531,37.2400016784668,38.15999984741211,976600.0,-0.013734824336518736,1.2142870118074478,-13.666348782503656,66.03774150750104,63.6958760018803,0.4845321689075135,-0.6254953942269168,3.2175967068639224,4.9159624210542034,33.41603386583263,0.9299964904785156,0.7533859722828424,0.3695003509521513,-1.9247441762455466,2.663744878149849,-0.7776219126466941,1.5166226145509967,-0.7209844517094908,6.7566557466627515,-64.1963007950931,1.147122263598848,9,0.5699996948242188,-0.3249988555908203,2.625,4.645000457763672,2.4199981689453125,4,0.008302125656781234,-1.214275009877188,37.86000061035156,-1.1149409159669392,37.83000183105469,1.666681626424917,37.900001525878906,0.008302125656781234
3553,2005-09-19,37.0,37.459999084472656,36.86000061035156,37.25,760900.0,-0.009105520921223853,-1.2641504001842574,0.304878162245648,58.88159133060114,64.87711094571083,0.9477094462075826,-0.2868113670665906,3.3978666451892607,5.136557599473107,32.11919066277687,0.5999984741210938,0.7866137491896055,0.021000289916990766,-2.2723119953036104,2.314312575137592,-1.1256558526933063,1.1676564325272878,-0.17850543312155764,9.589005304000208,-57.09580014066776,1.1466561426102988,9,0.9750003814697266,0.015001296997070312,2.9650001525878906,4.9850006103515625,3.3600006103515625,0,0.003243214375264092,1.2142870118074478,37.34000015258789,-1.214275009877188,37.86000061035156,-1.1149409159669392,37.83000183105469,0.003243214375264092
3554,2005-09-20,36.59000015258789,37.27999877929688,36.40999984741211,36.93000030517578,424700.0,-0.011081076957084046,-1.4857085247492043,1.3600006103515625,56.55609471535014,64.5618942448901,1.4699644889510068,0.1821452560332375,3.5897875521047027,5.4427167113728245,30.33276039097564,0.8699989318847727,0.8815991879880443,-0.42049961090087606,-2.671800951144988,1.8308017293432357,-1.546150281022932,0.7051510592211798,2.5600013732910156,9.424100500304576,-53.93837283983036,1.1256506701220577,9,1.1900005340576172,0.4250011444091797,3.310000419616699,5.395000457763672,3.8899993896484375,1,0.009565413300396841,-1.2641504001842574,37.0,1.2142870118074478,37.34000015258789,-1.214275009877188,37.86000061035156,0.009565413300396841
3555,2005-09-21,37.25,37.560001373291016,36.38000106811523,36.7400016784668,497000.0,0.018037710977309995,1.0884941412382014,-1.4999943901535977,48.97958605929696,63.177964780199325,0.6651400260679097,-0.3683639643172114,2.695539001283052,4.66345724390942,28.3004828193626,1.1800003051757884,0.9891644521286196,0.1580001831054716,-1.9973223263200879,2.313322692531031,-0.9196610716073081,1.2356614378182513,1.8452014923095703,48.603371004418015,-10.176484708024041,1.0776612547127793,9,0.5150012969970703,-0.2349987030029297,2.5900001525878906,4.7350006103515625,2.5999984741210938,2,0.01637585531145125,-1.4857085247492043,36.59000015258789,-1.2641504001842574,37.0,1.2142870118074478,37.34000015258789,0.01637585531145125
3556,2005-09-22,37.18999862670898,37.61000061035156,36.79999923706055,37.0099983215332,299100.0,-0.0016107751219066602,-1.7000114441209009,0.3529429364289689,53.33331278277876,61.98946567963521,0.5756039389681504,-0.18141103574477313,2.5276927455191043,4.638884718872426,26.135172200001506,0.8100013732910156,1.1031198626636964,0.011498832702628192,-2.0022567199933547,2.025254385398611,-0.9953789436453633,1.0183766090506197,1.7965948486328216,45.251333547865826,-10.933259088719495,1.0068777763479926,9,0.3600025177002024,-0.17499732971190696,2.5850019454956126,4.795001983642585,3.8700027465820384,3,0.02285566873368783,1.0884941412382014,37.25,-1.4857085247492043,36.59000015258789,-1.2641504001842574,37.0,0.02285566873368783
3557,2005-09-23,37.11000061035156,37.52999877929688,36.79999923706055,37.40999984741211,227900.0,-0.0021510626327359006,1.703716524085659,-1.6666596024245137,52.58966444319821,60.24253217046369,0.4523430277897873,0.02011929139964508,2.3709920814317798,4.635220493405022,23.83490424527828,0.7299995422363352,0.9903943789951626,-0.14499912261963033,-2.0141225231773703,1.7241242779381096,-1.0795608228985003,0.7895625776592397,1.7723291687011766,59.34957836724717,5.2196984575372625,0.9345617002788688,9,0.23999977111816406,-0.09499931335449219,2.5699996948242188,4.875,6.079998016357415,4,0.041767696350513805,-1.7000114441209009,37.18999862670898,1.0884941412382014,37.25,-1.4857085247492043,36.59000015258789,0.041767696350513805
3558,2005-09-26,37.27999877929688,38.47000122070313,37.13000106811523,37.27999877929688,312800.0,0.004580926061690693,-7.9334706645296516,-0.0,54.05404211196084,58.6823991873207,0.1438390766730464,0.006391075998074314,1.9675155723167208,4.434710186976808,20.804631686289557,1.3600006103515696,0.8627154924231988,-0.07400093078612713,-1.7012222604655989,1.5532203988933446,-0.887611595625863,0.7396097340536087,1.5022378513183554,43.06208830019696,-8.608172935886458,0.8136106648397344,9,0.14500236511229758,-0.2649974822998118,2.287501335144036,4.70500183105468,6.7800025939941335,0,0.06652359504940675,1.703716524085659,37.11000061035156,-1.7000114441209009,37.18999862670898,1.0884941412382014,37.25,0.06652359504940675
3559,2005-09-27,37.38999938964844,37.63999938964844,37.11000061035156,37.5,575500.0,0.002950660245532033,1.717946711530185,-100.0,32.57788531469123,54.62637232365989,-0.051532438073962794,0.012823378759371451,1.6462913331848767,4.28462764601624,18.080787544084885,0.529998779296875,0.6891359327625253,-0.03750038146972656,-1.5181954062098555,1.4431946432704024,-0.777847893839791,0.7028471309003379,1.2961478184667996,48.32527501409979,1.9938346460010479,0.7403475123700658,9,0.03500175476074219,-0.3749980926513672,2.1775007247924805,4.595001220703125,6.279998779296875,1,0.07943303742137475,-7.9334706645296516,37.27999877929688,1.703716524085659,37.11000061035156,-1.7000114441209009,37.18999862670898,0.07943303742137475
3560,2005-09-28,37.04999923706055,37.63000106811523,36.959999084472656,37.25,343600.0,-0.009093344694785399,-2.5263163178235835,1.8181786655569427,30.423260399857384,50.381464296137295,0.18571906576344333,0.47897993530861527,1.7538669572030017,4.584556960690733,15.267288323101685,0.670001983642571,0.5004778298166102,-0.4420005798339872,-1.7146203223643894,0.830619162696415,-1.0783104510991919,0.19430929143121745,1.543902125454693,14.970042098674844,-25.073468673579583,0.6363098712652027,9,0.3750019073486328,-0.03499794006347656,1.9350013732910156,4.400001525878906,7.409999847412109,2,0.09257760798399173,1.717946711530185,37.38999938964844,-7.9334706645296516,37.27999877929688,1.703716524085659,37.11000061035156,0.09257760798399173
3561,2005-09-29,37.400001525878906,37.61999893188477,36.52999877929688,37.09000015258789,171900.0,0.009446755628222947,1.9066818577160995,-1.5500009536706785,33.4177396114607,46.75701964102171,-0.2641771403032678,0.13926843340847483,1.1536289248980651,4.196112273133153,14.300416332116878,1.0900001525878906,0.3362831994091593,-0.09399833679199077,-1.3658701181881199,1.1778734446041383,-0.7299342274900553,0.5419375539060738,1.1053438248603342,44.8454459650775,9.75698523340158,0.6359358906980661,9,0.024999618530273438,-0.38500022888183594,1.5599994659423828,4.024999618530273,7.209999084472656,3,0.06550793711992009,-2.5263163178235835,37.04999923706055,1.717946711530185,37.38999938964844,-7.9334706645296516,37.27999877929688,0.06550793711992009
3562,2005-09-30,39.09000015258789,39.18999862670898,37.40999984741211,37.56999969482422,505300.0,0.04518712721280482,1.0697691439318586,4.903205562050083,57.99617206874401,46.65863972303758,-1.8772451703759785,-1.44941024409124,-0.7743834771925933,2.490680284479609,13.18973428843027,1.789997100830071,0.20501657900523185,1.4845003128051744,0.06430820867307574,2.904692416937273,0.774404260739125,2.1945963648712237,-2.7099990844726634,96.24065865197794,62.14578908700663,0.7100960520660493,9,-1.3050003051757884,-2.0550003051757812,-0.1699991226196289,2.335000991821289,6.270000457763672,4,0.050396551880614426,1.9066818577160995,37.400001525878906,-2.5263163178235835,37.04999923706055,1.717946711530185,37.38999938964844,0.050396551880614426
3563,2005-10-03,39.08000183105469,39.4900016784668,38.61000061035156,39.25,397400.0,-0.0002557769632687279,1.707689237883963,-0.11184086693988592,62.19009502071288,47.28463975696677,-1.7222872349026304,-1.3320758789977134,-1.028699463863319,2.4863078229121527,12.11518156501396,0.8800010681152344,0.07204868820768695,1.363001823425293,-0.15428243472791792,2.880286081578504,0.6043596943486875,2.1216439525018984,-2.6438008117675835,86.14866737032294,51.44527281276089,0.7586421290766061,10,-1.1450004577636719,-1.8950004577636719,-0.16000080108642578,2.344999313354492,5.509998321533203,0,0.10516879741771934,1.0697691439318586,39.09000015258789,1.9066818577160995,37.400001525878906,-2.5263163178235835,37.04999923706055,0.10516879741771934
3564,2005-10-04,39.25,39.72999954223633,38.86000061035156,39.08000183105469,471100.0,0.00435000411924813,-1.8524526602796607,-1.0,64.37246619665017,48.994959772228235,-1.6486581093750559,-1.3848422783146006,-1.477769359089315,2.31507621872246,11.22351867339091,0.8699989318847656,-0.004669418548793658,1.4135000228881864,-0.1934097853256489,3.0204098311020218,0.6100451187812652,2.2169549269951077,-2.691646954345707,85.00001788138914,46.99024088507076,0.803454904106919,10,-1.1200008392333984,-1.8950004577636719,-0.524998664855957,1.980001449584961,4.75,1,0.12254780568894308,1.707689237883963,39.08000183105469,1.0697691439318586,39.09000015258789,1.9066818577160995,37.400001525878906,0.12254780568894308
3565,2005-10-05,38.459999084472656,39.5,38.290000915527344,39.18000030517578,469100.0,-0.020127411860569322,-1.2830223988023262,-4.235346916793825,55.263147327702754,49.209385832775354,-0.7475853476578109,-0.6402697110415829,-0.9898333842287173,3.087581348884754,11.618942950609759,1.2099990844726562,-0.012086082715086377,0.6314990997314425,-0.9605109771294522,2.223509176592337,-0.16450593869900842,1.4275041381618934,-1.71134724902344,60.31249515712368,19.95965627455088,0.796005038430449,10,-0.3299999237060547,-0.9349994659423828,0.26000213623046875,2.7700023651123047,6.0800018310546875,2,0.1354653980367897,-1.8524526602796607,39.25,1.707689237883963,39.08000183105469,1.0697691439318586,39.09000015258789,0.1354653980367897
3566,2005-10-06,38.209999084472656,38.84000015258789,37.84000015258789,38.84000015258789,441600.0,-0.00650026016513694,2.174597792323389,0.875,58.011045066146046,49.811761457547334,-0.37736664374276074,-0.43792513490080864,-0.7944174490263407,3.318454205047189,11.879393138932663,1.0,0.028426264088246,0.39749908447265625,-1.1710857565812844,1.966083925526597,-0.38679333605431054,1.181791504999623,-1.282466386616214,34.48273027127105,-9.701761338027033,0.7842924205269691,10,-0.07999992370605469,-0.6849994659423828,0.4725017547607422,3.0200023651123047,7.120002746582031,3,0.16356975005895258,-1.2830223988023262,38.459999084472656,-1.8524526602796607,39.25,1.707689237883963,39.08000183105469,0.16356975005895258
3567,2005-10-07,38.59000015258789,38.790000915527344,38.16999816894531,38.18999862670898,719000.0,0.009945068757398978,-1.8181786655569427,-0.6349219804905927,64.5338291279821,50.97618223710525,-0.5870908835942714,-0.8720896586044162,-1.186382038405867,2.9275686764816413,12.485836595996032,0.6200027465820312,0.09596308269551912,0.7835000991821275,-0.7714891077858113,2.3384893061500662,0.0060054956981545615,1.5609947026661004,-1.4943194440686582,39.68255249751742,-8.511292973909477,0.7774946034839708,10,-0.46000099182128906,-0.5349998474121094,-1.609999656677246,2.6400012969970703,6.020000457763672,4,0.15599897470744017,2.174597792323389,38.209999084472656,-1.2830223988023262,38.459999084472656,-1.8524526602796607,39.25,0.15599897470744017
3568,2005-10-10,38.5,38.7400016784668,38.310001373291016,38.459999084472656,614000.0,-0.002332214362063323,-1.5294408042366034,0.10000190734135511,68.54369608034128,54.972383433288584,-0.3417756507794465,-0.804430863604729,-1.1351058657937756,2.9963105504640097,12.493232745814382,0.43000030517578125,0.14683851903145495,0.681499862670897,-0.8918211817534569,2.254820907095251,-0.1051606595412764,1.4681603848830704,-1.2462601614577409,34.92063812437935,-17.42643303205029,0.7866605222121762,10,-0.37000083923339844,-0.44499969482421875,-1.7724990844726562,2.730001449584961,6.069999694824219,0,0.17818183403510557,-1.8181786655569427,38.59000015258789,2.174597792323389,38.209999084472656,-1.2830223988023262,38.459999084472656,0.17818183403510557
3569,2005-10-11,38.11000061035156,38.88000106811523,37.95000076293945,38.56999969482422,624600.0,-0.01012985427658275,-1.3846198990570653,-11.49971390425329,58.811486622755936,58.12663079138842,0.18002837835759067,-0.41939479895808063,-0.7688507629570509,3.358576228658265,12.50585400754074,0.9300003051757741,0.20720956296289472,0.2810005187988267,-1.2974054616362878,1.8594064992339412,-0.5082024714187341,1.0702035090163875,-0.7076851895876572,16.265089312182443,-35.04546330348521,0.7892029902175579,10,0.019998550415039062,-0.05500030517578125,-1.4200000762939453,3.1200008392333984,6.16999816894532,1,0.1700340970468579,-1.5294408042366034,38.5,-1.8181786655569427,38.59000015258789,2.174597792323389,38.209999084472656,0.1700340970468579
3570,2005-10-12,37.72999954223633,38.209999084472656,37.40999984741211,37.95000076293945,463800.0,-0.009971164052199444,1.162166341900962,0.47826447514636855,55.19231954270564,60.546028561526754,0.7449732325512599,-0.049824303596210484,-0.43813143284983624,3.7091506847841202,12.551645645673442,0.7999992370605469,0.24339457297236322,-0.0940004348754897,-1.6730265116571204,1.485025641906141,-0.883513473266305,0.6955126035153256,2.0,21.76866864580965,-29.05632839960352,0.7895130383908149,10,0.8400001525878906,0.3250007629394531,-1.039999008178711,3.500001907348633,7.5,2,0.16618077216631844,-1.3846198990570653,38.11000061035156,-1.5294408042366034,38.5,-1.8181786655569427,38.59000015258789,0.16618077216631844
3571,2005-10-13,37.02000045776367,37.5099983215332,36.7599983215332,37.5,913200.0,-0.01881789274017498,2.000022888358218,2.1818039950062422,49.228128788934626,59.571801530436815,1.5593867016907623,0.626118862405967,0.22524757591388322,4.352563159752073,12.81102826189859,0.970001220703125,0.36328097040110663,-0.7619995117187486,-2.3811692201085464,0.8571701966710492,-1.571584365913651,0.04758534247615387,2.66359909057617,12.264235819960959,-35.934097301325174,0.8095848541948997,10,1.2249984741210938,1.0349998474121094,-0.06749916076660156,4.210000991821289,8.029998779296875,3,0.20313345123653592,1.162166341900962,37.72999954223633,-1.3846198990570653,38.11000061035156,-1.5294408042366034,38.5,0.20313345123653592
3572,2005-10-14,37.650001525878906,37.93999862670898,36.650001525878906,36.93000030517578,925100.0,0.017017856842924894,-1.015622392294293,-1.5000039736467745,52.94119787541401,58.54414629207028,0.7863319748234971,0.021642748478456042,-0.43179656269408895,3.6554501149881133,12.48319623266375,1.289997100830071,0.5503923849411336,-0.14749851226806499,-1.7547439358422423,1.4597469113061123,-0.9511212240551501,0.6561241995190201,1.9166539733886694,44.84305853252173,-3.8395336286652935,0.803622711787088,10,0.5399990081787109,0.404998779296875,-0.7550010681152344,3.5799999237060547,8.39999771118164,4,0.20398406358355392,2.000022888358218,37.02000045776367,1.162166341900962,37.72999954223633,-1.3846198990570653,38.11000061035156,0.20398406358355392
3573,2005-10-17,37.11999893188477,37.75,36.97000122070313,37.70000076293945,851600.0,-0.014077093559473952,1.2941130271852948,-0.8055567329292488,47.988074954505116,56.72365837627638,1.1276549391050494,0.5914186494787756,0.0786313558397822,4.129267267560884,11.805425421162653,0.7799987792968679,0.7002553939708704,-0.6835010528564354,-2.279064721352043,0.9120626156391722,-1.4812828871042427,0.11428078139137199,2.2716573289794795,21.076121187654447,-26.5094072586076,0.7977818342478048,10,0.9550018310546804,0.9350013732910085,-0.07999801635742898,4.110002517700188,9.030002593994126,0,0.20177806826479028,-1.015622392294293,37.650001525878906,2.000022888358218,37.02000045776367,1.162166341900962,37.72999954223633,0.20177806826479028
3574,2005-10-18,36.93999862670898,37.400001525878906,36.86000061035156,37.13000106811523,581800.0,-0.004849146291897699,-2.0857329700273732,0.3275893820209979,49.16030107556936,56.045564348261564,1.0566391931643082,0.8421625048895791,0.24462125915351152,4.2538600683860395,10.757396141184069,0.5400009155273438,0.585200752271696,-0.8810012817382855,-2.4274463767973486,0.6654438133207776,-1.6542238292678135,-0.1077787342087575,2.2871583500561528,18.58958683829525,-31.753362921739335,0.773222547529531,10,0.825002670288093,1.115001678466804,0.18500232696533914,4.290002822875984,9.30000305175782,1,0.20655120064347998,1.2941130271852948,37.11999893188477,-1.015622392294293,37.650001525878906,2.000022888358218,37.02000045776367,0.20655120064347998
3575,2005-10-19,37.86000061035156,37.959999084472656,36.70000076293945,36.79999923706055,451300.0,0.024905306384537695,1.0,-5.578882910375843,53.23032940326799,55.51437371905289,0.047580607168328015,-0.03140684108831948,-0.6680285889647166,3.2854732911040827,9.776676939016344,1.2599983215332031,0.4588974792868683,0.008500671386720171,-1.5144095740401369,1.5314109168135772,-0.7529544513267084,0.7699557941001487,1.2125270393603955,92.36651446675674,39.62094348312043,0.7614551227134287,10,-0.09499931335449219,0.19499969482421875,-0.7349996566772461,3.3700008392333984,8.389999389648438,2,0.16957205666790154,-2.0857329700273732,36.93999862670898,1.2941130271852948,37.11999893188477,-1.015622392294293,37.650001525878906,0.16957205666790154
3576,2005-10-20,38.040000915527344,38.61999893188477,37.56999969482422,37.810001373291016,491300.0,0.0047543661456403985,-1.9577322523277818,0.2169804191123283,40.641725411371624,52.8596955283184,-0.17776361521607953,-0.15226894018687176,-0.8155446597700973,3.0648288414982403,8.786976467165752,1.049999237060554,0.295909974839887,0.14600086212158203,-1.3463154308463245,1.6383171550894886,-0.6001572843623677,0.8921590086055318,0.8871751667546306,70.55843755990703,22.351596327824844,0.7461581464839523,10,-0.27499961853027344,0.0149993896484375,-0.619999885559082,3.190000534057617,7.439998626708984,3,0.18901152612155014,1.0,37.86000061035156,-2.0857329700273732,36.93999862670898,1.2941130271852948,37.11999893188477,0.18901152612155014
3577,2005-10-21,38.65999984741211,38.79999923706055,38.060001373291016,38.150001525878906,615300.0,0.016298604546870266,-1.14492561325527,2.217388419882905,46.62378099975653,50.42414940825343,-0.8792515716598643,-0.6853290538047716,-1.4209754732677595,2.407697751628092,7.809884147563037,0.7599983215332031,0.24843601587015485,0.6884998321533189,-0.7933385202559364,2.170338184562574,-0.05241934405130877,1.4294190083579466,-2.009998321533203,93.33335755365103,47.863514635749326,0.740919176204629,10,-0.8949985504150391,-0.6049995422363281,-1.207498550415039,2.5700016021728516,6.720001220703118,4,0.16528710333340002,-1.9577322523277818,38.040000915527344,1.0,37.86000061035156,-2.0857329700273732,36.93999862670898,0.16528710333340002
3578,2005-10-24,39.7599983215332,39.88999938964844,38.70000076293945,38.84000015258789,476700.0,0.02845314222614337,1.016946303300682,1.8039239152386437,53.56641916502474,49.84136413517218,-1.9911098327078918,-1.675931768733193,-2.4926786144045394,1.2781833354025878,8.345679295740297,1.2299995422363281,0.22840836025002886,1.6644983291625977,0.020159035616572396,3.308837622708623,0.842328682389585,2.4866679759356103,-3.066996841430665,95.92472965264714,53.16439139785058,0.8221696467730124,10,-1.4899978637695312,-1.6249980926513672,-2.2974977493286133,1.4700031280517578,5.370002746582024,0,0.15819922487574178,-1.14492561325527,38.65999984741211,-1.9577322523277818,38.040000915527344,1.0,37.86000061035156,0.15819922487574178
3579,2005-10-25,40.36000061035156,40.790000915527344,39.61000061035156,39.70000076293945,504700.0,0.015090601462460551,-1.8095240257764498,0.717392566301229,63.64942308240393,50.781042306249766,-2.5014384027107397,-2.1523738122532876,-3.050060168833923,0.6574429145337746,9.130929214567589,1.1800003051757812,0.14974318399791997,2.1160005569457994,0.2223834545799832,4.0096176593116155,1.1691920057628877,3.062809108128711,-3.5391192138671883,89.48654549795788,46.92451022095591,0.946808551182909,10,-1.6399993896484375,-1.7749996185302734,-2.864999771118164,0.8700008392333984,4.520000457763665,1,0.1434588906830272,1.016946303300682,39.7599983215332,-1.14492561325527,38.65999984741211,-1.9577322523277818,38.040000915527344,0.1434588906830272
3580,2005-10-26,40.47999954223633,40.61000061035156,39.95000076293945,40.02999877929688,316900.0,0.0029732143228458074,-1.1639452932016734,0.6818194954194615,66.61785198651728,52.71323377264784,-2.4477321171697,-2.110433232762432,-3.1248427729633192,0.5159157606962452,9.793738614115878,0.6599998474121094,0.05944376145772878,2.0644994735717788,0.011604578976601942,4.117394368166956,1.0380520262741868,3.0909469208693707,-3.420970974609375,90.37263180840276,44.85582920619909,1.0264474472975889,10,-1.7599983215332031,-1.894998550415039,-3.082498550415039,0.7500019073486328,3.6199989318847656,2,0.1422925445001686,-1.8095240257764498,40.36000061035156,1.016946303300682,39.7599983215332,-1.14492561325527,38.65999984741211,0.1422925445001686
3581,2005-10-27,39.849998474121094,40.47999954223633,39.560001373291016,40.47999954223633,654800.0,-0.015563267668960767,1.9206241560753492,-1.4000000000000221,58.89828613547227,53.37513246820986,-1.535560118619891,-1.3570501454774302,-2.464718035273414,1.1205066226204536,9.861457509728874,0.9199981689453125,0.04935013190635118,1.3119985580444364,-0.7778121617526281,3.401809277841501,0.2670931981459006,2.3569039179429723,-2.5671115656201167,65.56767036538658,18.515079444330276,1.0449053598985338,10,-1.1049976348876953,-1.1899986267089844,-2.4599971771240234,1.3800029754638672,4.0800018310546875,3,0.16060230290937438,-1.1639452932016734,40.47999954223633,-1.8095240257764498,40.36000061035156,1.016946303300682,39.7599983215332,0.16060230290937438
3582,2005-10-28,41.060001373291016,41.060001373291016,40.0,40.0099983215332,535500.0,0.03036393840656504,1.019044366616773,-1.6666686850215864,65.60974849540582,55.33309619497661,-2.470819179771297,-2.54224019697493,-3.6195997157393123,-0.11180084214949204,10.486024900111547,1.2100028991699219,0.12501768265332913,2.423501396179198,0.056782198624404145,4.7902205937339914,1.2401417974017974,3.606860994956598,-3.5666876243684555,100.0,49.28898896388531,1.183359598777398,10,-2.1800003051757812,-2.2650012969970703,-3.7775001525878906,0.1700000762939453,2.7399978637695312,4,0.1076472971532938,1.9206241560753492,39.849998474121094,-1.1639452932016734,40.47999954223633,-1.8095240257764498,40.36000061035156,0.1076472971532938
3583,2005-10-31,43.18999862670898,43.650001525878906,41.09000015258789,41.099998474121094,2168900.0,0.0518752358056056,-1.4265452711241442,1.9904705506226954,75.5532938585331,58.26565094863925,-4.078093335901734,-4.583539724379925,-5.663108128592832,-2.249867525015553,11.387804193207787,2.5900001525878906,0.36626857984063577,4.347998809814449,1.2259377080565272,7.4700599115723705,2.786968258935488,5.90902936069341,-5.41134986783694,88.75298576996707,32.293313068571926,1.561030550878959,10,-3.0149974822997976,-3.0999984741210866,-6.007497787475579,-1.9599971771240163,0.21000289916992898,0,0.0507062401259708,1.019044366616773,41.060001373291016,1.9206241560753492,39.849998474121094,-1.1639452932016734,40.47999954223633,0.0507062401259708
3584,2005-11-01,44.060001373291016,45.81999969482422,42.0,42.290000915527344,2107900.0,0.020143615981594865,-2.251060403643276,0.8468901093485658,80.34514389041765,61.27840811387809,-4.282234323775029,-5.34895658301663,-6.4066822342492316,-3.137971697829677,12.406307397491904,3.8199996948242188,0.5831946156098411,4.977501487731935,1.0786816482808845,8.876321327182985,3.0280915680064098,6.92691140745746,-5.6942173377182925,71.88500329977495,10.58121853645342,1.9494099197255246,11,-2.365001678466797,-2.8850021362304688,-6.840000152587891,-2.8299999237060547,-0.9500007629394531,1,0.02428505813603632,-1.4265452711241442,43.18999862670898,1.019044366616773,41.060001373291016,1.9206241560753492,39.849998474121094,0.02428505813603632
3585,2005-11-02,43.66999816894531,43.9900016784668,42.9900016784668,43.75,1528000.0,-0.008851638497272551,2.571395485075135,-0.045198762917703854,82.88817894266977,65.97245850624455,-3.331785660684993,-4.794433485283562,-5.881214677496551,-2.771555335817169,14.130647762092632,1.0699996948242188,0.9042596771943536,4.326998329162599,-0.062084068573852846,8.716080726899051,2.1324571302943696,6.521539528030829,-4.409708254262412,65.65491849281636,-1.7755335640087253,2.194541198868226,11,-1.7299976348876953,-2.4949989318847656,-6.4499969482421875,-2.4399967193603516,-0.31999969482421875,2,0.027707876114141383,-2.251060403643276,44.060001373291016,-1.4265452711241442,43.18999862670898,1.019044366616773,41.060001373291016,0.027707876114141383
3586,2005-11-03,44.459999084472656,45.88999938964844,43.54999923706055,43.83000183105469,947800.0,0.018090243843635667,-2.932765297225214,-7.874785428189967,83.15476955466521,70.03145723456775,-3.481451900966249,-5.3673806386211425,-6.518620317005784,-3.5876546139987653,16.61890001301095,2.3400001525878906,1.2908743193732377,4.804499244689943,-0.10416282955122824,9.713161318931114,2.350168207569361,7.258830281810525,-4.412543996172801,75.72155427233184,5.209478022430986,2.454331037120584,11,-2.164999008178711,-3.25,-7.239997863769531,-3.2299976348876953,-1.4099998474121094,3,-0.00809717988674652,2.571395485075135,43.66999816894531,-2.251060403643276,44.060001373291016,-1.4265452711241442,43.18999862670898,-0.00809717988674652
3587,2005-11-04,44.61000061035156,45.20000076293945,44.2400016784668,45.20000076293945,434000.0,0.003373853553030992,2.254233343031714,-0.9365122615803815,87.86649885617052,73.84257720025062,-3.0158343741138296,-5.315798220279113,-6.5150059910774445,-3.779114355431304,19.24162050745074,0.9599990844726562,1.6212044167229251,4.653500747680667,-0.6983478061965016,10.005349301557835,1.977576470742079,7.329425024619255,-3.7445893198629037,73.3333545260993,-3.290263631111202,2.675924276938585,11,-1.885000228881836,-3.3400001525878906,-7.3899993896484375,-3.3799991607666016,-0.7299995422363352,4,-0.015243225641606295,-2.932765297225214,44.459999084472656,2.571395485075135,43.66999816894531,-2.251060403643276,44.060001373291016,-0.015243225641606295
3588,2005-11-07,45.36000061035156,45.52999877929688,44.29999923706055,44.72000122070313,357500.0,0.0168123736771697,1.5102140910860038,-1.0847444476772259,90.24853493526145,76.79803407279034,-3.2273240804292485,-5.824118777212952,-7.090481146119785,-4.590423267052472,22.03711571241059,1.2299995422363352,2.0955243023150985,5.060500717163087,-0.7573355969353344,10.878337031261509,2.151582560113873,7.969418874212302,-3.7911469859805322,86.3753505795595,2.311229367620129,2.9089181570492118,11,-2.635000228881836,-4.090000152587891,-7.950000762939453,-4.129999160766602,-1.3300018310546804,0,-0.03439156420414613,2.254233343031714,44.61000061035156,-2.932765297225214,44.459999084472656,2.571395485075135,43.66999816894531,-0.03439156420414613
3589,2005-11-08,44.59000015258789,45.11999893188477,44.16999816894531,45.040000915527344,406200.0,-0.016975318505351833,2.114772961783988,-0.7031268626469334,82.63818460528648,78.57807103043135,-2.005049938189586,-4.789312213118691,-6.1712924684044665,-3.8858736053368546,24.610949301172212,1.19000244140625,2.5135298583124452,3.9665002822875977,-2.056075800678464,9.98907636525366,0.9552122408045634,6.977788323770632,-2.41618612107802,55.17240472128353,-26.69141512607672,3.011288041483032,11,-1.864999771118164,-3.3199996948242188,-7.029998779296875,-3.3599987030029297,-0.6300010681152344,1,-0.026687567226660325,1.5102140910860038,45.36000061035156,2.254233343031714,44.61000061035156,-2.932765297225214,44.459999084472656,-0.026687567226660325
3590,2005-11-09,44.0,44.5,43.75,44.36999893188477,531200.0,-0.013231669669632184,1.3809483442425416,0.822218454626388,77.79848024294478,80.6780925979283,-0.9646742009897551,-3.9057442286129813,-5.430725948815656,-3.351208787692748,26.59365777291176,0.8400001525878906,2.816507978013682,3.063000106811522,-2.9781225040445634,9.104122717667607,0.04243880138347578,6.083561412239568,-1.305920018350733,19.2308005810077,-61.41669458416909,3.0205613054280436,11,-1.0550003051757812,-2.729999542236328,-6.257500648498535,-2.769998550415039,-0.3400001525878906,2,-0.020227258855646357,2.114772961783988,44.59000015258789,1.5102140910860038,45.36000061035156,2.254233343031714,44.61000061035156,-0.020227258855646357
3591,2005-11-10,44.540000915527344,44.65999984741211,43.599998474121094,43.81999969482422,684300.0,0.012272748080166984,1.2083383003918016,-1.9459548627220147,77.63155583201726,82.0138489686629,-0.8598588925961579,-4.061726155000088,-5.86236203474931,-3.941891048954176,28.097901659123814,1.0600013732910156,3.032755425630434,3.2270009994506808,-2.7230230224867285,9.17702502138809,0.25198898848197615,6.202013010419385,-1.3984922167581928,48.704782008862566,-29.084803872424573,2.975012010968706,11,-1.0500011444091797,-3.270000457763672,-6.712501525878906,-3.309999465942383,-1.4300003051757812,3,-0.026717611516514306,1.3809483442425416,44.0,2.114772961783988,44.59000015258789,1.5102140910860038,45.36000061035156,-0.026717611516514306
3592,2005-11-11,45.33000183105469,45.63000106811523,44.54999923706055,44.54999923706055,529200.0,0.017736885929248825,-1.7692262548111304,1.083335099393888,76.9602921175457,82.17018210855319,-1.0956859445752443,-4.47636546729467,-6.5164650324345885,-4.794141818901885,30.32476078520624,1.0900001525878835,3.266973401453491,3.6330018997192397,-2.312945146032966,9.578948945471446,0.6600283768431368,6.605975422595343,-1.8037044355624374,85.22173134418138,9.324343233089195,2.972973522876103,11,-1.3850021362304688,-4.060001373291016,-7.50250244140625,-4.100000381469727,-1.660003662109375,4,-0.0502978712088239,1.2083383003918016,44.540000915527344,1.3809483442425416,44.0,2.114772961783988,44.59000015258789,-0.0502978712088239
3593,2005-11-14,44.61000061035156,45.5,44.47999954223633,45.209999084472656,369000.0,-0.01588354713477791,-1.3720924043221376,-0.7692262548111487,70.33490447571154,81.05793328469696,-0.17106387332345463,-3.3375806047667353,-5.665808002226925,-4.140091501871922,32.64247328044369,1.0200004577636719,3.631341522829011,2.5385005950927706,-3.1307050178105555,8.207706207996097,-0.2961022113588925,5.373103401544434,-1.0100021362304688,49.753736237510815,-23.41575508055019,2.834602806451662,11,-0.1700000762939453,-3.3400001525878906,-6.517500877380371,-6.819999694824219,-1.0800018310546804,0,-0.016364033450986804,-1.7692262548111304,45.33000183105469,1.2083383003918016,44.540000915527344,1.3809483442425416,44.0,-0.016364033450986804
3594,2005-11-15,44.56999969482422,45.52000045776367,44.400001525878906,44.7599983215332,461800.0,-0.0008966804523661276,-3.226451218195559,0.31666518316951286,69.72032090499063,79.59483794717707,-0.05711845339667576,-2.842380715306689,-5.493244699650717,-4.140597820234049,34.940335555857246,1.1199989318847656,3.860774769075931,2.116999626159668,-3.1077156603598866,7.3417149126792225,-0.4953580171001093,4.729357269419445,-0.6494010925292955,47.78325030583326,-22.25137169358564,2.612357643259777,11,0.14999961853027344,-3.299999237060547,-6.477499961853027,-7.2649993896484375,-1.2099990844726562,1,-0.012115793565734445,-1.3720924043221376,44.61000061035156,-1.7692262548111304,45.33000183105469,1.2083383003918016,44.540000915527344,-0.012115793565734445
3595,2005-11-16,44.27999877929688,44.79999923706055,44.11999893188477,44.599998474121094,238600.0,-0.006506639387772184,-1.125002980235106,1.6842210934205661,72.08371936646454,78.36472125959921,0.3671169522140829,-2.157357647159003,-5.128056770819107,-3.8975128546756537,37.940831097660684,0.6800003051757741,3.7858843116901397,1.5059988021850685,-3.302881100437709,6.314878704807846,-0.8984411491263202,3.9104387534964573,1.6100006103515554,33.497509174993375,-35.569500529859916,2.404439951311389,11,0.33500099182128196,-3.0099983215332102,-6.187499046325691,-6.974998474121101,-0.829998016357429,2,-0.007226732241326084,-3.226451218195559,44.56999969482422,-1.3720924043221376,44.61000061035156,-1.7692262548111304,45.33000183105469,-0.007226732241326084
3596,2005-11-17,45.22999954223633,45.27000045776367,44.150001525878906,44.29999923706055,293700.0,0.021454399031817895,1.2178149762431731,-2.9062537252939156,71.34080393573203,76.52853293510604,-0.516486947459903,-2.6784064295081222,-5.98737981743119,-4.894331497514287,41.23181320919135,1.1199989318847656,3.5923770277686913,2.0964996337890653,-2.2776271866473294,6.47062645422546,-0.0905637764291356,4.283563044007266,0.6245998382568345,73.50987019942524,8.010511384819111,2.1870634102181987,11,-0.6149997711181641,-3.9599990844726562,-6.917499542236328,-7.924999237060547,-2.299999237060547,3,-0.03471146828905303,-1.125002980235106,44.27999877929688,-3.226451218195559,44.56999969482422,-1.3720924043221376,44.61000061035156,-0.03471146828905303
3597,2005-11-18,45.04999923706055,45.599998474121094,44.77000045776367,45.38999938964844,231800.0,-0.0039796663054947334,1.184210130051348,-0.36559144195509324,61.89256428142857,73.37786952912461,-0.29894662503665614,-2.1029575148615933,-5.722726672758476,-4.746703920872321,44.554866572194165,0.8299980163574219,3.402489334022384,1.5969993591308622,-2.3098325278265364,5.503831246088261,-0.3564165843478335,3.550415302609558,0.7699081344604508,62.837877893564574,0.2683821977707268,1.9534159434786988,11,-0.4349994659423828,-3.779998779296875,-6.899999618530273,-7.744998931884766,-2.1199989318847656,4,-0.04306323328665096,1.2178149762431731,45.22999954223633,-1.125002980235106,44.27999877929688,-3.226451218195559,44.56999969482422,-0.04306323328665096
3598,2005-11-21,46.04999923706055,46.11000061035156,44.40999984741211,45.18999862670898,504500.0,0.022197558644514892,2.4693774279686416,-2.529412424687833,62.5156906174906,71.14203686381396,-1.330716363958814,-2.7484809836569752,-6.610201298632731,-5.768959864776306,47.099284014335566,1.7000007629394531,3.1653762131413643,2.282499313354492,-1.377491561423085,5.942490188132069,0.45250387596570363,4.112494750743281,-1.9300003051757741,96.98485815664014,34.123372014927114,1.8299954373887872,11,-1.1949996948242188,-4.644998550415039,-7.927498817443848,-8.744998931884766,-3.1100006103515696,0,-0.051682977362567106,1.184210130051348,45.04999923706055,1.2178149762431731,45.22999954223633,-1.125002980235106,44.27999877929688,-0.051682977362567106
3599,2005-11-22,46.1500015258789,46.540000915527344,45.77000045776367,45.77999877929688,460300.0,0.00217160239902614,-2.9487264759967133,0.4302354464966709,66.18798760573817,69.85198212634654,-1.3255578329376618,-2.5217621199151097,-6.582590600243833,-5.898686404570363,49.14058164810242,0.7700004577636719,2.8715987911558614,2.09300155639648,-1.3411256061378651,5.527128718930825,0.37593797512931104,3.810065137663649,-1.990202560424791,83.88433595160033,20.493171434464074,1.7170635812671713,11,-1.0800018310546804,-4.530000686645501,-8.085000991821282,-8.845001220703118,-3.3000030517578054,1,-0.05677145525364358,2.4693774279686416,46.04999923706055,1.184210130051348,45.04999923706055,1.2178149762431731,45.22999954223633,-0.05677145525364358
3600,2005-11-23,46.2400016784668,46.5099983215332,46.0,46.11000061035156,346600.0,0.0019501657554101826,-1.9142570653180893,0.35135162999774533,62.787355613104815,68.2026265464674,-1.189485851128218,-2.274738770594709,-6.539044207997449,-6.01435714652002,51.29219354249772,0.5099983215332031,2.45429929714372,1.8950016021728544,-1.2280711989270756,5.018074403272784,0.33346520162288584,3.456538002722823,-1.9849946350097625,87.44772746135823,24.558092452967117,1.5615364005499661,11,-0.9100017547607422,-4.620000839233398,-8.330000877380371,-8.935001373291016,-3.4099998474121094,2,-0.06228375786275986,-2.9487264759967133,46.1500015258789,2.4693774279686416,46.04999923706055,1.184210130051348,45.04999923706055,-0.06228375786275986
3601,2005-11-25,46.25,46.61999893188477,46.099998474121094,46.16999816894531,78300.0,0.0002162266689074155,-3.7272506588986634,0.6153936441797001,62.02344302347438,66.54297664712614,-1.0408707062142355,-1.8769112156561505,-6.413593461150057,-6.033463036579789,54.069396184183496,0.520000457763679,2.1885000291628174,1.5849998474121065,-0.8301064269774443,4.000106121801657,0.37744671021733467,2.7925529846068784,-1.9035932016601507,83.25795994738796,20.79341908943106,1.207553137194774,11,-0.8800010681152273,-4.155000686645508,-8.339999198913574,-8.944999694824219,-3.8400001525878906,4,-0.060540524044552346,-1.9142570653180893,46.2400016784668,-2.9487264759967133,46.1500015258789,2.4693774279686416,46.04999923706055,-0.060540524044552346
3602,2005-11-28,45.47999954223633,46.65999984741211,45.43999862670898,46.36999893188477,369200.0,-0.016648658546241535,-1.5154632688374798,-11.124737745565605,50.87718417660914,64.38100772500366,-0.27642448195489777,-0.7998035937628174,-5.497535007499685,-5.276022367827629,56.217036627516315,1.220001220703132,1.99374292240379,0.5939994812011733,-1.1469558294228008,2.3349547918251474,-0.27647817411081377,1.4644771365131604,-0.9971772158837808,47.5555419921875,-11.393508195632045,0.8704776553119875,11,-0.09000015258789062,-3.1199989318847656,-7.569998741149902,-8.174999237060547,-2.950000762939446,0,-0.05606858537217918,-3.7272506588986634,46.25,-1.9142570653180893,46.2400016784668,-2.9487264759967133,46.1500015258789,-0.05606858537217918
3603,2005-11-29,45.38000106811523,45.81999969482422,45.02000045776367,45.52000045776367,375500.0,-0.002198735161117016,1.162166341900962,0.1573027928746617,56.401946297521334,62.901188324173724,-0.0622626020896746,-0.5558204800577542,-5.238668230931054,-5.210209665179292,56.79742025771625,0.7999992370605469,1.7592063378613858,0.3845008850097571,-1.1731428290419856,1.9421445990614998,-0.3943209720161107,1.163322742035625,-0.7230045400779161,21.951264898258763,-35.92743106448817,0.7788218570258697,11,0.00999832153321023,-2.700000762939446,-7.4700002670288015,-8.075000762939446,-1.2600021362304545,1,-0.053988556749084315,-1.5154632688374798,45.47999954223633,-3.7272506588986634,46.25,-1.9142570653180893,46.2400016784668,-0.053988556749084315
3604,2005-11-30,45.13000106811523,45.5,44.900001525878906,45.40999984741211,361900.0,-0.005509034687433134,1.6086942099414525,1.9999999999999492,59.69125191961527,61.52424749674603,0.3079070868071341,-0.23352141071566024,-4.816211887349489,-5.021105009094413,56.53696706466036,0.5999984741210938,1.4702521879398631,0.081000900268549,-1.4135783372781034,1.5755801378152015,-0.6662887185047808,0.8282905190418788,-0.3127642745279289,13.06816827165832,-47.64620275200573,0.747289618773327,11,0.27499961853028054,-2.0200004577636648,-6.927500724792473,-7.745000839233391,-0.3400001525878835,2,-0.04852653200918067,1.162166341900962,45.38000106811523,-1.5154632688374798,45.47999954223633,-3.7272506588986634,46.25,-0.04852653200918067
3605,2005-12-01,44.88000106811523,45.20000076293945,44.34000015258789,44.86000061035156,597400.0,-0.005539552273058246,1.6060630581163482,-0.07143051771114448,53.06859081485025,59.49400159442583,0.7285865563640854,0.11781746204347598,-4.414381912398838,-4.843652577241649,56.009619356175556,0.8600006103515625,1.3031997889068165,-0.2294992446899471,-1.5800626783129204,1.1210641889330262,-0.9047809615014373,0.4457824721215431,1.779998779296882,23.275904593093117,-37.348300456124505,0.675281716811487,12,0.6199989318847727,-1.7700004577636648,-6.22749996185302,-7.045000076293938,1.579998016357429,3,-0.045231785777214206,1.6086942099414525,45.13000106811523,1.162166341900962,45.38000106811523,-1.5154632688374798,45.47999954223633,-0.045231785777214206
3606,2005-12-02,44.099998474121094,45.0,43.81999969482422,44.88000106811523,625600.0,-0.01737973652920166,1.3137250502081252,-38.999237078022276,38.87882521256735,56.93691947566347,1.4879116012330584,0.916453929125808,-3.4865483170276903,-4.135561917694993,54.67864048777954,1.1800003051757812,1.1264555297754555,-0.9915018081665039,-2.3873501364424357,0.40434652010942784,-1.6894259723044698,-0.29357764402853803,2.5136013793945295,9.859111417361438,-45.68514794988216,0.6979241641379663,12,1.1400012969970703,-0.9899978637695312,-5.447497367858887,-6.264997482299805,1.9200019836425781,4,-0.028798110816526945,1.6060630581163482,44.88000106811523,1.6086942099414525,45.13000106811523,1.162166341900962,45.38000106811523,-0.028798110816526945
3607,2005-12-05,43.93000030517578,44.650001525878906,43.77999877929688,44.25,402800.0,-0.0038548338963111384,-1.8064480403618208,0.41025465464878375,43.17269230121072,54.787697440521264,1.656532521274066,1.0887151173748322,-3.1650676155351647,-4.0407909689262524,53.259132941117294,0.8700027465820241,0.9425132163909353,-1.127499961853026,-2.603553368451358,0.34855344474530625,-1.8655266651521956,-0.3894732585538563,2.5718555419921856,7.353012674512649,-46.90272097521729,0.7380267032991679,12,1.289999008178711,-0.6000003814697266,-5.227499961853027,-6.094999313354492,2.579998016357422,0,-0.03460051097665451,1.3137250502081252,44.099998474121094,1.6060630581163482,44.88000106811523,1.6086942099414525,45.13000106811523,-0.03460051097665451
3608,2005-12-06,43.79999923706055,44.36999893188477,43.68999862670898,44.36999893188477,483400.0,-0.00295927765108428,1.385967260510491,1.7812507450587924,42.406312379097855,52.14528908200568,1.6023065507473575,1.1550736618360418,-2.887451784530704,-3.9845030561240833,51.63526688079251,0.6800003051757955,0.6926160195257722,-1.1795009613037095,-2.750093008526491,0.39109108591907216,-1.9647969849150968,-0.39420493769232223,2.538545186035158,6.077377176325658,-46.97306316691939,0.7852960236113895,12,1.375,0.07500076293945312,-4.962498664855957,-5.829998016357422,2.3600006103515625,1,-0.028995444746242827,-1.8064480403618208,43.93000030517578,1.3137250502081252,44.099998474121094,1.6060630581163482,44.88000106811523,-0.028995444746242827
3609,2005-12-07,43.400001525878906,43.88999938964844,43.09000015258789,43.709999084472656,383600.0,-0.009132367994271307,1.3880639504429615,0.5438556571321425,41.505818517629265,49.78067384917506,1.755839102376143,1.540321667011078,-2.3449900131712553,-3.64851911114809,49.82497879396557,0.7999992370605469,0.5798126771040018,-1.5199987411499052,-3.236139330620908,0.1961418483210977,-2.37806903588541,-0.6619284464144002,2.7266592335058633,14.69200396294502,-39.14503317037335,0.8580702947355023,12,1.4749984741210938,0.9299983978271484,-3.267500877380371,-4.135000228881836,1.8400001525878906,2,0.01658980139842936,1.385967260510491,43.79999923706055,-1.8064480403618208,43.93000030517578,1.3137250502081252,44.099998474121094,0.01658980139842936
3610,2005-12-08,43.11000061035156,43.599998474121094,42.849998474121094,43.25,971400.0,-0.00668204850993892,-1.2727146622277707,0.4516144910415436,26.548686756840922,45.839034263993575,1.7379185327747422,1.855352220330154,-1.901996675043634,-3.43125500634347,48.31132359724776,0.75,0.36400902013090786,-1.7654996871948256,-3.6224638936124336,0.09146451922278231,-2.693981790403626,-0.8370175839860252,2.7129940883535184,12.093114032753146,-37.63384020813588,0.9284821032088035,12,1.644998550415039,1.644998550415039,-1.6750011444091797,-2.760000228881836,1.8199996948242188,3,0.038970083075628104,1.3880639504429615,43.400001525878906,1.385967260510491,43.79999923706055,-1.8064480403618208,43.93000030517578,0.038970083075628104
3611,2005-12-09,43.349998474121094,43.5,42.709999084472656,42.93999862670898,749800.0,0.005567104160789649,1.2253456047882314,-2.9285831062670806,31.44103166783134,43.67946176301826,1.1659019651808151,1.603862101214851,-1.9943422939077848,-3.751795173676001,46.60502276410304,0.7900009155273438,0.09534623932660224,-1.4660017013549833,-3.4407524246516203,0.5087490219416537,-2.453377063003302,-0.4786263397066648,2.116236677633907,32.98961774421897,-14.455999322173007,0.9873753616483185,12,0.9150009155273438,1.335000991821289,-1.7924985885620117,-2.999998092651367,1.6500015258789062,4,0.07174165443646219,-1.2727146622277707,43.11000061035156,1.3880639504429615,43.400001525878906,1.385967260510491,43.79999923706055,0.07174165443646219
3612,2005-12-12,43.04999923706055,43.52000045776367,42.849998474121094,43.2400016784668,718200.0,-0.006920397868978911,-1.2711778930081594,-0.46342076126498327,11.340178818976753,38.67259870984664,1.2124593864019388,1.8174740333058068,-1.6016146022372055,-3.5360180980179337,44.49565136040773,0.6700019836425781,-0.16758994340611366,-1.652000808715819,-3.760526510274218,0.45652489284258024,-2.706263659495015,-0.5977379579366229,2.030362865274924,20.481938785593222,-19.842313445972884,1.0542628507791985,12,1.0550003051757812,1.635000228881836,-1.297499656677246,-2.664999008178711,1.1599998474121094,0,0.06898957661644589,1.2253456047882314,43.349998474121094,-1.2727146622277707,43.11000061035156,1.3880639504429615,43.400001525878906,0.06898957661644589
3613,2005-12-13,43.88000106811523,43.959999084472656,42.93999862670898,42.93999862670898,1689200.0,0.01927994995967741,-1.170208103369926,-4.9473176999678765,25.379587466269697,34.860191548363794,0.16461774285625808,0.9802355400374623,-2.32700909992856,-4.456809026055822,42.50768831945596,1.020000457763679,-0.42699095795482833,-0.7854990005493221,-2.925764919527012,1.3547669184283677,-1.855631960038167,0.2846339589395228,0.8685102117194461,93.60015869140568,56.35757655379946,1.0701329594888445,12,0.07499885559082742,0.8049983978271555,-1.882500648498528,-3.4950008392333913,-0.37000274658202414,1,0.05993612555604577,-1.2711778930081594,43.04999923706055,1.2253456047882314,43.349998474121094,-1.2727146622277707,43.11000061035156,0.05993612555604577
3614,2005-12-14,44.02999877929688,44.18000030517578,43.61000061035156,43.900001525878906,448300.0,0.00341836161190634,1.6511594897180675,0.13829459126031532,26.33827011846826,31.89015591543246,-0.17637187349847494,0.8302767552280201,-2.373980102189023,-4.703233791380576,40.58522798213899,0.5699996948242188,-0.549976169920015,-0.6085012435912986,-2.7673834098327674,1.5503809226501701,-1.687942326712033,0.47093983952943574,0.4331207931871077,89.79582303971482,56.47059668211149,1.0794410831207357,12,-0.17499923706055398,0.6550006866455007,-2.032498359680183,-3.644998550415046,-0.549999237060554,2,0.04837613279963948,-1.170208103369926,43.88000106811523,-1.2711778930081594,43.04999923706055,1.2253456047882314,43.349998474121094,0.04837613279963948
3615,2005-12-15,43.959999084472656,44.43000030517578,43.709999084472656,43.900001525878906,530300.0,-0.0015898182322262588,-2.272714662227771,0.4615294324784066,25.792780295820833,30.43615092468285,-0.28004861808116743,0.9223637443606094,-2.174174926276045,-4.735038929189216,38.996839444344296,0.720001220703125,-0.7236165695517229,-0.6625009536743178,-2.83725506576139,1.5122531584127543,-1.749878009717854,0.42487610236921824,-1.25,72.6743670268448,43.7789093921397,1.0873770560435376,12,-0.279998779296875,0.7250003814697266,-1.962498664855957,-3.5749988555908203,-0.8999977111816406,3,0.029117439050317495,1.6511594897180675,44.02999877929688,-1.170208103369926,43.88000106811523,-1.2711778930081594,43.04999923706055,0.029117439050317495
3616,2005-12-16,43.65999984741211,44.33000183105469,43.599998474121094,43.79999923706055,436900.0,-0.006824368592093788,-4.615364300595675,-2.3334181078331637,28.63847368930064,28.821237745581726,-0.054788416950124486,1.1580875248303641,-1.73712043737099,-4.412524059245925,37.086373227483016,0.7300033569335938,-0.9233751735943514,-0.8840002059936509,-3.0796655239755992,1.3116651119882974,-1.981832864984625,0.21383245299732323,-0.9156007385253915,51.26585029020638,23.709165321442452,1.0978326589909726,12,-0.09000015258789062,1.0249996185302734,-1.552499771118164,-3.2250003814697266,0.009998321533203125,4,0.029088421030742495,-2.272714662227771,43.959999084472656,1.6511594897180675,44.02999877929688,-1.170208103369926,43.88000106811523,0.029088421030742495
3617,2005-12-19,43.11000061035156,43.75,43.0,43.560001373291016,452200.0,-0.01259732567528049,-1.2387993418243308,3.214305177111717,25.902306395820304,26.987459302995333,0.4097513133529418,1.639344973268848,-1.0658816497106542,-3.823498883950414,34.672348897353466,0.75,-1.085224563144962,-1.3369995117187514,-3.6086385625056607,0.9346395390681579,-2.4728190371122025,-0.20117998632530032,-0.3318894775390646,11.409516250848489,-16.159903735542727,1.1358195253934538,12,0.45999908447265625,1.5749988555908203,-0.7300004959106445,-2.5050010681152344,1.9899978637695312,0,0.04384132133820029,-4.615364300595675,43.65999984741211,-2.272714662227771,43.959999084472656,1.6511594897180675,44.02999877929688,0.04384132133820029
3618,2005-12-20,43.66999816894531,43.93999862670898,43.04999923706055,43.04999923706055,349100.0,0.012989968700192644,-1.8709707190716505,-1.3777730682829652,35.45811767977936,26.31549254323423,-0.1906780064336857,0.9401009828285822,-1.492731322433464,-4.35343200890118,32.01164239008276,0.8899993896484304,-1.0876238985920779,-0.6580018997192383,-2.822915390604173,1.5069115911656965,-1.7404586451617092,0.42445484572323267,-0.8588492526855518,46.853008808480894,16.728466331733905,1.0824567454424676,12,-0.09999847412109375,1.0150012969970703,-1.0624980926513672,-3.0649986267089844,1.1800003051757812,1,0.012365489768015436,-1.2387993418243308,43.11000061035156,-4.615364300595675,43.65999984741211,-2.272714662227771,43.959999084472656,0.012365489768015436
3619,2005-12-21,43.52999877929688,44.40999984741211,43.2599983215332,43.56999969482422,716800.0,-0.0032058483058967635,-2.965509983952014,-0.06451771683821433,36.25250072836763,27.39369409562609,-0.033860026563800716,0.9209709002707953,-1.2058928615288877,-4.173817734412701,29.223549356458133,1.1500015258789062,-1.1182928991015046,-0.6670011520385657,-2.67940665357726,1.3454043495001287,-1.6732039028079129,0.3392015987307815,-0.6864728352588045,37.062843789514616,5.821166843463622,1.006202750769347,12,0.040000915527336645,1.1550006866455007,-0.6749982833862376,-2.394998550415046,1.5,2,-0.00045946377956695983,-1.8709707190716505,43.66999816894531,-1.2387993418243308,43.11000061035156,-4.615364300595675,43.65999984741211,-0.00045946377956695983
3620,2005-12-22,43.36000061035156,43.75,43.15999984741211,43.5,159300.0,-0.003905310675684448,-1.1851820455219768,3.499904634751718,41.395349249833245,28.499729382515188,0.1959346147992278,0.9108432031113978,-0.8757530668955056,-3.975009998988206,26.237229947552876,0.5900001525878906,-1.14134184831493,-0.6929992675781236,-2.490566451265913,1.1045679161096658,-1.5917828594220182,0.2057843242657711,-0.48474517909073,25.531960943988874,-8.066873794008746,0.8987835918438939,12,0.279998779296875,1.3249988555908203,-0.36500072479248047,-2.2250003814697266,0.8699989318847656,3,0.0027675030026663716,-2.965509983952014,43.52999877929688,-1.8709707190716505,43.66999816894531,-1.2387993418243308,43.11000061035156,0.0027675030026663716
3621,2005-12-23,43.45000076293945,43.790000915527344,43.310001373291016,43.47000122070313,403400.0,0.002075649246333411,-2.2000050862759557,0.1428610354223941,44.312787854408406,32.16335260867426,0.1359032404194167,0.6327605879829008,-0.7783751162817367,-4.029476930218692,23.063973461901533,0.4799995422363281,-1.1265347102988557,-0.4629991531372042,-1.949303334253159,1.0233050279787506,-1.2061512436951816,0.2801529374207732,-0.5436504342003232,31.914951179986094,-4.797101572873441,0.7431520905579786,12,0.2349987030029297,1.2349987030029297,-0.5075006484985352,-2.315000534057617,0.04000091552734375,4,-0.00897582008746678,-1.1851820455219768,43.36000061035156,-2.965509983952014,43.52999877929688,-1.8709707190716505,43.66999816894531,-0.00897582008746678
3622,2005-12-27,42.93000030517578,43.75,42.900001525878906,43.400001525878906,293000.0,-0.011967789381656435,-2.2075487994472276,23.499523173747136,40.56398073283737,33.85050741607067,0.7119622076433316,1.0033695855616855,-0.0934856002173774,-3.470059759570688,20.466942144653753,0.8499984741210938,-1.0224655232235946,-0.8554996490478501,-2.2072159977969577,0.49621669970125737,-1.531357823422404,-0.1796414746732964,1.5,1.9866763339455382,-37.005911793667565,0.675858174374554,12,0.7350006103515625,1.7549991607666016,0.012499809265136719,-1.7950000762939453,-0.18000030517578125,1,0.01723731326599398,-2.2000050862759557,43.45000076293945,-1.1851820455219768,43.36000061035156,-2.965509983952014,43.52999877929688,0.01723731326599398
3623,2005-12-28,42.93000030517578,43.27999877929688,42.79999923706055,42.79999923706055,298300.0,0.0,-6.384547668652359,-0.2765972988766963,44.41802642929115,35.859369228384324,0.6292001597270129,0.8542061951471283,0.09188929507870114,-3.423217356921768,18.2448536595005,0.47999954223633523,-0.9583889819325861,-0.7329996109008761,-1.9089177807989586,0.44291855899720645,-1.3209586958499173,-0.1450405259518348,1.469400024414064,8.074597442969113,-32.58768284262765,0.5879590849490426,12,0.6849994659423828,1.7549991607666016,0.012499809265136719,-1.7950000762939453,0.4199981689453125,2,0.050547359737234565,-2.2075487994472276,42.93000030517578,-2.2000050862759557,43.45000076293945,-1.1851820455219768,43.36000061035156,0.050547359737234565
3624,2005-12-29,42.93999862670898,43.20000076293945,42.7400016784668,42.7400016784668,279500.0,0.00023289824044070428,-3.600061036087587,1.538425423281145,47.837118759724746,38.30874016881809,0.5010121039367874,0.708026938288306,0.2770069146163152,-3.3818477955501365,16.03279931432459,0.45999908447265625,-0.785535135801311,-0.6135011672973718,-1.6081240554297267,0.3811217208349831,-1.1108126113635493,-0.11618972323119436,1.3954256591796934,19.04734224398754,-24.186571983654854,0.49731144406617733,12,0.6350021362304759,1.7450008392334055,0.1900014877319407,-1.6949977874755788,1.0600013732910227,3,0.04448066857235733,-6.384547668652359,42.93000030517578,-2.2075487994472276,42.93000030517578,-2.2000050862759557,43.45000076293945,0.04448066857235733
3625,2005-12-30,42.849998474121094,43.11999893188477,42.70000076293945,42.79999923706055,263300.0,-0.0020959514547329583,-2.360036621652609,0.2500000000000089,43.38622790144737,39.947379525723285,0.4660058171093908,0.6726328705318565,0.5354411153101211,-3.235052776659373,14.405367379774855,0.4199981689453196,-0.7184517663726098,-0.6020011901855469,-1.4264075444947935,0.2224051641236997,-1.0142043673401702,-0.18979801303092358,1.389700455322263,13.761255980149578,-29.49747815414637,0.4122031771546245,12,0.7050018310546875,1.8300018310546875,0.49500179290771484,-1.3899974822998047,3.3300018310546875,4,0.050875154791251154,-3.600061036087587,42.93999862670898,-6.384547668652359,42.93000030517578,-2.2075487994472276,42.93000030517578,0.050875154791251154
3626,2006-01-03,42.83000183105469,43.2400016784668,42.47999954223633,42.79999923706055,618800.0,-0.00046666613251999944,-1.268656376503812,0.6000610360875868,46.85716963796225,42.27569766373905,0.39770918379753084,0.6246313452517782,0.7213093533051733,-3.146464293119408,13.204048010558184,0.7600021362304688,-0.6693267252888759,-0.5584980010986342,-1.368261059263439,0.2512650570661705,-0.9633795301810366,-0.15361647201623185,1.2865212450683572,27.559225406475374,-17.81307390401931,0.4048815290824039,1,0.6149978637695312,1.7399978637695312,0.6449985504150391,-1.3700008392333984,3.0499992370605398,1,0.03268731382977785,-2.360036621652609,42.849998474121094,-3.600061036087587,42.93999862670898,-6.384547668652359,42.93000030517578,0.03268731382977785
3627,2006-01-04,42.40999984741211,43.16999816894531,42.29999923706055,42.93999862670898,444300.0,-0.009806256495138554,-1.3199971516927083,-17.665098537825575,26.213485559651645,41.2485163170582,0.7911742835042901,0.9749038259912837,1.2857349084484184,-2.672390108932838,12.031432516734412,0.8699989318847656,-0.624382929366476,-0.9024999618530245,-1.7807004410057985,-0.024299482700250508,-1.341600201429408,-0.46339972227664106,1.542870875322265,11.224557319745657,-26.888639489622136,0.43910023957638544,1,0.9449996948242188,2.0699996948242188,1.3224992752075195,-0.9099998474121094,3.4399986267089844,2,0.02546573532045393,-1.268656376503812,42.83000183105469,-2.360036621652609,42.849998474121094,-3.600061036087587,42.93999862670898,0.02546573532045393
3628,2006-01-05,42.52999877929688,43.0,42.15999984741211,42.38000106811523,313000.0,0.0028294961640302763,-1.8474574079462063,-0.2830152012437687,25.490115413671617,40.05269572653642,0.5503341009783895,0.7956759722877891,1.2790699833031098,-2.7367507503955935,10.976002397913005,0.8400001525878906,-0.5872422421161687,-0.7190010070800739,-1.6317618276780905,0.1937598135179428,-1.1753814173790857,-0.262620596781062,1.2245273651566322,34.259102276099505,2.5725611953591,0.4563804102990095,1,0.44500160217284446,1.460000991821282,1.345001220703118,-1.0099983215332102,2.5900001525878906,3,0.005172848037094502,-1.3199971516927083,42.40999984741211,-1.268656376503812,42.83000183105469,-2.360036621652609,42.849998474121094,0.005172848037094502
3629,2006-01-06,44.11999893188477,44.290000915527344,42.66999816894531,42.70000076293945,617100.0,0.03738537969020306,-1.1891879352740131,9.466798911522256,51.74672689125683,41.2028487978057,-1.0584841695619431,-0.7774798859733707,-0.19612634659458195,-4.2579489017143075,10.888761198113242,1.7600021362304616,-0.4401641499033033,0.8349992752075295,-0.15625688395291348,1.8262554343679724,0.339371195627308,1.330627354787751,-1.9599990844726634,92.01869021629176,62.8104006500662,0.4956280795802224,1,-0.8949985504150462,-0.28999900817871804,-0.08499908447266336,-2.599998474121101,0.9099998474121094,4,-0.017452413336465744,-1.8474574079462063,42.52999877929688,-1.3199971516927083,42.40999984741211,-1.268656376503812,42.83000183105469,-0.017452413336465744
3630,2006-01-09,44.790000915527344,44.86999893188477,43.86999893188477,44.290000915527344,310700.0,0.0151859020821139,2.0303212456794753,0.3521131300974612,61.414168036491716,43.10300215137052,-1.6810936550870395,-1.38624042056545,-0.7450405359298031,-4.854394658135831,11.273586065551942,1.0,-0.36300922094289234,1.4210012435913058,0.2279881855822694,2.614014301600342,0.8244947145867911,2.0175077725958204,-2.6300010681152344,97.04804267957914,67.71223845637667,0.5965065290045173,1,-1.2750015258789062,-1.1100006103515625,-0.5325002670288086,-3.270000457763672,-0.25,0,-0.017637885674913534,-1.1891879352740131,44.11999893188477,-1.8474574079462063,42.52999877929688,-1.3199971516927083,42.40999984741211,-0.017637885674913534
3631,2006-01-10,46.459999084472656,46.77000045776367,44.70000076293945,44.790000915527344,1307400.0,0.03728506664009412,-1.23783935368665,3.339996337890625,77.59475167356713,47.217532255896046,-3.217585666267098,-2.9632249261729484,-2.251738893202358,-6.444690022094747,12.340939862214812,2.0699996948242188,-0.23483002901452465,2.935499382019046,1.1098982912910387,4.761100472747053,2.0226988366550387,3.848299927383053,-4.191599273681639,93.27545917033243,59.124489241868815,0.9128005453640045,1,-1.9949989318847656,-1.9949989318847656,-2.154998779296875,-4.939998626708984,-1.9799995422363281,1,-0.00602666346996239,2.0303212456794753,44.790000915527344,-1.1891879352740131,44.11999893188477,-1.8474574079462063,42.52999877929688,-0.00602666346996239
3632,2006-01-11,46.02000045776367,46.4900016784668,45.70000076293945,46.36000061035156,410300.0,-0.00947048289667396,1.6333263397483582,-0.20359312896888848,69.74794118307047,50.03196722853819,-2.562667566513383,-2.4130300342019666,-1.6891943669331368,-5.921628519612312,13.446122596601457,0.7900009155273438,-0.1316929191992955,2.3470006942749038,0.22482604784480742,4.469175340705,1.2859133710598556,3.408088017489952,-3.481504608154296,83.73102167674541,49.0723013966981,1.0610873232150495,1,-1.5550003051757812,-1.5550003051757812,-1.8450002670288086,-4.5,-1.5800018310546946,2,-0.0030421422915224428,-1.23783935368665,46.459999084472656,2.0303212456794753,44.790000915527344,-1.1891879352740131,44.11999893188477,-0.0030421422915224428
3633,2006-01-12,46.5099983215332,46.93999862670898,45.70000076293945,46.25,402100.0,0.010647498020327939,1.2142840112942548,-0.7647006024975036,73.65082152339832,52.90015642450193,-2.7842299041732517,-2.841582000754407,-2.1170925655701964,-6.322156537168283,14.27530722859623,1.2399978637695241,-0.028614788306882133,2.705498695373535,0.2323976442597271,5.178599746487343,1.4689481698166347,3.9420492209304356,-3.717612195434569,89.92973632136379,53.279370554476635,1.2365505255569034,1,-1.9599990844726562,-1.9599990844726562,-2.2349987030029297,-4.914999008178711,-2.4099998474121094,3,-0.01419049389873972,1.6333263397483582,46.02000045776367,-1.23783935368665,46.459999084472656,2.0303212456794753,44.790000915527344,-0.01419049389873972
3634,2006-01-13,46.15999984741211,46.77000045776367,45.79999923706055,46.63999938964844,206900.0,-0.0075252308482465224,1.6216189744673613,-1.846164003697346,71.60495934810986,56.03557102968664,-2.1561861631607826,-2.4494098305653154,-1.7358281584948685,-5.869923662093058,14.940951715801692,0.970001220703125,0.14386822425147017,2.249000167846681,-0.4390933862737185,4.937093721967081,0.9049533907864813,3.593046944906881,-3.035804721264647,74.59287111292262,35.02683322946007,1.3440467770602003,1,-1.6100006103515625,-1.6100006103515625,-1.635000228881836,-4.565000534057617,-2.009998321533203,4,-0.02253034919768615,1.2142840112942548,46.5099983215332,1.6333263397483582,46.02000045776367,-1.23783935368665,46.459999084472656,-0.02253034919768615
3635,2006-01-17,45.2400016784668,46.41999816894531,45.08000183105469,45.790000915527344,246900.0,-0.019930636308199468,-2.0804551334049504,1.1458328366274866,62.24352518173329,57.74516609010565,-0.9627576113366487,-1.5058035966569747,-0.782036987360776,-4.846574099832267,15.037391593679095,1.339996337890625,0.28619260769796995,1.2650018692016616,-1.488166566923617,4.01817030532694,-0.11158234886097773,2.641586087264301,-1.810542272274411,24.10720671932324,-15.748074531673264,1.376584218062639,1,-0.69000244140625,-0.69000244140625,-0.6375017166137695,-3.6450023651123047,-1.1400032043457031,1,-0.004641973726315585,1.6216189744673613,46.15999984741211,1.2142840112942548,46.5099983215332,1.6333263397483582,46.02000045776367,-0.004641973726315585
3636,2006-01-18,44.93000030517578,45.52000045776367,44.56999969482422,45.0,253500.0,-0.006852373160688208,-1.4050624354158014,0.1272723489551183,64.08452520389855,61.95305938391086,-0.3615675950556465,-1.154995816816637,-0.4666161036057588,-4.431419990971598,15.054600291469367,0.9500007629394531,0.41710982331726143,0.8915004730224609,-1.8895199376617242,3.672520883706646,-0.4990097323196352,2.282010678364557,-1.2196977613420685,15.189906016762187,-28.238722791925944,1.390510205342094,1,-0.3800010681152344,-0.3800010681152344,-0.1750011444091797,-3.335000991821289,0.1699981689453125,2,-0.008680155508556942,-2.0804551334049504,45.2400016784668,1.6216189744673613,46.15999984741211,1.2142840112942548,46.5099983215332,-0.008680155508556942
3637,2006-01-19,45.0,45.2599983215332,44.68000030517578,44.75,180700.0,0.0015579722757348424,-1.974353456708009,-3.571444141689373,64.43516336183279,66.28028693370655,-0.02854105001249252,-1.1342975565257092,-0.535106884186682,-4.396708475777558,15.861867100251093,0.5799980163574219,0.5938669164001666,0.8670001983642592,-1.9096172392381376,3.643617635966656,-0.5213085204369392,2.2553089171654577,-1.0313217695362695,18.143480969158936,-28.527956005482686,1.3883087188011984,1,-0.19500160217285156,-0.4500007629394531,-0.5250005722045898,-3.405000686645508,-0.020000457763671875,3,-0.011555565728081585,-1.4050624354158014,44.93000030517578,-2.0804551334049504,45.2400016784668,1.6216189744673613,46.15999984741211,-0.011555565728081585
3638,2006-01-20,44.209999084472656,45.04999923706055,44.09000015258789,44.95000076293945,327500.0,-0.017555575900607634,1.04255422762413,-2.9600067138671875,57.987431161449216,66.97369851928347,1.1452661456745261,-0.31807470175222363,0.22307573564252436,-3.501056275070013,16.248652813930743,0.9599990844726562,0.753902000666983,0.049999237060546875,-2.718150409165588,2.818148883286682,-1.3340755860525206,1.4340740601736144,2.729999542236321,4.477571575384387,-43.80079817674031,1.3840748231130693,1,1.1949996948242188,0.3400001525878906,0.18500041961669922,-2.614999771118164,-0.06999969482421875,4,0.00520243263965825,-1.974353456708009,45.0,-1.4050624354158014,44.93000030517578,-2.0804551334049504,45.2400016784668,0.00520243263965825
3639,2006-01-23,43.5099983215332,44.290000915527344,43.4900016784668,44.13999938964844,333400.0,-0.015833539412700603,-1.3880775471859255,0.8513508637176718,53.85514211317448,66.13380675002601,1.9552545972869666,0.4009054827943288,0.9072913225333537,-2.708301719677074,15.937537215276553,0.7999992370605469,1.0267902832878235,-0.6490015029907212,-3.418123721518576,2.1201207155371335,-2.0335626122546486,0.7355596062732062,3.373000335693355,0.682480103009969,-49.81557278902357,1.3845611092639285,1,1.7050018310546875,1.0400009155273438,0.8100013732910156,-1.8549976348876953,0.9200019836425781,0,0.01356010515624173,1.04255422762413,44.209999084472656,-1.974353456708009,45.0,-1.4050624354158014,44.93000030517578,0.01356010515624173
3640,2006-01-24,43.47999954223633,44.04999923706055,43.349998474121094,43.72999954223633,206000.0,-0.0006894686383388526,-1.7450895328137388,0.3968247240404236,53.792287185860424,63.48908847361415,1.9890586057759094,0.4641525710816907,0.939851259577587,-2.5822271931852114,15.69192091902446,0.7000007629394531,1.316698206442922,-0.6850002288818331,-3.4473448276965115,2.0773443699328453,-2.0661725282891723,0.6961720705255061,3.267279235839837,5.9908271556975174,-45.450423146662196,1.381172299407339,1,1.664999008178711,1.0699996948242188,0.7899999618530273,-1.8249988555908203,0.740001678466804,1,0.015409429408842046,-1.3880775471859255,43.5099983215332,1.04255422762413,44.209999084472656,-1.974353456708009,45.0,0.015409429408842046
3641,2006-01-25,43.060001373291016,43.849998474121094,42.31999969482422,43.68999862670898,533800.0,-0.00965957160457942,2.2210604089368604,2.5199890136718466,53.79231113002387,61.71624068994231,2.0965193164271128,0.8995555586546118,1.340174469468657,-2.093167640448712,15.581239213851777,1.529998779296875,1.3900533549047083,-1.085498428344728,-3.874472750041946,1.7034758933524898,-2.4799855891933333,0.3089887325038774,3.483440586547843,25.17013687503487,-30.062877464790212,1.3944871608486085,1,1.569997787475586,1.4899978637695312,1.1224985122680664,-1.4050006866455078,0.6299972534179616,2,0.024152277465443017,-1.7450895328137388,43.47999954223633,-1.3880775471859255,43.5099983215332,1.04255422762413,44.209999084472656,0.024152277465443017
3642,2006-01-26,43.66999816894531,43.709999084472656,43.0,43.43000030517578,240300.0,0.014166204742219524,3.4374985098824595,-0.38095065092340724,56.29139435339963,59.78741544883134,1.249519001873466,0.366637775724719,0.6917172886031437,-2.621871251533733,16.037291788146707,0.7099990844726562,1.3698643391186067,-0.5125015258789034,-3.2527887689301025,2.2277857171722957,-1.882645147404503,0.8576420956466961,2.535568409692374,49.45050184935996,-8.087106559292714,1.370143621525599,1,0.8750019073486328,0.8800010681152344,0.4575014114379883,-2.0149974822998047,0.14000320434570312,3,0.032745600300773114,2.2210604089368604,43.060001373291016,-1.7450895328137388,43.47999954223633,-1.3880775471859255,43.5099983215332,0.032745600300773114
3643,2006-01-27,45.099998474121094,45.209999084472656,43.349998474121094,43.70000076293945,570800.0,0.032745600300773114,1.296298563836175,5.833375719235782,55.50562154131939,57.998600136965734,-0.44870998739472867,-0.9406856380412734,-0.7377083005830372,-3.9612779800645512,16.621163026776706,1.8600006103515625,1.1110348480647119,0.8089988708496065,-1.8940669135327681,3.512064655231981,-0.5425340213415808,2.160531763040794,0.7947227538115129,96.19374970300794,41.240746694162574,1.351532892191188,1,-0.7299995422363281,-0.5499992370605469,-0.972498893737793,-3.444997787475586,-1.0,4,-0.002660730287022517,3.4374985098824595,43.66999816894531,2.2210604089368604,43.060001373291016,-1.7450895328137388,43.47999954223633,-0.002660730287022517
3644,2006-01-30,44.849998474121094,45.18000030517578,44.54999923706055,44.86999893188477,238900.0,-0.005543237438100035,-1.0322650111672378,-0.014286064615632825,50.35375968633069,56.67751508192101,-0.4515620989037643,-0.5694525761100806,-0.48873721067835163,-3.6213781229373723,17.3204377411505,0.6300010681152344,0.9235436699438324,0.46349887847900106,-2.172728615214517,3.099726372172519,-0.8546148683677615,1.7816126253257636,0.7587450311628388,87.54322884492525,36.34873714413207,1.3181137468467596,1,-0.9299983978271484,-0.2999992370605469,-0.722498893737793,-3.194997787475586,-1.0900001525878906,0,-0.0158305263908165,1.296298563836175,45.099998474121094,3.4374985098824595,43.66999816894531,2.2210604089368604,43.060001373291016,-0.0158305263908165
3645,2006-01-31,45.02999877929688,45.45000076293945,44.5,44.61999893188477,245900.0,0.004013384867329384,-1.9230895635383443,-20.4995231737482,39.77108510006642,53.976021737050765,-0.7425735591186395,-0.6089815954303575,-0.6583469939406896,-3.7376213518382713,18.19913019539656,0.9500007629394531,0.6457649304876583,0.5344991683960032,-2.0130151445353377,3.082013481327344,-0.7392579880696672,1.8082563248616736,-2.7099990844726634,86.58141085250556,39.028195436502,1.2737571564656702,1,-1.1449985504150462,-0.47999954223633523,-0.9024991989135813,-3.3749980926513743,-1.1599998474121094,1,-0.01332441684180008,-1.0322650111672378,44.849998474121094,1.296298563836175,45.099998474121094,3.4374985098824595,43.66999816894531,-0.01332441684180008
3646,2006-02-01,44.22999954223633,44.900001525878906,44.040000915527344,44.68999862670898,356000.0,-0.017765917360592187,-1.0476294277929155,-1.121949404069615,37.82310785589875,51.01912668083587,-0.058459248697666055,0.3175612344842307,0.1123348844169314,-2.8764326747868694,19.273437679230675,0.9899978637695384,0.3630579724995684,-0.33549995422363565,-2.7645043563572145,2.093504447909943,-1.5500021552904215,0.8790022468431502,-1.8473998260498021,50.204047314687514,6.928537815904079,1.2145022010667892,2,-0.3449993133544922,0.31999969482421875,-0.06750011444091797,-2.5749988555908203,-0.5999984741211009,2,-0.0002260529422716262,-1.9230895635383443,45.02999877929688,-1.0322650111672378,44.849998474121094,1.296298563836175,45.099998474121094,-0.0002260529422716262
3647,2006-02-02,43.4900016784668,44.36000061035156,43.290000915527344,44.060001373291016,390000.0,-0.0167306776266839,-1.2061821613968853,1.2391322375732035,30.131577098136248,47.924031784912216,0.4970949184614142,1.2043672211294094,0.8196149248624778,-2.081801306866872,20.223121349623767,1.0699996948242188,0.17432564233838121,-1.129497909545897,-3.3995543870827873,1.1405585679909933,-2.2645261483143386,0.005530329222544594,-1.046053941345214,9.25929523463039,-26.953376260318844,1.1350282387684443,2,0.39499855041503906,1.05999755859375,0.6949977874755859,-1.835000991821289,0.09999847412109375,3,0.004598687986282712,-1.0476294277929155,44.22999954223633,-1.9230895635383443,45.02999877929688,-1.0322650111672378,44.849998474121094,0.004598687986282712
3648,2006-02-03,42.75,43.540000915527344,42.400001525878906,43.25,414700.0,-0.01701544377803954,1.1111064016162986,0.8771934521021001,28.660811094045528,45.12466167167566,1.1267009522587799,2.067708404804513,1.4853874041078399,-1.2837293186778922,21.290370706476715,1.1399993896484375,-0.03851576922452438,-1.8804996490478487,-4.109688220152599,0.34868892205690116,-2.995093934600227,-0.7659053634954702,2.700000762939453,11.47536267774305,-19.06114729150363,1.1145942855523758,2,1.135000228881836,1.7999992370605469,1.4250001907348633,-1.0949993133544922,1.7999992370605469,4,0.02479535376119335,-1.2061821613968853,43.4900016784668,-1.0476294277929155,44.22999954223633,-1.9230895635383443,45.02999877929688,0.02479535376119335
3649,2006-02-06,43.349998474121094,43.45000076293945,42.61999893188477,42.65999984741211,913400.0,0.01403505202622446,-1.1558476301826808,-1.3799972534179688,37.67923992474052,43.33432308710678,0.5605695969933606,1.4831052374183855,0.8133774542718655,-1.815830857590825,21.528265577815624,0.8300018310546804,-0.26384258769759583,-1.2420011520385756,-3.5340246316579567,1.0500223275808054,-2.3880128918482697,-0.09598941222888158,2.039002304077151,31.147448717323357,-0.19396704158454625,1.1460117398096923,2,0.5350017547607422,1.2000007629394531,0.8000011444091797,-1.694997787475586,1.6500015258789062,0,0.01730103867126398,1.1111064016162986,42.75,-1.2061821613968853,43.4900016784668,-1.0476294277929155,44.22999954223633,0.01730103867126398
3650,2006-02-07,44.0,44.18999862670898,42.7599983215332,43.27999877929688,1075400.0,0.014994268714148662,1.6000041614937195,1.0434821068227829,44.19475066816779,42.26792748023389,-0.00884270470213977,0.8125437723177669,0.0945313887478818,-2.3923487224642557,20.9291215824775,1.4300003051757741,-0.37685351639406406,-0.5524995803832979,-2.8573488948919064,1.7523497341253105,-1.7049242376375986,0.5999250768710027,1.3292207931518547,63.99993896484375,29.35077253520852,1.1524246572543029,2,-0.07499885559082031,0.5499992370605469,0.13000011444091797,-2.3199996948242188,1.279998779296882,1,-0.00545458360151807,-1.1558476301826808,43.349998474121094,1.1111064016162986,42.75,-1.2061821613968853,43.4900016784668,-0.00545458360151807
3651,2006-02-08,46.18000030517578,46.209999084472656,44.02000045776367,44.02000045776367,1104000.0,0.049545461481267816,-1.0277766494593197,2.9999947018183657,55.830043846422925,42.216666312792036,-1.8994793832289574,-1.4645996721772292,-2.130723412434392,-4.485921745539883,19.21143570219718,2.2099990844726562,-0.345670434006081,1.641500663757327,-0.6175095297186459,3.9005108572333,0.5119955670193406,2.7710057604953136,-3.779998779296875,99.21262996011086,59.89480251592704,1.1295050967379883,2,-1.875,-1.6300010681152344,-2.0625,-4.5,-0.8199996948242188,2,-0.050021683803066264,1.6000041614937195,44.0,-1.1558476301826808,43.349998474121094,1.1111064016162986,42.75,-0.050021683803066264
3652,2006-02-09,45.88000106811523,47.97000122070313,45.68000030517578,47.45000076293945,1219400.0,-0.006496302188783831,-1.3248725853174983,-0.7268517619134273,58.67083656011514,42.568356870436,-1.4002778763196844,-1.2391589342999794,-1.855574524396225,-4.092059355824823,17.7595064861448,2.290000915527351,-0.30910652182276266,1.348501396179195,-0.8919710598761483,3.5889738522345382,0.2282651681515233,2.4687376242068666,-3.4037995910644483,62.47755355301039,17.978014682463396,1.1202362280276699,2,-0.6949996948242116,-0.8150005340576101,-1.8725013732910085,-4.200000762939446,-0.450000762939446,3,-0.04904097531862661,-1.0277766494593197,46.18000030517578,1.6000041614937195,44.0,-1.1558476301826808,43.349998474121094,-0.04904097531862661
3653,2006-02-10,45.849998474121094,46.09000015258789,45.38000106811523,45.93999862670898,672200.0,-0.0006539362095826506,2.6409910306445195,0.05732494909685939,63.05804345947242,43.979943956340634,-1.3999158233100957,-1.3292905161985828,-1.848059529633531,-3.961986322530265,15.856665431744032,0.7099990844726634,-0.22903930511258608,1.351498794555667,-0.7832195830297266,3.4862171721410604,0.2841396057629666,2.418857983348367,-3.154045007324221,60.37379739046285,9.90490359870524,1.0673591887926979,2,-0.6649971008300781,-0.7849979400634766,-1.9324989318847656,-3.7349987030029297,-0.3999977111816406,4,-0.049291131881036065,-1.3248725853174983,45.88000106811523,-1.0277766494593197,46.18000030517578,1.6000041614937195,44.0,-0.049291131881036065
3654,2006-02-13,45.11999893188477,45.72000122070313,44.849998474121094,45.56000137329102,496000.0,-0.015921473642978468,1.28947447673545,4.888907726868525,58.48861316347528,46.05966929671939,-0.7013426820835349,-0.7180130433256693,-1.1414344103960445,-3.1285987893150917,13.685866824196314,1.0,-0.23123425491893101,0.6734992980957131,-1.3379131691059527,2.684911765297379,-0.3322069355051198,1.679205531696546,-2.21308355493165,45.297491307107926,-10.351541939797997,1.0057062336008329,2,0.0650024414062429,0.025001525878899145,-1.6374988555908274,-2.7599983215332102,0.5400009155273366,0,-0.012632972258814212,2.6409910306445195,45.849998474121094,-1.3248725853174983,45.88000106811523,-1.0277766494593197,46.18000030517578,-0.012632972258814212
3655,2006-02-14,45.02999877929688,45.25,44.5,44.93999862670898,518200.0,-0.001994684280107295,1.8301748274397749,-0.20454466638926797,60.557330251046416,48.58569400729135,-0.6831869342442545,-0.6793848712138484,-1.0682769401354548,-2.9452226926612326,12.355593435449554,0.75,-0.3326523074158132,0.5939992904663143,-1.4021061932344097,2.590104774167038,-0.40405345138405124,1.5920520323166798,-1.920559968593757,25.569572821591123,-32.5330227698105,0.9980527418503622,2,0.15500259399413352,0.11500167846678977,-1.5024986267089915,-2.349998474121101,0.729999542236321,1,-0.0006661954277172866,1.28947447673545,45.11999893188477,2.6409910306445195,45.849998474121094,-1.3248725853174983,45.88000106811523,-0.0006661954277172866
3656,2006-02-15,44.540000915527344,45.0,44.38000106811523,44.810001373291016,369600.0,-0.01088158732073563,-1.1016907509778935,-2.999999999999526,54.723142416207125,51.318090153743675,-0.16158315010643776,-0.23199750265926156,-0.5760171742224571,-2.3627921766220226,11.593831807284339,0.6499977111816548,-0.3756245061740344,0.12350139617920064,-1.85986367353091,2.1068664658893113,-0.8681811386758511,1.1151839310342524,-1.2361396084242173,4.456820072745073,-52.47894569498363,0.9916825348550541,2,0.6450004577636719,0.6049995422363281,-0.9425010681152344,-1.4300003051757812,1.2099990844726562,2,0.016614230995930734,1.8301748274397749,45.02999877929688,1.28947447673545,45.11999893188477,2.6409910306445195,45.849998474121094,0.016614230995930734
3657,2006-02-16,44.47999954223633,44.959999084472656,44.34000015258789,44.43999862670898,231400.0,-0.0013471345320538175,-4.1667037543313095,-0.1481512878113828,46.04592525626348,53.24976950510123,0.0599187261555727,-0.22445883414850698,-0.5089240969081672,-2.2084913213533355,10.778204185971019,0.6199989318847656,-0.344769675572266,0.08950004577636861,-1.8752037710328011,2.0542038625855383,-0.8928518626282127,1.07185195418095,-0.9894926385892049,7.999965122767858,-42.15357726269629,0.9823519084045841,2,0.8150005340576243,0.6650009155273438,-0.0149993896484375,-1.3149986267089844,0.8300018310546946,3,0.01978419687886057,-1.1016907509778935,44.540000915527344,1.8301748274397749,45.02999877929688,1.28947447673545,45.11999893188477,0.01978419687886057
3658,2006-02-17,44.43999862670898,44.540000915527344,43.81999969482422,44.52999877929688,288100.0,-0.0008993011676937668,12.090404688421126,-2.249952317375504,47.31323859753145,54.320213802078,0.4077339425392026,-0.17533284961171347,-0.4579591117397044,-2.076180566300984,10.507273349237035,0.720001220703125,-0.2310978424229333,0.037999153137199926,-1.924947876347474,2.000946182621874,-0.9434743616051335,1.0194726678795334,-0.7703119503796145,32.63149652461232,-12.26405692309568,0.9814735147423368,2,0.9250011444091868,0.7050018310546946,0.025001525878913355,-1.2749977111816335,0.270000457763679,4,0.022277266180467548,-4.1667037543313095,44.47999954223633,-1.1016907509778935,44.540000915527344,1.8301748274397749,45.02999877929688,0.022277266180467548
3659,2006-02-21,44.099998474121094,44.5,43.83000183105469,44.27000045776367,261100.0,-0.0076507687465035,1.126974707994502,1.8889077268678407,44.03080747190881,54.301997891382555,0.9670000437673139,0.222544971144778,-0.09782457097155373,-1.646666906871161,10.913204260455514,0.6699981689453125,0.016846050600520357,-0.3315010070800781,-2.255348494311484,1.5923464801513276,-1.2934247506957774,0.6304227365356212,3.8700027465820384,19.580330037933553,-19.214318425980817,0.9619237436157021,2,1.7950019836425781,1.0450019836425781,0.4500007629394531,-0.6299991607666016,0.7400016784667969,1,0.030612297857800952,12.090404688421126,44.43999862670898,-4.1667037543313095,44.47999954223633,-1.1016907509778935,44.540000915527344,0.030612297857800952
3660,2006-02-22,44.150001525878906,44.5,43.599998474121094,43.959999084472656,247600.0,0.0011338560881619664,1.022476726044542,-1.1176483787725793,49.431832651944326,53.591085536440495,1.0510404786920162,0.23748649088198448,-0.11734804061778448,-1.6005280946774505,11.420854114353531,0.9000015258789062,0.36660549391134367,-0.3149980545043931,-2.1918426805609528,1.5618465715521666,-1.2534203675326765,0.6234242585238903,3.737199707031259,39.285889450193736,1.854542941532813,0.938422313028281,2,1.6349983215332031,0.9949989318847656,0.3999977111816406,-0.13500213623046875,0.6899986267089844,2,0.03420154630454775,1.126974707994502,44.099998474121094,12.090404688421126,44.43999862670898,-4.1667037543313095,44.47999954223633,0.03420154630454775
3661,2006-02-23,44.099998474121094,44.47000122070313,43.849998474121094,43.95000076293945,258000.0,-0.0011325719146012547,-2.5428496692134552,0.789451493735946,54.80311687313058,53.16133890455332,0.866040416065232,0.389361158535678,-0.04455505581854169,-1.4592864316819885,11.410657602367506,0.6200027465820384,0.598249736028464,-0.4170009613037138,-2.1843789455594305,1.350377022952003,-1.3006899534315721,0.46668803082414456,3.6157146484375104,36.7646893828047,-4.055485617425127,0.8836889921278599,2,0.7450008392333984,1.0450019836425781,0.4500007629394531,0.37000083923339844,0.6200027465820384,3,0.037641721198385936,1.022476726044542,44.150001525878906,1.126974707994502,44.099998474121094,12.090404688421126,44.43999862670898,0.037641721198385936
3662,2006-02-24,45.099998474121094,45.22000122070313,43.959999084472656,44.2400016784668,467700.0,0.02267573774604159,1.290908208171048,5.733399455761552,67.77606312190741,53.68556331149054,-0.28635149541009497,-0.5249270967735171,-1.000003804623681,-2.388291056240284,11.616970858888767,1.2600021362304759,0.7618445301098333,0.5114990234375014,-1.2270696650267254,2.2500677119017283,-0.357785320794612,1.3807833676696148,2.4510860625000106,92.59243560943176,46.075016168678175,0.869284344232114,2,-0.4399986267089844,0.045001983642578125,-0.5499992370605469,-0.5499992370605469,-0.18000030517578125,4,0.014412451172296281,-2.5428496692134552,44.099998474121094,1.022476726044542,44.150001525878906,1.126974707994502,44.099998474121094,0.014412451172296281
3663,2006-02-27,44.97999954223633,45.54999923706055,44.83000183105469,45.27000045776367,284100.0,-0.002660730287022517,-1.4406843221434853,-0.3372116233371628,63.29525901633223,54.21963507291909,-0.33831777832256194,-0.4367726933087468,-0.8626870028687605,-2.197114133088249,12.018083561371132,0.7199974060058594,0.6288563240646354,0.39750003814697266,-1.3344517804936515,2.129451856787597,-0.46847587117333944,1.2634759474672848,2.413041551884774,70.76925785582797,21.386134870021593,0.8659759093203115,2,-0.4050006866455078,0.16500091552734375,-0.30250072479248047,-0.43000030517578125,-0.700000762939446,0,0.007336634824658406,1.290908208171048,45.099998474121094,-2.5428496692134552,44.099998474121094,1.022476726044542,44.150001525878906,0.007336634824658406
3664,2006-02-28,44.13999938964844,44.9900016784668,43.650001525878906,44.84000015258789,383600.0,-0.01867497023425113,1.6799900818249442,2.4137881139670094,51.10758882439858,53.169663803291556,0.38895293264633324,0.3660778224951997,-0.019608412990450574,-1.2928123221623267,12.044657497939811,1.3400001525878906,0.4531541921578892,-0.4070001602172866,-2.144961273721705,1.330960953287132,-1.2759807169694923,0.4619803965349192,3.1013199996726613,27.69234380777063,-19.022203893649422,0.868980556752208,2,0.4349994659423828,1.0050010681152344,0.8374996185302734,0.4099998474121094,-0.8699989318847656,1,0.01291345044644232,-1.4406843221434853,44.97999954223633,1.290908208171048,45.099998474121094,-2.5428496692134552,44.099998474121094,0.01291345044644232
3665,2006-03-01,44.43000030517578,44.68999862670898,43.93999862670898,44.02999877929688,314700.0,0.0065700253633296235,-1.5861987319459523,-0.5714301284461564,30.24834237492466,50.4502415764824,0.00546668604907552,0.030379344731052527,-0.3008409399049228,-1.503558372930783,11.832774529631592,0.75,0.22847844012341767,-0.0869993209838853,-1.8105096685584385,1.636511026590668,-0.9487544947711655,0.7747558528033949,2.6656662475373167,41.05261678508973,0.9382933639339797,0.8617551737872766,3,0.14499855041503906,0.7150001525878906,0.4524993896484375,0.11999893188476562,-0.6599998474121094,2,0.0092279956019794,1.6799900818249442,44.13999938964844,-1.4406843221434853,44.97999954223633,1.290908208171048,45.099998474121094,0.0092279956019794
3666,2006-03-02,44.22000122070313,44.63000106811523,44.0,44.20000076293945,308300.0,-0.004726515485713012,-1.9999909174303256,0.050000953670697096,30.875612086416027,48.76465122427712,0.18472617546098036,0.2525387678897957,-0.07466153761578909,-1.210729159909853,12.103873938959147,0.6300010681152273,0.08262023019149467,-0.29649848937987855,-2.020365111267928,1.427368132508171,-1.1584318003239034,0.5654348215641463,2.7358386088662883,30.000020077378593,-6.9845484318448925,0.8619333109440261,3,0.3549976348876882,0.9249992370605398,0.6274976730346609,0.32999801635741477,-0.5600013732910227,3,0.014020780523960719,-1.5861987319459523,44.43000030517578,1.6799900818249442,44.13999938964844,-1.4406843221434853,44.97999954223633,0.014020780523960719
3667,2006-03-03,43.68999862670898,44.349998474121094,43.560001373291016,44.0,328600.0,-0.01198558524114235,-1.7719396871925632,-15.49971390424814,27.685987867075312,46.583845587559765,0.6603223111856522,0.8414336092822907,0.483427132858111,-0.6062050023405234,12.535400924916019,0.7899971008300781,-0.1015523279366164,-0.8365009307861371,-2.537463971365142,0.8644621097928678,-1.686982451075636,0.013980589503361784,3.1316075486425134,6.532532309945087,-26.357729738479687,0.8504815202895017,3,0.865001678466804,1.4950027465820384,0.900000572204597,0.8600006103515696,-0.18999862670897727,4,0.023575248944148086,-1.9999909174303256,44.22000122070313,-1.5861987319459523,44.43000030517578,1.6799900818249442,44.13999938964844,0.023575248944148086
3668,2006-03-06,43.810001373291016,44.27000045776367,43.560001373291016,43.560001373291016,278400.0,0.0027466868929741928,-4.67999267578125,-0.8064480403617609,34.51543550563095,45.52658203575111,0.49344783317808094,0.848413860738745,0.3754308221010163,-0.6487947717769202,12.228779905862726,0.7099990844726562,-0.18764406084352458,-0.7694982528686509,-2.2943310364770895,0.7553345307397876,-1.5319146446728666,-0.007081861064435202,2.815908513936847,17.482513751580562,-13.26667062857009,0.7624163918042185,3,0.7449989318847656,1.375,0.7374982833862305,0.7399978637695312,-0.9500007629394531,0,0.025336607186938087,-1.7719396871925632,43.68999862670898,-1.9999909174303256,44.22000122070313,-1.5861987319459523,44.43000030517578,0.025336607186938087
3669,2006-03-07,44.099998474121094,44.25,43.54999923706055,43.63999938964844,368300.0,0.006619426882896073,-1.1875044703526214,1.839996337890625,39.503401360544196,44.423423003373316,0.22736007294840732,0.6508555198640522,0.10557078471925507,-0.852679486377582,11.909049906860027,0.7000007629394531,-0.17358540752106677,-0.5170011520385742,-1.9485567731272866,0.9145544690501382,-1.2327789625829269,0.19877665850577841,2.34195690227056,48.24557294106654,16.145509829111113,0.7157778105443546,3,0.4500007629394531,1.0850028991699219,0.3600006103515625,0.4500007629394531,-1.6999969482421875,1,0.004081639714373697,-4.67999267578125,43.810001373291016,-1.7719396871925632,43.68999862670898,-1.9999909174303256,44.22000122070313,0.004081639714373697
3670,2006-03-08,43.7599983215332,44.2599983215332,43.290000915527344,43.81999969482422,239100.0,-0.007709754293697135,1.0638272832416857,-0.1304380276317317,40.8878419293053,42.87728134294829,0.5657109837718437,1.024479013085454,0.4676527394602914,-0.4216022683389369,12.41747478539033,0.9699974060058594,-0.1795005185806744,-0.845001220703125,-2.3021290563299317,0.6121266149236817,-1.5735651385165284,-0.11643730288972165,2.4506005637119657,35.074429290039554,-0.5007417303280164,0.7285639178134019,3,0.6600017547607422,1.4250030517578125,0.47500133514404297,0.7900009155273438,-1.6599998474121094,2,-0.011197392197531575,-1.1875044703526214,44.099998474121094,-4.67999267578125,43.810001373291016,-1.7719396871925632,43.68999862670898,-0.011197392197531575
3671,2006-03-09,43.86999893188477,44.08000183105469,43.47000122070313,43.65999984741211,250900.0,0.002513725195858685,-1.0678115139916462,-3.499904634751215,42.95612843432139,40.119510822105404,0.46897127918811776,0.7721332668905063,0.3785660090720384,-0.42762487172552,11.94139194238514,0.6100006103515554,-0.12518883527213376,-0.6195005416870032,-1.9073461879774811,0.6683451046034747,-1.2634233648322422,0.024422281458235773,2.0485401563886114,54.716920020729646,15.007033910468628,0.6439228231452402,3,0.5500011444091726,1.315002441406243,0.3475008010864187,0.6800003051757741,-0.9599990844726634,3,-0.002279427320624361,1.0638272832416857,43.7599983215332,-1.1875044703526214,44.099998474121094,-4.67999267578125,43.810001373291016,-0.002279427320624361
3672,2006-03-10,43.63000106811523,43.959999084472656,43.38999938964844,43.79999923706055,476200.0,-0.005470660351329815,1.3265395095367847,-0.809518619436882,41.05964224421781,37.64888673631492,0.5347568399839773,0.8800442815292442,0.6538838892880747,-0.0940482923475443,10.442038462114025,0.5699996948242188,-0.13227945415699338,-0.7469984054565515,-1.9104970554667275,0.41650024455362455,-1.328747730461636,-0.16524908045146702,2.0256842028835536,34.693909326938446,-5.667153877595048,0.5817493250050866,3,0.510000228881843,1.5550003051757884,0.5874986648559641,0.9199981689453196,-0.46000289916991477,4,0.0006875722796808592,-1.0678115139916462,43.86999893188477,1.0638272832416857,43.7599983215332,-1.1875044703526214,44.099998474121094,0.0006875722796808592
3673,2006-03-13,43.59000015258789,43.95000076293945,43.29999923706055,43.59000015258789,484500.0,-0.0009168213281701698,-1.2413774959880035,-0.0,43.97166126627899,36.85600589652385,0.3987879540604169,0.7821518993282766,0.7294682293550494,0.0487113952606677,9.169789587521045,0.6500015258789062,-0.1809880440231808,-0.673999404907228,-1.660697835952213,0.31269902613775713,-1.1673486204297205,-0.18065018938473543,1.8291166828637486,30.92783910586403,-11.563584624452467,0.4933492155224924,3,0.39999961853027344,1.595001220703125,0.6274995803833008,0.9599990844726562,-0.43000030517578125,0,-0.0020646972303932642,1.3265395095367847,43.63000106811523,-1.0678115139916462,43.86999893188477,1.0638272832416857,43.7599983215332,-0.0020646972303932642
3674,2006-03-14,44.54999923706055,44.59000015258789,43.2400016784668,43.41999816894531,384500.0,0.02202337878210958,1.2313970901180662,100.0,53.89102589316922,39.48297073188435,-0.5553360292419711,-0.23477677320491352,-0.18338082931211375,-0.7990292502951135,8.111425456642515,1.3499984741210938,-0.3974457957124784,0.3144996643066378,-0.5982511145945608,1.2272504432078364,-0.14187572514396152,0.7708750537572371,0.6562060063986621,97.03696587113656,51.903593431671894,0.456375389450598,3,-0.6149978637695312,0.7450008392334055,-0.33249950408935547,0.0,-1.3400001525878906,1,-0.03793487442538712,-1.2413774959880035,43.59000015258789,1.3265395095367847,43.63000106811523,-1.0678115139916462,43.86999893188477,-0.03793487442538712
3675,2006-03-15,45.0,45.099998474121094,44.43000030517578,44.61000061035156,312700.0,0.010101027399459506,1.2711943309367404,0.3451318769980724,58.12275611143317,42.51043117910848,-1.0236244593075412,-0.7242741127345695,-0.5771289690540726,-1.1477049804881645,7.495079940813677,0.6699981689453125,-0.561912632170575,0.7660003662109389,-0.1413356237301855,1.6733363561520633,0.31233237124038027,1.2196683611814976,-1.7599983215332031,94.62372868841868,46.43110749433535,0.45366799497056204,3,-0.8299999237060547,0.36499977111816406,-0.7825002670288086,-0.4500007629394531,-1.75,2,-0.057777743869357634,1.2313970901180662,44.54999923706055,-1.2413774959880035,43.59000015258789,1.3265395095367847,43.63000106811523,-0.057777743869357634
3676,2006-03-16,45.27999877929688,45.43000030517578,44.849998474121094,45.0,457100.0,0.0062221950954861605,1.0,0.7179467115302033,51.86722320095864,45.197235105095515,-1.2711222417585688,-0.997114149649569,-0.7958170574414041,-1.3265959676945513,7.068923564618605,0.5800018310546875,-0.5687653184472126,1.0089992523193416,-0.004963887217286356,2.0229623918559696,0.5020176825510276,1.5159808220876556,-2.0399971008300852,93.15061096160076,48.48509685493761,0.5069815697683124,3,-0.944997787475593,0.32500267028807883,-1.0424985885620188,-0.7299995422363352,-2.2599983215332102,3,-0.07022969061186812,1.2711943309367404,45.0,1.2313970901180662,44.54999923706055,-1.2413774959880035,43.59000015258789,-0.07022969061186812
3677,2006-03-17,45.36000061035156,45.709999084472656,45.13000106811523,45.29999923706055,565000.0,0.00176682493841529,-1.9000066757583463,0.21429155313350956,53.9749044131554,47.359398317042675,-1.217338301461531,-1.0622714081248574,-0.798774484878841,-1.3138979487923592,6.753187176802883,0.579998016357429,-0.47523426319072826,1.0450010299682617,-0.07769292831409302,2.1676949882506165,0.48365405082708435,1.606348009109439,-2.0323989868164034,85.8300064093159,42.629577546905885,0.5613469791411785,3,-0.8850002288818359,0.24500083923339844,-0.9325008392333984,-0.8100013732910156,-2.0100021362304688,4,-0.05401236177188984,1.0,45.27999877929688,1.2711943309367404,45.0,1.2313970901180662,44.54999923706055,-0.05401236177188984
3678,2006-03-20,45.43000030517578,45.70000076293945,45.18999862670898,45.33000183105469,181700.0,0.0015432031279172254,-1.6841872791518804,1.6666030898340645,66.08479087669485,50.312886041059414,-1.154816208202007,-1.1112754848024622,-0.7931964009106167,-1.307413480894283,6.891651841835541,0.5100021362304759,-0.36417459110119665,1.0655006408691392,-0.16273685351178102,2.2937381352500594,0.4513818936786791,1.6796193880595993,-1.959454833984374,88.66400512745271,41.70488886548512,0.6141187471904587,3,-0.9549999237060547,-0.7649993896484375,-0.30499935150146484,-0.36499977111816406,-7.470001220703125,0,-0.049746909994473176,-1.9000066757583463,45.36000061035156,1.0,45.27999877929688,1.2711943309367404,45.0,-0.049746909994473176
3679,2006-03-21,45.45000076293945,46.22000122070313,44.900001525878906,45.45000076293945,453800.0,0.00044024780165785593,-1.4000027743291454,0.0,63.636363636363534,52.840499564065894,-1.076372344107149,-1.0803411063519377,-0.7870867222049824,-1.259617317702748,7.215719266617801,1.3199996948242259,-0.17137065443029087,1.018000984191893,-0.294523407473001,2.330525375856787,0.36173878835944606,1.6742631800243402,-1.845088074951171,56.983236651762844,8.893765127584352,0.6562621958324458,3,-0.7199993133544922,-0.7199993133544922,-0.3249998092651367,-0.38500022888183594,-6.119998931884766,1,-0.05038505780168523,-1.6841872791518804,45.43000030517578,-1.9000066757583463,45.36000061035156,1.0,45.27999877929688,-0.05038505780168523
3680,2006-03-22,45.65999984741211,45.7400016784668,45.04999923706055,45.68000030517578,226300.0,0.00462044182502841,8.85695212664505,-100.0,69.25130989913468,55.762186393489586,-1.1046822338466953,-1.2347193190508676,-0.989596599131815,-1.401826402894315,7.771513469581007,0.69000244140625,-0.02148302526504864,1.1525001525878906,-0.2615182148477402,2.5665185200235214,0.4454909688700752,1.859509336305706,-1.8458800768066368,59.12406929926627,8.385098905921325,0.7070091837178153,3,-0.9299983978271484,-0.9299983978271484,-0.4949989318847656,-0.5949993133544922,-5.970001220703132,2,-0.053657485131995974,-1.4000027743291454,45.45000076293945,-1.6841872791518804,45.43000030517578,-1.9000066757583463,45.36000061035156,-0.053657485131995974
3681,2006-03-23,45.7599983215332,45.95000076293945,45.099998474121094,45.5099983215332,282900.0,0.002190067333667889,1.6983990505715947,-12.49971390425329,81.26890062879156,60.22988176955333,-1.0151435758591347,-1.2690427706283884,-1.134626732671073,-1.4227058532741168,8.428909901904463,0.8500022888183594,0.09721898319705957,1.1694986343383817,-0.33574086901951716,2.6747381376962807,0.4168788826594323,1.9221183860173312,-1.7534080349199144,65.15128746062445,8.456134201073759,0.7526197516789502,3,-1.0299968719482422,-1.0299968719482422,-0.5949974060058594,-0.6949977874755859,-6.979999542236321,3,-0.05485136393355328,8.85695212664505,45.65999984741211,-1.4000027743291454,45.45000076293945,-1.6841872791518804,45.43000030517578,-0.05485136393355328
3682,2006-03-24,45.75,46.22000122070313,45.54999923706055,45.54999923706055,293700.0,-0.0002184947967643902,-5.699994277976001,0.8000030517578125,80.31254358598989,64.26775758285454,-0.7518651485917971,-1.2731249211480815,-1.1565200661807324,-1.352163712041616,8.589872148139413,0.6700019836425852,0.24435956992979158,1.127000236511229,-0.45087442891773577,2.704874901940194,0.33806290379674664,1.9159375692257115,-1.5663368386595238,64.39383868450678,2.62542356201795,0.7889373327144823,3,-1.019998550415039,-1.019998550415039,-0.5849990844726562,-0.6849994659423828,-6.740001678466797,4,-0.05967212114177767,1.6983990505715947,45.7599983215332,8.85695212664505,45.65999984741211,-1.4000027743291454,45.45000076293945,-0.05967212114177767
3683,2006-03-27,45.31000137329102,46.31000137329102,45.08000183105469,45.66999816894531,405000.0,-0.009617456321507678,-2.0000139562796453,-1.7999771119036818,68.05977355465453,65.84206287857513,-0.047188775681647144,-0.8507543839005862,-0.7699799663112188,-0.8875751662909366,8.246188382545286,1.2299995422363352,0.37584515692510223,0.670501518249516,-0.9298338080251369,2.270836844524169,-0.12966614488780692,1.4706691813868389,-0.9634311672015343,29.078006509335548,-32.97988914586561,0.8001676631373261,3,0.05999946594237571,-0.5349998474121165,-0.09000110626221414,-0.24500083923340554,-5.710002899169929,0,-0.043257621711865535,-5.699994277976001,45.75,1.6983990505715947,45.7599983215332,8.85695212664505,45.65999984741211,-0.043257621711865535
3684,2006-03-28,44.709999084472656,45.209999084472656,44.599998474121094,45.13000106811523,293300.0,-0.013242160022799099,1.1034575745019501,1.1666825613800882,63.15791698323745,66.4015251976645,0.645810108267554,-0.21698454469908057,-0.22022725917439345,-0.2801137639985285,8.779590584766966,0.710002899169929,0.537196947884027,0.041999244689939985,-1.5410904683179965,1.6250889576978764,-0.7495456118140282,0.8335441011939082,-0.16708576166301725,6.432773324826472,-56.59953603859583,0.7915448565039698,3,0.7450008392333984,0.06500244140625,0.5450010299682617,0.35500144958496094,-4.479999542236328,1,-0.15097293979467352,-2.0000139562796453,45.31000137329102,-5.699994277976001,45.75,1.6983990505715947,45.7599983215332,-0.15097293979467352
3685,2006-03-29,44.84000015258789,45.22000122070313,44.58000183105469,44.709999084472656,335700.0,0.0029076508784895427,-2.282085391500012,-0.3095248907821053,63.3609084661121,67.6786013382371,0.5483959723205629,-0.33170102317269823,-0.3703444943399603,-0.39559680321142565,9.332076232487555,0.6399993896484446,0.7019641112595707,0.15150032043457173,-1.429229509185312,1.7322301500544555,-0.6388645943753701,0.9418652352445136,1.470001220703132,15.028808689573905,-47.02891594559282,0.7903649148099424,3,0.6050014495849609,-0.06499862670898438,0.6800003051757812,0.22500038146972656,-4.240001678466797,2,-0.12288131808169045,1.1034575745019501,44.709999084472656,-2.0000139562796453,45.31000137329102,-5.699994277976001,45.75,-0.12288131808169045
3686,2006-03-30,44.84000015258789,44.97000122070313,44.66999816894531,44.93000030517578,181400.0,0.0,2.529406484909471,-0.69230317791015,67.84659737944894,69.21990055671417,0.535759342196684,-0.2981573684943797,-0.38088161336509074,-0.3935454465213084,9.914418891125099,0.3000030517578196,0.7497650703781744,0.12050037384032919,-1.445795876760677,1.6867966244413353,-0.6626477514601774,0.9036484991408358,1.4354012298584067,15.028808689573905,-48.40455421581946,0.7831481253005045,3,0.6050014495849609,-0.06499862670898438,0.625,0.22500038146972656,-4.479999542236328,3,-0.11485284362965564,-2.282085391500012,44.84000015258789,1.1034575745019501,44.709999084472656,-2.0000139562796453,45.31000137329102,-0.11485284362965564
3687,2006-03-31,44.72000122070313,45.13999938964844,44.43999862670898,44.959999084472656,389200.0,-0.0026761581506781207,1.3333418104599501,2.666638409697713,66.28244831191289,69.24186249396061,0.6207005122548708,-0.10228070976612713,-0.27528809578489444,-0.27456721677533125,10.40770366513856,0.7000007629394602,0.7330440734741472,-0.05099868774413352,-1.540624645690123,1.4386272702018559,-0.7958116667171282,0.6938142912288612,1.5214921707153337,14.973378756043976,-50.400031008565385,0.7448129789729931,3,0.6549987792968679,0.055000305175774145,0.2749986648559499,0.3449993133544851,-5.510002136230476,4,-0.13282652681718454,2.529406484909471,44.84000015258789,-2.282085391500012,44.84000015258789,1.1034575745019501,44.709999084472656,-0.13282652681718454
3688,2006-04-03,44.91999816894531,45.38999938964844,44.599998474121094,44.93999862670898,330000.0,0.004472203550602627,-1.3939427217293299,0.08333598245220925,56.82656047431835,68.48521769817782,0.3807966856266276,-0.2264667722020164,-0.46219549757351786,-0.48640761857044623,11.03988529410988,0.7900009155273438,0.7446601146293617,0.09349842071533487,-1.3264540434279937,1.5134508848586634,-0.6164778113563258,0.8034746527869956,1.249435431884777,50.526227026506476,-10.394085828638431,0.7099762320716627,4,0.4550018310546875,-0.14499664306640625,-0.017498016357421875,0.1450023651123047,-5.759998321533203,0,-0.13156723259837277,1.3333418104599501,44.72000122070313,2.529406484909471,44.84000015258789,-2.282085391500012,44.84000015258789,-0.13156723259837277
3689,2006-04-04,44.27999877929688,44.86000061035156,44.11999893188477,44.810001373291016,329100.0,-0.014247538195379605,1.349207694776273,26.499523173764544,37.58615972302612,64.9668676786102,0.9357857546828683,0.45082315312740917,0.20629303716185632,0.15020122704186178,11.452900977323377,0.7999992370605398,0.7204632717064854,-0.5555009841918874,-1.958242507014937,0.8472405386311621,-1.2568717456034122,0.14586977721963734,1.8202574225683605,12.598408641037187,-42.23863144648434,0.701370761411525,4,0.9350013732910156,0.49500274658202414,0.580000877380364,0.7850017547607351,-6.159999847412109,1,-0.10569106671619699,-1.3939427217293299,44.91999816894531,1.3333418104599501,44.72000122070313,2.529406484909471,44.84000015258789,-0.10569106671619699
3690,2006-04-05,43.27000045776367,44.29999923706055,43.099998474121094,44.2400016784668,874500.0,-0.022809357483664527,1.201843659881849,1.830182024946583,22.314022663335805,58.416325682448445,1.7557454323758677,1.4990889264428162,1.2345987177796616,1.1603221122810297,11.986737600350846,1.2000007629394531,0.6030553103657894,-1.540999412536621,-3.03685880527793,-0.045140019795312014,-2.2889291089072756,-0.7930697161659666,2.711440307902741,7.423664440039312,-40.80856912424584,0.7479296963706561,4,1.4349994659423828,1.4349994659423828,1.5899991989135742,1.7950000762939453,-5.260002136230469,2,-0.07025654918803903,1.349207694776273,44.27999877929688,-1.3939427217293299,44.91999816894531,1.3333418104599501,44.72000122070313,-0.07025654918803903
3691,2006-04-06,43.77000045776367,43.849998474121094,43.060001373291016,43.45000076293945,346500.0,0.011555350004861964,2.2916838859395363,-0.3298961774421897,30.37032781033092,52.867190596264116,1.054690588562913,1.0447795635761707,0.7726334464666635,0.6547311209574076,12.564453110736231,0.7899971008300781,0.5026436375032546,-1.0359994888305692,-2.545706662222692,0.4737076845615533,-1.790853075526634,-0.2811459021345044,1.9809249245791136,30.472089653648116,-12.467085174920395,0.7548535866960627,4,0.9150009155273438,0.9150009155273438,1.0899991989135742,1.2950000762939453,-5.959999084472656,3,-0.072424079289227,1.201843659881849,43.27000045776367,1.349207694776273,44.27999877929688,-1.3939427217293299,44.91999816894531,-0.072424079289227
3692,2006-04-07,43.65999984741211,43.97000122070313,43.47999954223633,43.7599983215332,140500.0,-0.0025131507699596156,-1.1304463204684103,-0.3124955296473786,28.361813038453818,48.45630609446404,0.9354162875188123,1.2196762770851706,0.9005097339453556,0.7458302688452108,13.026264307045949,0.490001678466804,0.34590534345954893,-1.1475000381469727,-2.6523394370557725,0.35733936076182715,-1.8999197376013726,-0.39508033869257275,1.8218331340254963,25.751029396114898,-10.9331636213517,0.7524196994543982,4,0.5650005340576172,1.0250015258789062,1.1999998092651367,1.4050006866455078,-6.4199981689453125,4,-0.07558404142450192,2.2916838859395363,43.77000045776367,1.201843659881849,43.27000045776367,1.349207694776273,44.27999877929688,-0.07558404142450192
3693,2006-04-10,43.5,43.95000076293945,43.209999084472656,43.61000061035156,161600.0,-0.003664678148678324,-1.1449248120300752,1.1000228885328451,26.95030152398793,44.433237710102986,0.907053230742541,1.4467641770483795,1.0307943670075446,0.8973027376774994,13.52173768565165,0.7400016784667969,0.12231691871149764,-1.302999877929686,-2.823624266859767,0.2176245110003947,-2.06331207239473,-0.5426876834646421,1.7396498206229438,24.44437851137734,-9.272576622491666,0.7603121944650411,4,0.7250003814697266,1.1850013732910156,1.3700008392333984,1.5650005340576172,-6.5,0,-0.09862071070177802,-1.1304463204684103,43.65999984741211,2.2916838859395363,43.77000045776367,1.201843659881849,43.27000045776367,-0.09862071070177802
3694,2006-04-11,42.86000061035156,43.709999084472656,42.66999816894531,43.4900016784668,288200.0,-0.014712629647090525,-1.0593956195447318,5.727250658898599,19.95703956076872,39.61058560950927,1.4047585001382004,2.0592396846024315,1.6410885104081956,1.525605312452825,14.78904489243297,1.0400009155273438,-0.1284648260020731,-1.858499336242673,-3.6087985641707974,-0.10820010831454852,-2.733648950206735,-0.9833497222786107,2.1616843655381857,11.656583858926503,-18.06801098810718,0.8751496139640627,4,1.1699981689453125,1.6299991607666016,2.010000228881836,2.2049999237060547,-6.229999542236335,1,-0.08632759473283413,-1.1449248120300752,43.5,-1.1304463204684103,43.65999984741211,2.2916838859395363,43.77000045776367,-0.08632759473283413
3695,2006-04-12,42.400001525878906,43.04999923706055,42.27000045776367,42.7400016784668,229600.0,-0.010732596311759157,-1.5999860128300496,0.5396818668975665,16.53384864749023,33.90916908373608,1.6564373876526233,2.439542778077225,2.0596218256176826,1.9757444491898895,15.700330605370102,0.779998779296875,-0.33314820496573105,-2.1884984970092773,-4.215165095567386,-0.16183189845116885,-3.2018317962883316,-1.175165197730223,2.339481033177506,7.647118221903053,-16.869355816228715,1.0133332992790534,4,1.4299983978271484,1.8899993896484375,2.467498779296875,2.664999008178711,-5.350002288818359,2,-0.10094345377279823,-1.0593956195447318,42.86000061035156,-1.1449248120300752,43.5,-1.1304463204684103,43.65999984741211,-0.10094345377279823
3696,2006-04-13,42.099998474121094,42.290000915527344,41.650001525878906,42.27000045776367,511900.0,-0.007075543418900709,5.095148135365388,0.5000056098464024,15.63085495235569,28.281214266007506,1.7063370178828876,2.623606673971196,2.339608424387393,2.248874146496469,16.50957834406434,0.75,-0.5015831161820046,-2.3295015335082994,-4.6107243110731275,-0.0482787559434712,-3.470112922290717,-1.1888901447258817,2.2937565907543345,19.396422734283224,-0.07270028978611975,1.140611388782415,4,1.4200019836425781,1.8800029754638672,2.7025022506713867,2.9650020599365234,-5.430000305175781,3,-0.09714965085098559,-1.5999860128300496,42.400001525878906,-1.0593956195447318,42.86000061035156,-1.1449248120300752,43.5,-0.09714965085098559
3697,2006-04-17,42.90999984741211,43.52000045776367,41.849998474121094,42.099998474121094,550900.0,0.01923993830519799,-1.5496186762723168,-4.7646583641871425,28.87322713968902,25.17528833993758,0.6845769865741786,1.708228055102893,1.5424461816811217,1.4193108052654537,16.477467029362423,1.6700019836425781,-0.6771011389896984,-1.3970001220703097,-3.7303652836701104,0.9363650395294911,-2.56368270287021,-0.23031754127040927,1.044754651223876,54.78255389090957,35.01991923840253,1.1666825807999004,4,0.345001220703125,1.0700016021728516,1.892500877380371,2.155000686645508,-7.380001068115234,0,-0.11885337898524073,5.095148135365388,42.099998474121094,-1.5999860128300496,42.400001525878906,-1.0593956195447318,42.86000061035156,-0.11885337898524073
3698,2006-04-18,43.16999816894531,43.27999877929688,42.93999862670898,42.97000122070313,354700.0,0.006059154566715463,-1.615364300595641,0.2469093940292937,35.58050588349589,24.952437913323113,0.16789124143078027,1.3388798678353595,1.3224290247279242,1.125096647663625,16.443620379312755,0.36999893188477273,-0.8774509579899714,-1.0240016937255874,-3.3472516632913667,1.299248275840192,-2.185626678508477,0.1376232910573023,0.415995854049541,73.78633225682202,50.17554918719519,1.1616249847828883,4,-0.19499778747558594,0.8100032806396484,1.4925031661987305,1.8950023651123047,-8.089996337890618,1,-0.1373638346536764,-1.5496186762723168,42.90999984741211,5.095148135365388,42.099998474121094,-1.5999860128300496,42.400001525878906,-0.1373638346536764
3699,2006-04-19,43.15999984741211,43.599998474121094,42.72999954223633,43.11000061035156,436800.0,-0.00023160347364559186,-1.1481418688217315,0.2500000000000089,33.908023297451706,26.240660206002655,0.0025817175887112853,1.231668895094188,1.3537739510067368,1.0988768760324916,15.75641239182118,0.8699989318847656,-1.08099717636388,-0.9194999694824233,-3.207569349208427,1.3685694102435804,-2.0635346593454216,0.22453472038057498,-1.5099983215332031,77.43593254822176,50.56096948173184,1.1440346898630012,4,-0.34999847412109375,0.8200016021728516,1.4275007247924805,1.9050006866455078,-7.680000305175781,2,-0.14272474210357222,-1.615364300595641,43.16999816894531,-1.5496186762723168,42.90999984741211,5.095148135365388,42.099998474121094,-0.14272474210357222
3700,2006-04-20,43.209999084472656,43.5,43.0,43.27999877929688,394900.0,0.001158462401235294,-1.040825223822499,-1.4000152590220387,34.53507318510279,26.70340969208842,-0.06350165751901216,1.0421418250896721,1.3051877370366398,1.0111455498754225,15.032066830766544,0.5,-1.2690465308789811,-0.7470006942749023,-2.939111815684406,1.4451104271346011,-1.8430562549796505,0.34905486642984584,-1.5209976196289077,80.0,49.493937388601864,1.0960555607047515,4,-0.3999977111816406,0.7700023651123047,1.4050016403198242,1.855001449584961,-7.180000305175774,3,-0.1522795222349802,-1.1481418688217315,43.15999984741211,-1.615364300595641,43.16999816894531,-1.5496186762723168,42.90999984741211,-0.1522795222349802
3701,2006-04-21,43.25,43.5,42.599998474121094,43.2599983215332,456800.0,0.0009257328482961125,2.673463032596087,0.14283378746592557,35.83812437248527,27.534110951425248,-0.2067652802249853,0.8479304246940131,1.1968151143740045,0.9331024403161905,14.214214320424961,0.9000015258789062,-1.3553620763336482,-0.5814998626708956,-2.621079716930929,1.4580799915891376,-1.6012897898009086,0.43829006445911745,-1.5227785949707027,80.00008719308036,45.565860473082424,1.0197899271300153,4,-0.4499988555908203,0.7300014495849609,1.5174999237060547,1.8150005340576172,-7.729999542236328,4,-0.1433526187962879,-1.040825223822499,43.209999084472656,-1.1481418688217315,43.15999984741211,-1.615364300595641,43.16999816894531,-0.1433526187962879
3702,2006-04-24,43.02000045776367,43.20000076293945,42.599998474121094,42.97000122070313,339600.0,-0.005317908491013323,1.9268415225299826,-5.000763067530766,31.80077916326546,28.073052911344973,-0.08615713267057856,0.9095518230797808,1.3640320099439833,1.1356308523609044,13.094418622956667,0.6500015258789062,-1.2965001055453769,-0.674999427795413,-2.5311245396313637,1.1811256840405377,-1.6030619837133884,0.2530631281225624,-1.255323511352536,42.00019836425781,9.204873336822658,0.9280625559179752,4,-0.3400001525878906,0.9600009918212891,1.9500007629394531,2.0450000762939453,-7.709999084472656,0,-0.14760581639353276,2.673463032596087,43.25,-1.040825223822499,43.209999084472656,-1.1481418688217315,43.15999984741211,-0.14760581639353276
3703,2006-04-25,43.349998474121094,43.7400016784668,42.77000045776367,43.0,328200.0,0.007670804575685919,-1.3950719614196367,7.000076295110478,40.52952080837457,30.35888416107896,-0.49134016873637876,0.44816404090256157,0.9747587317897768,0.7813984263471809,12.396819888575983,0.970001220703125,-1.2945651216487022,-0.2470012664794936,-1.9442695141442954,1.4502669811853082,-1.095635390311891,0.6016328573529037,-1.5486150971557606,65.78928876173266,29.18177811825265,0.8486341238324006,4,-0.6549968719482422,0.6300029754638672,1.69000244140625,1.7150020599365234,-7.539997100830078,1,-0.18039215617256754,1.9268415225299826,43.02000045776367,2.673463032596087,43.25,-1.040825223822499,43.209999084472656,-0.18039215617256754
3704,2006-04-26,37.959999084472656,39.75,37.959999084472656,38.22999954223633,6130000.0,-0.12433678383786184,-12.259243560943217,-0.771433242506812,21.420866359492422,30.901886129079205,4.615910987104037,5.593314017499445,6.2651621359670315,6.119566577502297,13.51835497784291,5.3899993896484375,-1.4159816868131117,-5.2995006561279325,-8.271025216252056,-2.327976096003809,-6.785262936189994,-3.8137383760658707,5.780002593994141,0.0,-38.63435786502407,1.485762280062061,4,2.8900012969970703,4.17500114440918,6.610001564025879,7.105001449584961,-1.1800003051757741,2,-0.07586926561850238,-1.3950719614196367,43.349998474121094,1.9268415225299826,43.02000045776367,2.673463032596087,43.25,-0.07586926561850238
3705,2006-04-27,39.33000183105469,39.88000106811523,38.72000122070313,39.290000915527344,2352900.0,0.036090694932140455,1.0350885411786757,-0.14815128781135647,28.14961272937464,32.292859215414644,3.0895293306588982,3.9941319375132522,4.8123309198744835,4.709164677774318,14.678672320383356,1.920001983642571,-1.5008412428658247,-3.6539979934692397,-7.005895168688923,-0.30210081824955637,-5.329946581079078,-1.9780494058594016,4.409999847412109,23.70245902667185,-15.304899179416953,1.67594858760984,4,1.519998550415039,2.8049983978271484,5.399999618530273,5.73499870300293,-2.94000244140625,3,-0.09788970530325336,-12.259243560943217,37.959999084472656,-1.3950719614196367,43.349998474121094,1.9268415225299826,43.02000045776367,-0.09788970530325336
3706,2006-04-28,39.68999862670898,40.0,39.13000106811523,39.20000076293945,788800.0,0.009153236178342627,-1.761913412049612,12.249666221628662,30.93178321957636,32.52158766873546,2.6280953883968223,3.4030011200220116,4.387777617786227,4.322906370019005,15.854482595002384,0.8699989318847727,-1.489845562403147,-3.036501121521006,-6.574173582201489,0.5011713391594768,-4.805337351861247,-1.2676648911807646,3.934402999877939,29.930774495394193,-10.309207456985792,1.768836230340241,4,1.1600017547607493,2.4450016021728587,5.040002822875984,5.455001831054695,-4.19999694824218,4,-0.0922146629894095,1.0350885411786757,39.33000183105469,-12.259243560943217,37.959999084472656,-1.3950719614196367,43.349998474121094,-0.0922146629894095
3707,2006-05-01,38.77999877929688,39.68999862670898,38.75,39.5,416600.0,-0.022927686543171566,-1.4102566610587086,-1.4693966523939344,28.853033608315215,31.774090749270933,3.23035161539449,4.052971799363192,5.223249985253673,5.203800874599359,17.497418264522477,0.9399986267089773,-1.4401188374425544,-3.649500846862786,-7.468662808185329,0.16966111445975685,-5.559081827524061,-1.739919866201511,4.7311147964477485,14.186839564332852,-26.892414681522858,1.9095809806612722,5,2.0700016021728445,3.355001449584954,5.950002670288079,6.36500167846679,-3.829998016357436,0,-0.08406390985431378,-1.761913412049612,39.68999862670898,1.0350885411786757,39.33000183105469,-12.259243560943217,37.959999084472656,-0.08406390985431378
3708,2006-05-02,39.0099983215332,39.150001525878906,38.65999984741211,38.90999984741211,382500.0,0.005930880595053312,1.5789230645679408,-0.13888653414148402,32.09300625575082,31.572422189081948,2.6241578735378113,3.538951992960264,4.921148529017202,4.947813688848804,18.922360743325182,0.4900016784667969,-1.3503002034847853,-3.1240013122558565,-7.044997216447477,0.7969945919357642,-5.084499264351663,-1.1635033601600497,4.390092964385985,51.470527736950565,6.3939932537854105,1.960497952095809,5,1.8400020599365234,3.125001907348633,5.720003128051758,6.135002136230469,-4.9299964904785085,1,-0.09484740085722632,-1.4102566610587086,38.77999877929688,-1.761913412049612,39.68999862670898,1.0350885411786757,39.33000183105469,-0.09484740085722632
3709,2006-05-03,39.599998474121094,39.7599983215332,38.84000015258789,38.97000122070313,456200.0,0.015124331657871748,-1.0674130334150564,6.300068665598464,37.13233566819976,31.861006909426056,1.649531340806277,2.719806796792483,4.275376628568367,4.3413797061047035,20.868884968115502,0.9199981689453125,-1.39370587039258,-2.3000011444091797,-6.240298263452516,1.6402959746341566,-4.270149703930848,-0.32985258488751157,3.691290967769163,70.14914325894675,19.49789592024733,1.970148559521668,5,1.2500019073486328,2.075000762939453,5.472502708435059,5.545001983642578,-5.479999542236321,2,-0.09570700118351949,1.5789230645679408,39.0099983215332,-1.4102566610587086,38.77999877929688,-1.761913412049612,39.68999862670898,-0.09570700118351949
3710,2006-05-04,40.22999954223633,40.25,39.43000030517578,39.5099983215332,408800.0,0.01590911849471266,1.1578878682929277,1.1428640629730678,41.659234072441144,32.50779687608782,0.617276676206707,1.9503758549317638,3.594162592984837,3.7030718815686043,21.695997537797755,0.8199996948242188,-1.5115729514344238,-1.5180000305175767,-5.470298209715189,2.4342981486800355,-3.494149120116383,0.4581490590812294,2.954664092505574,98.74210969532807,42.31406937237098,1.9761490895988054,5,0.6200008392333984,1.4449996948242188,4.885001182556152,4.915000915527344,-6.959999084472656,3,-0.08575691777767458,-1.0674130334150564,39.599998474121094,1.5789230645679408,39.0099983215332,-1.4102566610587086,38.77999877929688,-0.08575691777767458
3711,2006-05-05,40.599998474121094,40.83000183105469,39.83000183105469,40.36000061035156,459000.0,0.009197090134100305,1.8571241730335364,0.33332980121222394,39.27575250000971,33.3383494690594,-0.18791770663504792,1.4026248494069051,3.1778062075359728,3.323001305586132,22.311271308460455,1.0,-1.630577123597213,-0.9895009994506836,-4.853644196557241,2.8746421976558736,-2.921572598003962,0.942570599102595,2.4801718696154254,89.40077665055823,31.411121806159187,1.9320715985532768,5,0.2500019073486328,1.0750007629394531,4.510003089904785,4.545001983642578,-7.649997711181648,4,-0.10369456262802956,1.1578878682929277,40.22999954223633,-1.0674130334150564,39.599998474121094,1.5789230645679408,39.0099983215332,-0.10369456262802956
3712,2006-05-08,40.36000061035156,40.81999969482422,40.06999969482422,40.29999923706055,306900.0,-0.0059112776549119506,-1.8846128452481385,0.25000794735670917,36.93023463775961,32.93842878343552,-0.4078063442260813,1.4574427618317003,3.335464110227214,3.556219832502876,23.136194144871915,0.75,-1.7837550847890071,-1.0644989013671875,-4.837123521335137,2.708125718600762,-2.9508112113511586,0.8218134086167836,2.617766308199677,78.34097737025208,21.42626135461842,1.886312309983974,5,-0.9650001525878906,1.3149986267089844,4.750000953674316,4.784999847412109,-7.190002441406257,0,-0.12066399549646456,1.8571241730335364,40.599998474121094,1.1578878682929277,40.22999954223633,-1.0674130334150564,39.599998474121094,-0.12066399549646456
3713,2006-05-09,39.209999084472656,40.36000061035156,38.97000122070313,40.150001525878906,589300.0,-0.02849359535400886,1.0441158321085064,-15.666348782503656,33.38939346932564,34.268265128972544,0.1041283788420273,2.3922195376323145,4.391933401293713,4.679433230914839,23.94218056720933,1.3899993896484304,-2.004682749258805,-2.000000381469725,-5.76357687081012,1.7635761078706693,-3.8817886261399224,-0.11821213679952791,3.667412477397015,18.592895467798424,-34.25021944290121,1.8817882446701988,5,0.5350017547607422,2.4650001525878906,5.865001678466797,5.935001373291016,-5.00999832153321,1,-0.10864571336397177,-1.8846128452481385,40.36000061035156,1.8571241730335364,40.599998474121094,1.1578878682929277,40.22999954223633,-0.10864571336397177
3714,2006-05-10,39.15999984741211,39.36000061035156,38.709999084472656,39.0,481600.0,-0.0012751654738075713,1.3214283281449037,-0.17021216154795143,32.968878282878634,34.803739079361875,0.3824693780336048,2.2670438750847666,4.372970834615387,4.699686603260766,24.273634093793454,0.6500015258789062,-2.213902459170484,-1.864999580383298,-5.650759806753314,1.920760645986718,-3.757879693568306,0.02788053280170999,3.6190634649096225,21.226423581996094,-27.01737815375212,1.8928801131850082,5,0.5850009918212891,2.25,5.915000915527344,5.9850006103515625,-5.1399993896484375,2,-0.12972415822655137,1.0441158321085064,39.209999084472656,-1.8846128452481385,40.36000061035156,1.8571241730335364,40.599998474121094,-0.12972415822655137
3715,2006-05-11,38.11999893188477,38.97000122070313,37.7599983215332,38.91999816894531,680900.0,-0.02655773543359874,1.688879375749663,-4.999999999999956,30.10084240027105,34.711412321661285,1.3776565694947749,3.1304573313488007,5.321154175264802,5.704709809129433,24.418917490273245,1.4000015258789062,-2.5703626004294122,-2.691000366210929,-6.630259803324272,1.2482590709024137,-4.660630084767604,-0.7213706476542541,4.562683095879976,11.726390840761033,-31.157894113728936,1.9696297185566725,5,1.1750011444091726,2.9099998474121023,6.875001907348626,7.025001525878899,-5.090000152587898,3,-0.10493179727385227,1.3214283281449037,39.15999984741211,1.0441158321085064,39.209999084472656,-1.8846128452481385,40.36000061035156,-0.10493179727385227
3716,2006-05-12,38.0099983215332,38.5,37.7599983215332,38.45000076293945,269000.0,-0.0028856404363527544,1.740742310572345,0.5500035762821021,30.38369830366905,34.8814861767006,1.368165040348977,3.076045092560882,5.342935848459298,5.783528093457399,24.034800834294405,0.7400016784667969,-2.2672744125578816,-2.596500968933107,-6.67615693659333,1.483154998727116,-4.636328952763222,-0.5566729851029919,4.475776357982284,8.1699309739566,-33.38755121044832,2.0398279838301123,5,1.2850017547607422,2.855001449584961,6.695001602172852,7.135002136230469,-5.019996643066399,4,-0.12470397456145788,1.688879375749663,38.11999893188477,1.3214283281449037,39.15999984741211,1.0441158321085064,39.209999084472656,-0.12470397456145788
3717,2006-05-15,37.810001373291016,38.400001525878906,37.75,37.79999923706055,464300.0,-0.0052616931616354945,-10.818143986683312,-0.022732001664585933,28.085446834298082,34.43620179653919,1.5825165181155683,3.0297072244541283,5.467657175961605,5.959645093661479,25.370962084682237,0.6500015258789062,-2.1148171403022005,-2.5414979934692354,-6.652352749812827,1.5693567628743565,-4.596925371641035,-0.4860706152974359,4.486742251905177,2.2989026536255692,-34.69830616408621,2.055427378171797,5,1.4799995422363281,3.049999237060547,6.875,7.334999084472656,-4.0,0,-0.12853743543592344,1.740742310572345,38.0099983215332,1.688879375749663,38.11999893188477,1.3214283281449037,39.15999984741211,-0.12853743543592344
3718,2006-05-16,37.2400016784668,37.88999938964844,36.88999938964844,37.790000915527344,486000.0,-0.015075368265573985,1.6666802301037094,-54.9881769641495,45.39643359764677,35.354434899811075,2.0953911773295246,3.301961098186034,5.950337144483406,6.493266321777952,26.93694275578522,1.0,-2.0329920169862916,-2.814997863769534,-6.925320987943266,1.2953252604041978,-4.8701594258564,-0.7598363016826681,4.783937329217622,14.170126147497436,-26.370695763278732,2.055161562086867,5,1.6199989318847656,3.1799983978271484,7.214999198913574,7.904998779296875,-3.950000762939453,1,-0.1092911741697069,-10.818143986683312,37.810001373291016,1.740742310572345,38.0099983215332,1.688879375749663,38.11999893188477,-0.1092911741697069
3719,2006-05-17,37.0,37.40999984741211,36.97000122070313,37.0,480800.0,-0.006444727917549242,-13.667217700918801,-0.0,32.58592198852503,34.34628911270928,2.154350811745779,3.2220026695260486,6.089081008921497,6.697360005181565,28.99207523008256,0.43999862670897727,-1.8419516851429378,-2.74699954986572,-6.800453107440468,1.3064540077090285,-4.7737263286530975,-0.7202727710783421,4.613223838241538,5.288486226754191,-35.83805211028644,2.026726778787374,5,1.8600006103515625,3.315000534057617,7.455000877380371,8.185001373291016,-3.5999984741210938,2,-0.07567565505569063,1.6666802301037094,37.2400016784668,-10.818143986683312,37.810001373291016,1.740742310572345,38.0099983215332,-0.07567565505569063
3720,2006-05-18,36.63000106811523,37.18000030517578,36.61999893188477,37.0,390200.0,-0.00999997113202089,-1.8717783190039514,-100.0,27.164186922528543,33.00055960410027,2.1903231582515232,3.239879520911863,6.362395888181872,7.031649257252447,31.220656460096773,0.5600013732910085,-1.7285890518853293,-2.787998580932623,-6.72442234783486,1.1484251859696144,-4.7562104643837415,-0.8197866974815042,4.605364814238861,0.5320282206266012,-40.27528030785221,1.9682118834511186,5,2.089998245239265,3.549999237060554,7.629998207092292,8.555000305175788,-3.2400016784667827,3,-0.07125308583797574,-13.667217700918801,37.0,1.6666802301037094,37.2400016784668,-10.818143986683312,37.810001373291016,-0.07125308583797574
3721,2006-05-19,37.04999923706055,37.36999893188477,36.459999084472656,37.08000183105469,310700.0,0.011465961143826142,1.9836217301305923,0.08108832596166578,36.07084653786777,32.90507203744562,1.3564455122717973,2.4575783927619383,5.845054475311464,6.576584099812635,33.04837197097512,0.9099998474121165,-1.7189026060139057,-2.058000373840329,-5.688412881457701,1.5724121337770427,-3.8732066276490187,-0.2427941200316397,3.7238299502466106,30.412340726757904,-13.193772580470899,1.8152062538086862,5,1.3600006103515625,3.0500011444091797,7.010001182556152,8.070001602172852,-4.1399993896484375,4,-0.1085020388810839,-1.8717783190039514,36.63000106811523,-13.667217700918801,37.0,1.6666802301037094,37.2400016784668,-0.1085020388810839
3722,2006-05-22,36.66999816894531,37.0099983215332,36.11999893188477,36.77999877929688,374900.0,-0.010256439296633668,2.122806547897875,3.6663699936429577,31.603763116777216,32.70666866494024,1.2940585018801514,2.4637805579256735,6.129026679267923,6.927255409411984,35.03910018344028,0.9300003051757741,-1.8374458833545688,-2.1205013275146456,-5.4045448904406115,1.1635422354113203,-3.762523108977632,-0.4784795460516591,3.5861714060217054,31.073395187447865,-11.06130290535097,1.6420217814629838,5,1.0700016021728516,3.2600021362304688,7.080002784729004,8.140003204345703,-3.479999542236328,0,-0.10035442253157745,1.9836217301305923,37.04999923706055,-1.8717783190039514,36.63000106811523,-13.667217700918801,37.0,-0.10035442253157745
3723,2006-05-23,35.529998779296875,37.04999923706055,35.529998779296875,36.95000076293945,438400.0,-0.031088067809446174,-1.1408427245496917,12.909037314467191,20.549912940940118,31.326783626947073,2.075404724686493,3.149355686581444,7.1590599514532585,8.030998238206351,37.97412782729731,1.5200004577636719,-2.008570860054455,-2.8695007324218764,-5.698400065458188,-0.04060139938556517,-4.2839503989400285,-1.4550510659037243,4.14710690563863,0.0,-36.99690234009463,1.4144496665181538,5,1.720001220703125,4.105001449584961,8.087502479553223,9.28000259399414,-1.479999542236321,1,-0.048409723194476784,2.122806547897875,36.66999816894531,1.9836217301305923,37.04999923706055,-1.8717783190039514,36.63000106811523,-0.048409723194476784
3724,2006-05-24,35.080001831054695,35.720001220703125,34.950000762939446,35.5,825200.0,-0.012665267765345156,-1.2647062123438797,0.2957729452376745,11.738455425520726,29.286518407530362,2.1074073116638417,3.5547832501781684,7.460646140511749,8.441594186839538,37.809732424657625,0.770000457763679,-2.171327747272933,-3.175497817993154,-6.368380506281113,0.017384870294804955,-4.77193916213713,-1.5790564738491781,3.9335667489786275,5.371949028040178,-22.830843288599137,1.5964413441439786,5,1.644998550415032,4.26499938964843,8.39749908447265,9.729999542236321,-0.9200019836425852,2,-0.05102624920454668,-1.1408427245496917,35.529998779296875,2.122806547897875,36.66999816894531,1.9836217301305923,37.04999923706055,-0.05102624920454668
3725,2006-05-25,35.47999954223633,35.7400016784668,34.97999954223633,35.02000045776367,540100.0,0.011402442711035743,-1.8148179544780232,-1.0952406902815808,12.130133271936941,27.258344515115688,1.4455597655371406,3.0056662612170726,6.899318681051092,8.005558482317326,37.76884991488626,0.7600021362304688,-2.1916285023863438,-2.5829999923706026,-5.961931444865449,0.795931460124244,-4.272465718618022,-0.8935342661231829,2.8021268307200984,21.90079257489124,1.3796845671003055,1.6894657262474229,5,1.1950016021728516,3.865001678466797,7.91500186920166,9.330001831054688,-1.5999984741210938,3,-0.058624522074227636,-1.2647062123438797,35.080001831054695,-1.1408427245496917,35.529998779296875,2.122806547897875,36.66999816894531,-0.058624522074227636
3726,2006-05-26,36.02999877929688,36.150001525878906,35.400001525878906,35.650001525878906,530700.0,0.01550166979021017,1.4193441210853381,0.8260826298243732,19.377604734330674,26.290806504008195,0.6539287019191349,2.284539559295432,6.182027886418602,7.422672895196108,37.65352337773087,0.75,-2.2060500427337075,-1.8500007629394446,-5.254263738877178,1.5542622129982888,-3.5521322509083078,-0.14786927497058144,1.6523449838564872,51.428514337823074,36.64235131841055,1.702131487968865,5,0.3900012969970632,3.315002441406243,7.365002632141106,8.780002593994134,-3.4499969482421875,4,-0.0732722586481297,-1.8148179544780232,35.47999954223633,-1.2647062123438797,35.080001831054695,-1.1408427245496917,35.529998779296875,-0.0732722586481297
3727,2006-05-30,35.52000045776367,36.38000106811523,35.4900016784668,35.72999954223633,385900.0,-0.014154824835194257,-5.592670038712542,-0.5526331640130802,21.306337332543166,23.614129141218907,0.8995240574443883,2.6749295311394974,6.512780143089799,7.9031916167242215,37.24017835990942,0.8899993896484304,-2.10035318815882,-2.1969991683959975,-5.72958426756238,1.3355859307703852,-3.963291717979189,-0.43070661881280614,1.6705215653511942,27.142862332925468,12.307891519452257,1.7662925495831918,5,0.6599998474121094,3.825000762939453,7.870000839233398,9.290000915527344,-3.1100006103515625,1,-0.0734797459660812,1.4193441210853381,36.02999877929688,-1.8148179544780232,35.47999954223633,-1.2647062123438797,35.080001831054695,-0.0734797459660812
3728,2006-05-31,35.310001373291016,35.790000915527344,35.060001373291016,35.5,472100.0,-0.005912136310988081,-1.1159449134504282,0.9047593097184378,20.789035881370296,22.303364018201712,0.9017953977178337,2.733678622591917,6.535140644790658,8.08027464324659,36.85028922283756,0.7299995422363281,-2.0071229267382336,-2.221998405456546,-5.855563977374295,1.4115671664612037,-4.038781191415417,-0.4052156194976746,1.4772268229922716,25.174862484194847,10.687839900834712,1.8167827859588743,5,0.8499984741210938,4.034999847412109,8.019999504089355,9.5,-3.430002212524414,2,-0.06003972427442705,-5.592670038712542,35.52000045776367,1.4193441210853381,36.02999877929688,-1.8148179544780232,35.47999954223633,-0.06003972427442705
3729,2006-06-01,35.810001373291016,35.810001373291016,35.040000915527344,35.47999954223633,451900.0,0.014160293983398242,3.66664354741758,-1.7368642961832674,30.909072566407403,22.71946242307714,0.24053747047529583,2.039762911119979,5.848798631423207,7.524544121677778,37.16377916454531,0.7700004577636719,-1.8611769411856685,-1.532498550415042,-5.106785380683235,2.041788279853151,-3.3196419655491383,0.25464486471905445,0.6465258849903819,59.28578045896238,42.61339119707554,1.787143415134096,6,0.34999847412109375,2.0799999237060547,7.527500152587891,9.0,-3.8800010681152344,3,-0.04914834037239557,-1.1159449134504282,35.310001373291016,-5.592670038712542,35.52000045776367,1.4193441210853381,36.02999877929688,-0.04914834037239557
3730,2006-06-02,36.77999877929688,36.84000015258789,35.61000061035156,35.75,559700.0,0.027087332276098275,1.1391268003688642,3.121191103712973,41.09983874449264,23.27823933492435,-0.7889072019951797,0.8411752668740817,4.693118764090897,6.493192873119298,37.54858106590389,1.2299995422363281,-1.9546716730088036,-0.3900011062621971,-3.7008247711884863,2.920822558664092,-2.0454129387253417,1.2654107262009475,-1.829998016357436,96.66658895983798,75.6586459853699,1.655411832463143,6,-0.7799987792968821,1.1100025177001882,4.712501525878899,5.355001449584954,-4.399997711181648,4,-0.07123433982710037,3.66664354741758,35.810001373291016,-1.1159449134504282,35.310001373291016,-5.592670038712542,35.52000045776367,-0.07123433982710037
3731,2006-06-05,36.38999938964844,37.08000183105469,36.310001373291016,36.61999893188477,545800.0,-0.010603572664281136,-2.948765100014672,-0.22330079108767684,39.999967763062855,24.211150962289423,-0.5614128422562388,0.9482159347040948,4.885851752398352,6.792282607333057,38.462287455890596,0.7700004577636719,-1.947251783653769,-0.5695005416870131,-3.472300794351966,2.33329971097794,-2.020900668019486,0.8818995846454598,-1.402198638916019,66.17636609109643,41.033754848682065,1.4514001263324756,6,-0.3749980926513672,1.5000019073486328,5.102500915527344,5.745000839233398,-3.9599990844726562,0,-0.06897494816246685,1.1391268003688642,36.77999877929688,3.66664354741758,35.810001373291016,-1.1159449134504282,35.310001373291016,-0.06897494816246685
3732,2006-06-06,35.4900016784668,36.58000183105469,34.919998168945305,36.58000183105469,538100.0,-0.024732006767707038,2.0458778527107224,4.739140530409686,38.22339487176332,26.174871176825327,0.17165077924013872,1.5438106130052347,5.574380129440414,7.602239811028191,39.755839568684614,1.660003662109382,-1.8928227937430222,-1.2259983062744126,-3.7153381035534565,1.2633414910046312,-2.4706682049139346,0.01867159236510929,1.5900001525878906,26.38900662625944,-0.13570289412588465,1.2446698986395215,6,0.5099983215332031,2.384998321533203,6.002498626708984,6.644998550415039,-4.1800022125244105,1,-0.08199491997143848,-2.948765100014672,36.38999938964844,1.1391268003688642,36.77999877929688,3.66664354741758,35.810001373291016,-0.08199491997143848
3733,2006-06-07,34.950000762939446,35.81999969482422,34.93000030517578,35.459999084472656,325200.0,-0.015215578754254944,-2.2363659062692904,0.46788830287992755,36.73995210151755,28.952815251936087,0.6936741510055171,1.8427796778015022,5.906461454451609,8.040322162308662,40.417698645944625,0.8899993896484375,-1.9735693940450147,-1.552999305725102,-3.8666295100838965,0.7606308986336927,-2.709814407904503,-0.39618420354570105,2.1300010681152415,1.3890066262591967,-26.672646580418714,1.1568151021793982,6,1.049999237060554,2.924999237060554,6.542499542236335,7.18499946594239,-3.8600006103515554,2,-0.07267527496653803,2.0458778527107224,35.4900016784668,-2.948765100014672,36.38999938964844,1.1391268003688642,36.77999877929688,-0.07267527496653803
3734,2006-06-08,34.080001831054695,35.06999969482422,33.75,34.900001525878906,1064500.0,-0.024892672758029977,1.2758693264405465,1.6078478304772512,34.50787298470746,31.43923077557726,1.5722439085891295,2.4376646749309074,6.5734873071203594,8.807897308894859,41.196380854194125,1.3199996948242188,-2.022165510746156,-2.1689983367919865,-4.366947432264098,0.028950758680124977,-3.2679728845280422,-1.0700237890559308,2.956799926757803,9.909959447384914,-20.74032769325131,1.0989745477360573,6,1.3349990844726491,3.209999084472649,7.412498474121087,8.054998397827141,-2.880001068115245,3,-0.06455406549548326,-2.2363659062692904,34.950000762939446,2.0458778527107224,35.4900016784668,-2.948765100014672,36.38999938964844,-0.06455406549548326
3735,2006-06-09,34.11999893188477,34.549999237060554,34.0,34.25,244700.0,0.001173623787591227,-1.9729774313610644,0.15853794694776854,31.337537770443234,32.76811222403421,1.4740557315677236,2.195180645842825,6.322606067504829,8.679358925046493,41.50038206725824,0.549999237060554,-1.8825264770145225,-1.9290012359619055,-4.138033696830192,0.28003122490638077,-3.0335174663960487,-0.8244850055277624,2.7853307556152274,11.111072925974508,-18.760924708653764,1.104516230434142,6,1.295001983642571,3.170001983642571,7.142500877380364,8.015001296997063,-3.1199989318847727,4,-0.06418519036536252,1.2758693264405465,34.080001831054695,-2.2363659062692904,34.950000762939446,2.0458778527107224,35.4900016784668,-0.06418519036536252
3736,2006-06-12,33.27000045776367,34.47999954223633,33.25,34.09999847412109,464300.0,-0.02491203108821871,-1.827588626049591,6.3845476686525435,29.567273856012307,33.68599405997523,2.1136491881577655,2.8162536228683877,6.947495372197793,9.439924365927538,41.95345581341513,1.2299995422363281,-1.6584177271464924,-2.5419998168945312,-4.878579080195038,-0.2054205535940241,-3.710289448544785,-1.3737101852442777,3.509116042236329,0.6006140170000229,-27.916521914564626,1.1682896316502551,6,1.8950004577636719,3.770000457763672,7.992499351501465,8.864999771118164,-2.270000457763672,0,-0.026750807857015002,-1.9729774313610644,34.11999893188477,1.2758693264405465,34.080001831054695,-2.2363659062692904,34.950000762939446,-0.026750807857015002
3737,2006-06-13,32.950000762939446,33.450000762939446,32.40999984741211,33.25,1343900.0,-0.009618265416932226,1.9714279486215733,0.36144572775866485,32.79996948234427,35.02054223786123,2.269409299253475,2.902287559504437,7.037894725853661,9.666604607542375,42.557317256698596,1.0400009155273366,-1.469980617556459,-2.618999481201179,-5.08780124141294,-0.15019772098941786,-3.8534003613070595,-1.3845986010952984,3.617368747060553,15.835804683016333,-15.615693660677488,1.2344008801058788,6,1.7950000762939524,3.664999008178718,8.31249904632569,9.18499946594239,-2.720001220703118,1,-0.0157815006289328,-1.827588626049591,33.27000045776367,-1.9729774313610644,34.11999893188477,1.2758693264405465,34.080001831054695,-0.0157815006289328
3738,2006-06-14,33.169998168945305,33.59999847412109,32.68000030517578,32.84000015258789,379600.0,0.006676704124793265,-1.830773564641718,-1.0999961852929834,36.863765110594976,35.682174742770954,1.9153484703664603,2.4893732441506344,6.579672020262194,9.36623368709953,42.67326332909078,0.9199981689453054,-1.3689232956347581,-2.195501899719247,-4.7537037294678015,0.3626999300293079,-3.474602814593524,-0.9164009848449695,3.0647817680476592,28.57136711013693,-5.923769932649339,1.2791009148742778,6,1.575002670288093,3.2150020599365305,7.365001678466804,8.96500205993653,-3.5899982452392543,2,-0.05607473034907495,1.9714279486215733,32.950000762939446,-1.827588626049591,33.27000045776367,-1.9729774313610644,34.11999893188477,-0.05607473034907495
3739,2006-06-15,34.200000762939446,34.279998779296875,33.15999984741211,33.40999984741211,538700.0,0.031052235479423596,1.3579000626415458,2.393956558428828,41.89872782039408,35.77094019564889,0.7073339604513933,1.3057950125292237,5.33913340702491,8.272208041999491,42.49420948109375,1.1199989318847656,-1.2477793906812593,-1.0254993438720774,-3.512547168013647,1.4615484802694922,-2.2690232559428622,0.2180245681987074,1.7287967668870508,83.64492645118908,45.59217174626281,1.243523912070786,6,0.5450000762939524,1.68499946594239,6.509999275207527,7.93499946594239,-4.120000839233395,3,-0.09093568833254773,-1.830773564641718,33.169998168945305,1.9714279486215733,32.950000762939446,-1.827588626049591,33.27000045776367,-0.09093568833254773
3740,2006-06-16,34.02000045776367,34.31999969482422,33.77000045776367,34.25,373100.0,-0.005263166700593458,1.972977431361026,-0.29113832365979,36.65337515153694,35.399096572146014,0.5080872586971878,1.349420431449424,5.33472552324578,8.386967623386646,42.109453914622186,0.5499992370605469,-1.1049321185237133,-1.0749996185302706,-3.525378062865336,1.3753788258047948,-2.3001888406977997,0.15018960363725853,1.627293257469674,77.77781872998204,39.70611379732592,1.2251892221675311,6,0.47500038146972656,1.6700000762939453,6.557499885559082,8.114999771118164,-3.030000686645508,4,-0.0828924061398909,1.3579000626415458,34.200000762939446,-1.830773564641718,33.169998168945305,1.9714279486215733,32.950000762939446,-0.0828924061398909
3741,2006-06-19,33.029998779296875,34.0,32.889999389648445,33.830001831054695,505400.0,-0.02910057804660815,-1.0555532008081632,3.478281060819695,34.45690030008038,34.98059717529235,1.085502502191872,2.132127187080698,6.10889404883045,9.312015603114233,42.124164503825625,1.1300010681152273,-1.1240170333339847,-1.8640012741088867,-4.298614500764209,0.5706119525464359,-3.0813078874365516,-0.6466946607812218,2.358311426510774,32.460679655279165,-6.704558144703519,1.2173066133276622,6,1.085000991821289,2.4250011444091797,7.132500648498535,9.005001068115234,-1.2199993133544886,0,-0.06145924475689879,1.972977431361026,34.02000045776367,1.3579000626415458,34.200000762939446,-1.830773564641718,33.169998168945305,-0.06145924475689879
3742,2006-06-20,32.990001678466804,33.31999969482422,32.779998779296875,33.009998321533196,493800.0,-0.0012109325555028638,-1.4545359966708282,0.02499570848192903,35.20406226918378,34.809942749477486,0.819790821190594,1.9840138006143846,5.9316894059100775,9.276427091680212,41.97495995593464,0.5400009155273438,-1.302708541803831,-1.7199985504150348,-4.145685397173331,0.7056882963432614,-2.932841973794183,-0.5071551270358867,2.160043698669199,18.90252979651882,-21.12226082205669,1.2128434233791476,6,0.7499980926513601,2.414999008178704,7.089998245239251,9.044998168945305,-1.7300014495849645,1,-0.06032135729673871,-1.0555532008081632,33.029998779296875,1.972977431361026,34.02000045776367,1.3579000626415458,34.200000762939446,-0.06032135729673871
3743,2006-06-21,33.810001373291016,34.439998626708984,33.009998321533196,33.080001831054695,1136000.0,0.02485600645966146,-2.2873322313179525,-36.5061045402774,37.745080622993314,35.16963248706481,-0.19995057319448506,1.084133348589475,4.904696268450195,8.362009655204162,41.04702722486767,1.4499969482421804,-1.4448780151766414,-0.8139989852905245,-3.2392379854107816,1.6112400148297326,-2.026618485350653,0.39862051476960403,1.1208403614670743,62.048354739302184,23.44953450249419,1.2126195000601276,6,-0.3300018310546875,1.3399982452392578,6.2649993896484375,8.219999313354492,-2.4000015258789062,2,-0.10588588245023833,-1.4545359966708282,32.990001678466804,-1.0555532008081632,33.029998779296875,1.972977431361026,34.02000045776367,-0.10588588245023833
3744,2006-06-22,33.290000915527344,34.0,33.049999237060554,34.0,799100.0,-0.015380077984097906,1.6760619378686898,-0.9726020954720133,27.367044541463912,34.72846657273377,0.21926113129582347,1.5422263257097129,5.228025326270462,8.787601833641105,39.79550794167183,0.950000762939446,-1.5306925239362599,-1.2444993972778349,-3.730243466497434,1.2412446719417645,-2.487371431887638,-0.001627362668031651,1.4391734682430695,30.72302307892058,-0.5086957874266069,1.2428720346098,6,0.154998779296875,1.6199989318847656,6.34999942779541,8.309999465942383,-1.9400005340576136,3,-0.11144490507030447,-2.2873322313179525,33.810001373291016,-1.4545359966708282,32.990001678466804,-1.0555532008081632,33.029998779296875,-0.11144490507030447
3745,2006-06-23,33.400001525878906,33.509998321533196,33.049999237060554,33.34999847412109,278100.0,0.0033043138277673023,2.4074429907599146,-0.07042692427548523,29.878863989222282,34.76308769864599,-0.004036046690572448,1.3369540084521319,4.933406008645846,8.580000049004916,38.505344515121045,0.45999908447264204,-1.5683475512287544,-1.030498886108397,-3.5237185804907583,1.4627208082739678,-2.2771087332995776,0.2161109610827836,1.1436388949828427,37.34956648029801,10.102791997873538,1.246609847191182,6,0.024997711181640625,1.4899978637695312,6.187499046325684,8.19999885559082,-2.1800022125244176,4,-0.09940124103289216,1.6760619378686898,33.290000915527344,-2.2873322313179525,33.810001373291016,-1.4545359966708282,32.990001678466804,-0.09940124103289216
3746,2006-06-26,33.389999389648445,33.75,33.22999954223633,33.459999084472656,244100.0,-0.00029946514291956383,-1.6666731875268985,-1.3999084528528785,33.94492951264597,34.89030547979062,0.027689901161224384,1.2005878693584648,4.764538248808428,8.504125689414273,37.638863066714954,0.5200004577636719,-1.5166736905897267,-0.9085010528564368,-3.323474241015809,1.5064721353029356,-2.1159876469361265,0.29898554122325294,0.9829497853373326,36.74702809777619,9.003788173363763,1.2074865940796864,6,0.1700000762939382,1.499999999999993,6.060000419616692,8.075000762939453,-1.6399993896484446,0,-0.07187779761608282,2.4074429907599146,33.400001525878906,1.6760619378686898,33.290000915527344,-2.2873322313179525,33.810001373291016,-0.07187779761608282
3747,2006-06-27,32.90999984741211,33.779998779296875,32.650001525878906,33.389999389648445,659900.0,-0.014375548098546687,-1.2600031280636905,6.857166212534858,34.2592418166448,34.60091400268505,0.5603448504511874,1.5547393321400946,5.030289588220256,8.906401382706079,37.19310514111154,1.1299972534179688,-1.45892840570626,-1.2580005645751982,-3.677122635808338,1.1611215066579383,-2.4675616001917646,-0.048439528958631684,1.3059133813677732,14.525069421209324,-15.868065832349671,1.2095610356165687,6,0.6350002288818359,1.835000991821289,6.345000267028809,8.475000381469727,-0.490001678466804,1,-0.03342450278243381,-1.6666731875268985,33.389999389648445,2.4074429907599146,33.400001525878906,1.6760619378686898,33.290000915527344,-0.03342450278243381
3748,2006-06-28,33.189998626708984,33.25,32.830001831054695,33.09000015258789,281200.0,0.00850801521103306,2.818143986683248,-0.2083303530982493,42.44478885408085,34.66158745087247,0.3167959721340736,1.1676371607528395,4.526497077179329,8.561333582696236,36.47050493719558,0.4199981689453054,-1.3001758746667988,-0.8720016479492188,-3.266087377974145,1.522084082075704,-2.069044512961682,0.3250412170632444,0.8814415315614781,39.999830457707674,6.725899428485398,1.197042865012462,6,0.35500144958496094,1.555002212524414,5.645001411437988,8.025001525878913,-0.1399993896484304,2,-0.05814999932762932,-1.2600031280636905,32.90999984741211,-1.6666731875268985,33.389999389648445,2.4074429907599146,33.400001525878906,-0.05814999932762932
3749,2006-06-29,34.049999237060554,34.060001373291016,33.0,33.31999969482422,457100.0,0.02591143856389011,1.8266559516604022,7.300106813153348,49.47839266486487,36.0865893967978,-0.6333203955795526,0.17815509466733914,3.4484042004633295,7.631023954807162,35.36681865330502,1.0600013732910156,-1.1384942524093944,0.07599906921387145,-2.1725127942648896,2.3245109326926325,-1.0482568625255126,1.2002550009532555,-1.6399993896484446,99.29062855937045,60.601971087628456,1.1242559317393814,6,-0.5049991607666087,0.6950016021728445,4.392500877380364,6.870000839233391,-1.4500007629394673,3,-0.07753302345966073,2.818143986683248,33.189998626708984,-1.2600031280636905,32.90999984741211,-1.6666731875268985,33.389999389648445,-0.07753302345966073
3750,2006-06-30,34.15999984741211,34.330001831054695,33.77000045776367,33.84999847412109,415400.0,0.0032305613161902613,-1.3829977192854603,0.4246596817599931,57.45392971246008,38.64181488706221,-0.8061488242175585,-0.14566148444536964,3.1154810789052334,7.44026151303499,35.51041775188482,0.5600013732910227,-1.0221920725111389,0.3169996261596708,-1.5087128982886995,2.142712150608041,-0.5958566360645108,1.2298558883838524,-1.7169999694824227,89.8808361451579,44.45862294694477,0.9128562622241846,6,-0.6149997711181641,0.5850009918212891,3.8750009536743164,6.470001220703125,-1.6599998474121094,4,-0.08225993789503072,1.8266559516604022,34.049999237060554,2.818143986683248,33.189998626708984,-1.2600031280636905,32.90999984741211,-0.08225993789503072
3751,2006-07-03,33.880001068115234,34.110000610351555,33.419998168945305,33.709999084472656,189300.0,-0.008196685613219845,1.1904802271860793,0.548391066264677,57.841486149368954,41.15708420708278,-0.43907031524258144,-0.06677037568143618,3.163418011087508,7.602241982517953,36.05982886160166,0.740001678466804,-1.0265613517122318,0.1625007629394517,-1.2164373696607242,1.5414388955396277,-0.5269683033606398,0.8519698292395432,-1.3615211120605508,73.21424516691538,23.05608815785407,0.6894690663000894,7,-0.33500099182128906,0.8649997711181641,4.130000114440918,6.75,-1.6000022888183594,0,-0.0785124460124087,-1.3829977192854603,34.15999984741211,1.8266559516604022,34.049999237060554,2.818143986683248,33.189998626708984,-0.0785124460124087
3752,2006-07-05,32.580001831054695,33.860000610351555,32.52000045776367,33.779998779296875,579700.0,-0.03837069646033686,-1.0303037308903744,-7.058723213283925,45.79175350859539,42.05115897214967,0.890276376379056,1.0583005435757258,4.218879390835561,8.780255464864545,35.929328635452215,1.3600006103515625,-1.0083592313939747,-0.9919984817504783,-2.185023913077913,0.20102694957695633,-1.5885111974141992,-0.39548576608675745,1.75,3.3149904843401106,-47.525909779987494,0.5965127156637189,7,0.8449993133544851,2.164999008178704,5.3024988174438406,8.04999923706054,-0.07000350952149859,2,-0.025475806765104303,1.1904802271860793,33.880001068115234,-1.3829977192854603,34.15999984741211,1.8266559516604022,34.049999237060554,-0.025475806765104303
3753,2006-07-06,32.40999984741211,32.889999389648445,32.209999084472656,32.529998779296875,457100.0,-0.005217985699452643,-1.6153834867769779,0.0999993642155061,35.44715063894613,42.948948538536584,0.9396142078321432,1.0838234328797256,4.126687788365899,8.826523772957223,35.866585769581775,0.6800003051757884,-0.890705101686251,-1.0350004196167006,-2.148506082162811,0.07850524292940975,-1.5917532508897523,-0.478247588343649,1.883801956176768,9.433986029589025,-35.71835972497945,0.5567528312730547,7,0.8600006103515625,2.2350006103515625,5.352500915527344,8.220001220703125,0.24000167846679688,3,0.0003084949577374374,-1.0303037308903744,32.580001831054695,1.1904802271860793,33.880001068115234,-1.3829977192854603,34.15999984741211,0.0003084949577374374
3754,2006-07-07,31.8799991607666,32.689998626708984,31.670000076293945,32.290000915527344,473300.0,-0.01635299873930196,-1.457828058249973,3.4167117016880186,33.53845639200753,43.355569916623836,1.3953036447333176,1.51840403378867,4.556692745898509,9.240108698461384,35.25789618397928,1.019998550415039,-0.7894048231419362,-1.4550009727478042,-2.7276692411221717,-0.18233270437343663,-2.0913351069349844,-0.8186668385606239,2.3304505340576256,7.8946972157747455,-31.762148699993165,0.6363341341871828,7,1.1200017929077148,2.495001792907715,5.872501373291016,8.750001907348633,1.0799999237060547,4,0.03670012882979701,-1.6153834867769779,32.40999984741211,-1.0303037308903744,32.580001831054695,1.1904802271860793,33.880001068115234,0.03670012882979701
3755,2006-07-10,31.93000030517578,32.47999954223633,31.670000076293945,31.8799991607666,432600.0,0.0015684173690542202,-2.4468112736643466,-0.12195348880484186,40.1079298342871,44.04034773013952,1.2458708326185288,1.3659545450024098,4.361049154276685,9.074237717147767,34.61631225681813,0.8099994659423828,-0.769643802187062,-1.2954998970031752,-2.6575029251505384,0.06650313114418793,-1.9765014110768533,-0.6144983829294972,2.1280224125366303,10.655744753033613,-28.6757600480875,0.6810015140736809,7,1.0700006484985352,2.445000648498535,5.095000267028809,8.700000762939453,1.4399986267089915,0,0.020983343643648622,-1.457828058249973,31.8799991607666,-1.6153834867769779,32.40999984741211,-1.0303037308903744,32.580001831054695,0.020983343643648622
3756,2006-07-11,32.380001068115234,32.470001220703125,31.38999938964844,31.809999465942386,628000.0,0.014093352916959123,1.8799975585999493,11.39977112340256,44.891121475321675,45.22166769221472,0.7124577885515251,0.8915697936898113,3.7560266122512758,8.517631385082623,33.62502651519882,1.080001831054684,-0.6090718573443965,-0.8009991645812988,-2.2140795436054006,0.6120812144428065,-1.5075393540933533,-0.09445897506924439,1.5347402911120724,40.08101980552779,-1.7588269725108319,0.7065401895120526,7,0.47999954223633523,1.8549995422363281,4.564999580383301,8.25,1.4099998474121094,1,0.003705958243557017,-2.4468112736643466,31.93000030517578,-1.457828058249973,31.8799991607666,-1.6153834867769779,32.40999984741211,0.003705958243557017
3757,2006-07-12,32.43000030517578,32.610000610351555,32.080001831054695,32.400001525878906,985100.0,0.0015441394506248152,1.7179467115302112,0.05262928943097625,36.73077064152881,44.58677677970894,0.6562186659049871,0.8438822550099729,3.5777268816231,8.361193092078551,32.13558496835722,0.5299987792968608,-0.48387551186922195,-0.7249999046325684,-2.174638833238994,0.7246390239738574,-1.4498193689357848,-0.00018044032935193854,1.2827616964852169,69.33339436848918,28.808462194562452,0.7248194643032131,7,0.43000030517578836,1.5550003051757812,4.522500991821289,8.200000762939453,1.4500007629394531,2,-0.004625393908953113,1.8799975585999493,32.380001068115234,-2.4468112736643466,31.93000030517578,-1.457828058249973,31.8799991607666,-0.004625393908953113
3758,2006-07-13,31.309999465942386,32.380001068115234,31.11000061035156,32.299999237060554,481400.0,-0.0345359490809084,1.2086898544283033,-33.001335198372445,32.93103658061355,42.74818165923657,1.6556010261091991,1.9156060482042,4.546352734344193,9.367800235375466,30.981448630440262,1.3199996948242223,-0.44170819455717947,-1.7520008087158168,-3.4198216313622574,-0.08417998606937971,-2.5859112200390335,-0.9180903973926,2.216941526757605,12.658171309095106,-27.90427131622442,0.8339104113232187,7,1.4100017547607386,2.1550006866455043,5.627500534057614,9.305000305175778,2.7300014495849574,3,0.03832637738931033,1.7179467115302112,32.43000030517578,1.8799975585999493,32.380001068115234,-2.4468112736643466,31.93000030517578,0.03832637738931033
3759,2006-07-14,31.09000015258789,31.8700008392334,30.899999618530273,31.40999984741211,198600.0,-0.00702648729182509,-1.77142903853385,0.3232320897032038,30.456853283348565,39.74850650044641,1.5774551917765365,1.9928395346110506,4.590279247273735,9.477404205323666,30.67121938402505,0.970001220703125,-0.3758527391325188,-1.816500091552733,-3.612569430763344,-0.020430752342122105,-2.714534761158042,-0.918465421947424,2.1952468018772606,11.111135897953607,-28.62432258735506,0.8980346696053061,7,1.4149999618530273,1.8949995040893555,5.847499847412109,9.524999618530273,2.2099990844726634,4,0.05017694968268316,1.2086898544283033,31.309999465942386,1.7179467115302112,32.43000030517578,1.8799975585999493,32.380001068115234,0.05017694968268316
3760,2006-07-17,31.20000076293945,31.40999984741211,30.95000076293945,31.040000915527344,464200.0,0.0035381347639653615,-1.7058757531218438,-0.4999999999999889,31.78038395771202,36.85282847915119,1.1213445243421596,1.7504877010452908,4.281543888750424,9.255728738254678,30.39372331398767,0.4599990844726598,-0.4040706977824655,-1.5654994964599673,-3.434780074543955,0.3037810816240203,-2.500139785501961,-0.6308592074179735,1.7990165112135195,17.543916397946177,-21.637233255111454,0.9346402890419947,7,1.1799993515014684,1.5249986648559606,5.152500152587894,8.829999923706058,2.20999908447266,0,0.056410201233834556,-1.77142903853385,31.09000015258789,1.2086898544283033,31.309999465942386,1.7179467115302112,32.43000030517578,0.056410201233834556
3761,2006-07-18,31.0,31.35000038146973,30.75,31.31999969482422,624800.0,-0.00641028070669214,2.1578878682928875,-2.0000000000000444,33.33334442901403,35.468560803642156,0.9720795008065757,1.8873750049592033,4.264460400811885,9.342556310759136,29.675491013864796,0.6000003814697301,-0.5662144011396748,-1.6640003204345675,-3.6869467840612415,0.35894614319210305,-2.675473552247901,-0.6525270886212304,1.7471351554782473,13.44085580449073,-27.666981607609493,1.011473231813336,7,0.8199996948242223,1.614999771118164,5.352500915527344,8.569999694824219,2.3400001525878906,1,0.07645157844789585,-1.7058757531218438,31.20000076293945,-1.77142903853385,31.09000015258789,1.2086898544283033,31.309999465942386,0.07645157844789585
3762,2006-07-19,31.0,31.28000068664551,30.770000457763672,30.959999084472656,510800.0,0.0,-1.4285831062670469,-0.12500298023508094,29.90828635543427,34.8531314388075,0.8095159431666588,1.8241711741420232,4.050637375140042,9.212267015020004,28.86300019104402,0.5100002288818395,-0.8191585784123845,-1.564500236511229,-3.7118657569265423,0.5828652839040842,-2.6381829967188892,-0.4908174763035724,1.467536233711293,15.337413262500146,-24.840240262510367,1.0736827602076575,7,0.7199993133544922,1.5949993133544922,5.102500915527344,8.319999694824219,2.2099990844726562,2,0.09000002953314001,2.1578878682928875,31.0,-1.7058757531218438,31.20000076293945,-1.77142903853385,31.09000015258789,0.09000002953314001
3763,2006-07-20,30.229999542236328,31.170000076293945,30.20000076293945,31.0,431200.0,-0.02483872444398938,-1.3373533291356128,-19.249570856379936,14.365703907143342,32.722825607155926,1.3832241821405447,2.437170160745737,4.630532425502523,9.84809398007507,29.47242134493665,0.9699993133544957,-1.0994145396430142,-2.155500602722171,-4.457028629518263,0.146027424073921,-3.3062646161202167,-1.004736589324125,1.9970816187553808,1.7963340075679284,-29.627316439989993,1.150764013398045,7,1.1750011444091726,2.0900001525878906,5.450000762939453,8.670000076293945,3.1000022888183665,3,0.12074103807971448,-1.4285831062670469,31.0,2.1578878682928875,31.0,-1.7058757531218438,31.20000076293945,0.12074103807971448
3764,2006-07-21,29.57999992370605,30.20000076293945,29.229999542236328,30.1299991607666,838500.0,-0.021501807091400038,1.8115877930119604,0.7142842988144766,11.186463910236938,29.509329393372578,1.8692281706452576,2.9460186647075837,5.080565894052807,10.372190641389746,30.294932507803562,1.0,-1.226191975794375,-2.6200001716613777,-5.196223558331713,-0.043776784991042206,-3.9081118649965454,-1.33188847832621,2.322748373597296,16.055061122640588,-7.644744633837632,1.2881116933351686,7,1.3400001525878906,2.254999160766605,5.985000610351566,9.319999694824222,4.0599994659423935,4,0.15077758631929372,-1.3373533291356128,30.229999542236328,-1.4285831062670469,31.0,2.1578878682928875,31.0,0.15077758631929372
3765,2006-07-24,30.07999992370605,30.229999542236328,29.6200008392334,29.6200008392334,588300.0,0.016903313092955452,-1.6521735524853631,-0.8363631319401459,18.95426262487743,26.627456187767663,1.2060359525093176,2.3025947332206904,4.415814386383186,9.743286480345912,31.144953219023524,0.649999618530277,-1.267666972790913,-1.9540000915527393,-4.630552458363123,0.7225522752576445,-3.2922762749579313,-0.6157239081475474,1.3416535976852337,40.0943417445573,21.721810067073,1.3382761834051924,7,0.8400001525878906,1.7549991607666051,5.235000610351566,8.819999694824222,3.8099994659423935,0,0.10704784978462789,1.8115877930119604,29.57999992370605,-1.3373533291356128,30.229999542236328,-1.4285831062670469,31.0,0.10704784978462789
3766,2006-07-25,30.989999771118164,31.270000457763672,29.940000534057614,30.020000457763672,689700.0,0.030252654578464266,-1.3539839141186016,2.1086983563597927,36.12564922193225,26.560220474479152,0.08731086070193683,1.2686165575616641,3.3517866808397585,8.711718502720103,31.790082751770566,1.3299999237060582,-1.2330466092605405,-0.9240002632141113,-3.559462152874353,1.7114616264461269,-2.2417312080442287,0.39373068161600955,-1.760000228881836,85.85362177390752,62.867518450564845,1.3177309448301193,7,-0.1849994659423828,0.8449993133544922,4.102500915527344,7.645000457763672,3.1200008392333913,1,0.07808970939552307,-1.6521735524853631,30.07999992370605,1.8115877930119604,29.57999992370605,-1.3373533291356128,30.229999542236328,0.07808970939552307
3767,2006-07-26,31.809999465942386,33.0,31.65999984741211,32.450000762939446,2153800.0,0.026460138782848253,-1.8510625346214016,-0.6597956186007806,45.2978048460385,27.934305837304148,-0.927412049479539,0.38154418137649415,2.390559361049508,7.782147382477756,31.378075130061905,2.010000228881836,-1.2502682742719955,-0.04900054931640341,-2.6425221326346353,2.5445210340018285,-1.3457613409755176,1.2477602423427143,-2.5391999053955097,68.43500292932298,41.928014719723066,1.2967607916591166,7,-0.6949996948242223,0.024999618530269885,2.975000381469723,6.545000076293942,2.0300006866455043,2,0.048098104757392734,-1.3539839141186016,30.989999771118164,-1.6521735524853631,30.07999992370605,1.8115877930119604,29.57999992370605,0.048098104757392734
3768,2006-07-27,31.26000022888184,32.09000015258789,31.03000068664551,31.809999465942386,879200.0,-0.01729013663296053,-1.09901233169036,0.8593720663398495,45.15625949948803,29.56757319465298,-0.4305254099468705,0.8216664312671504,2.8084037314550336,8.216348482934219,31.107934258585303,1.0599994659423793,-1.3528886819027406,-0.5024998664855929,-3.030289881686908,2.0252901487157224,-1.7663948740862487,0.761395141115063,-1.8400326507568394,53.846165521414505,23.952749391099935,1.2638950076006568,7,-0.14500045776367543,0.5749988555908168,3.3124999999999964,6.930000305175778,3.0300006866455043,3,0.06238000132159849,-1.8510625346214016,31.809999465942386,-1.3539839141186016,30.989999771118164,-1.6521735524853631,30.07999992370605,0.06238000132159849
3769,2006-07-28,31.40999984741211,31.54999923706055,31.190000534057614,31.520000457763672,694300.0,0.004798452253102825,3.2353244771563556,0.20000138716456628,45.99999647874098,31.14753014143397,-0.592686857446914,0.4888050628054188,2.533004663049155,7.945616935872295,31.80318935977249,0.3599987030029368,-1.4199812464744106,-0.2205002784729011,-2.509802883253556,2.068802326307754,-1.3651515808632269,0.9241510239174282,-1.8468309724121106,52.95856368712026,19.779436788246784,1.1446513023903278,7,-0.2950000762939453,0.370000839233402,2.9049997329711914,6.780000686645508,3.220001220703125,4,0.061127093058575,-1.09901233169036,31.26000022888184,-1.8510625346214016,31.809999465942386,-1.3539839141186016,30.989999771118164,0.061127093058575
3770,2006-07-31,31.35000038146973,31.6299991607666,31.290000915527344,31.35000038146973,954300.0,-0.0019102026817526818,-4.666687859617555,-0.0,41.571187354431984,32.06284602203597,-0.5690097976917166,0.3451905977987728,2.4762500114450567,7.8887387179338155,32.80909603968772,0.3399982452392578,-1.3732617891323144,-0.1399997711181591,-2.0963557764287124,1.8163562341923978,-1.1181777737734357,0.8381782315371176,-1.6493582614697324,46.078434428023,13.203428968532478,0.9781780026552778,7,-0.23500061035156605,0.43000030517578125,2.827499389648434,6.829999923706051,2.5899982452392543,0,0.07304621946774459,3.2353244771563556,31.40999984741211,-1.09901233169036,31.26000022888184,-1.8510625346214016,31.809999465942386,0.07304621946774459
3771,2006-08-01,31.21999931335449,31.3700008392334,31.149999618530273,31.28000068664551,713100.0,-0.004146764482723331,-1.2000038146827137,-100.0,40.22616407572325,33.20927687984586,-0.45205881959946836,0.2800516592536937,2.472039253429177,7.89816319086319,33.61814350749233,0.220001220703125,-1.2914488502841763,-0.13700075149536417,-1.7387647463915847,1.4647632434008528,-0.9378827489434762,0.6638812459527443,-1.3873828781544901,9.64460370219369,-17.849543087211046,0.8008819974481091,8,-0.10499954223632457,0.5600013732910227,2.9375000000000036,6.8550014495849645,2.10000038146973,1,0.08552210554187467,-4.666687859617555,31.35000038146973,3.2353244771563556,31.40999984741211,-1.09901233169036,31.26000022888184,0.08552210554187467
3772,2006-08-02,31.75,31.76000022888184,31.25,31.25,1025900.0,0.016976319612499235,-1.040000915527358,-8.33314260283454,53.92857592932998,37.6051515489777,-0.9660772907536348,-0.3323591570531548,1.823468682272761,7.253275801343889,33.63998798360791,0.5400009155273509,-1.2097396826770712,0.43450002670288157,-1.0741485829232786,1.9431486363290418,-0.31982427811019676,1.1888243315159635,-1.7906882222080007,67.92449774626841,36.961086265196904,0.754324304813081,8,-0.6350002288818359,0.030000686645511365,2.47499942779541,6.325000762939453,1.779998779296875,2,0.07433072788508843,-1.2000038146827137,31.21999931335449,-4.666687859617555,31.35000038146973,3.2353244771563556,31.40999984741211,0.07433072788508843
3773,2006-08-03,32.419998168945305,32.59999847412109,31.40999984741211,31.54999923706055,692200.0,0.021102304533710425,-1.0695669480702445,1.73999786376951,60.991720529568255,43.13906895112562,-1.4446783970879373,-1.055695951096066,1.0769926222890902,6.471759284260749,33.15148346147411,1.1899986267089773,-1.1093038068098764,1.1039982795715275,-0.4061832550885143,2.6141798142315658,0.3489075122415102,1.8590890469015484,-2.3390588622649844,87.58617605236394,51.87629145615703,0.7550907673300196,8,-1.1099977493286062,-0.639997482299794,1.7250022888183665,5.655002593994148,1.6300010681152486,3,0.04380018704019495,-1.040000915527358,31.75,-1.2000038146827137,31.21999931335449,-4.666687859617555,31.35000038146973,0.04380018704019495
3774,2006-08-04,33.049999237060554,33.22999954223633,32.259998321533196,32.310001373291016,1023100.0,0.019432483149203872,-1.3095158082124374,0.8505733014710904,64.07913668229322,48.15294384639405,-1.710582675683174,-1.6796666644185407,0.3907644882604231,5.717442689033653,32.42117580085282,0.9700012207031321,-0.9678147784381679,1.675499343872076,-0.0074362380926515925,3.3584349258368036,0.8340315528897122,2.51696713485444,-2.8522975026474455,91.34613885681989,51.13502793863303,0.841467790982363,8,-1.4649991989135813,-1.2699985504150426,1.095001220703118,5.025001525878899,2.5499992370605398,4,0.03751896239308583,-1.0695669480702445,32.419998168945305,-1.040000915527358,31.75,-1.2000038146827137,31.21999931335449,0.03751896239308583
3775,2006-08-07,32.59999847412109,33.06999969482422,32.419998168945305,33.06999969482422,617100.0,-0.01361575713547547,1.765956756054832,-0.6351386182508051,61.730194616689914,50.99789333470046,-0.9672443205316128,-1.240498699672564,0.7652547621559478,6.032063887486274,31.651401406777246,0.6500015258789134,-0.6625990286553076,1.1919986724853437,-0.5626411321339972,2.9466384771046883,0.314678770175675,2.069318574795016,-2.2203588712385844,69.71148599886808,25.03537057838343,0.8773199023096722,8,-0.4699983596801687,-0.8199977874755753,1.5450019836425852,5.4750022888183665,3.3000030517578196,0,0.06227002113529623,-1.3095158082124374,33.049999237060554,-1.0695669480702445,32.419998168945305,-1.040000915527358,31.75,0.06227002113529623
3776,2006-08-08,32.5,33.0,32.34999847412109,32.65999984741211,388800.0,-0.003067438000049827,-1.8260757793128048,0.3404243230958977,60.83815315682816,52.72459870256598,-0.704625956536109,-1.1921725676875248,0.7692930615101545,5.990256128643679,30.628325236184818,0.6500015258789134,-0.23718159939723193,1.0860002517700202,-0.6833928640983657,2.8553933676384062,0.20130369383582547,1.970696809704215,-1.9493388007562693,63.13132772688302,14.135001731247208,0.8846965579341936,8,-0.36999988555908203,-0.8299999237060582,1.6450004577636719,5.575000762939453,2.970001220703125,1,0.04430765005258408,1.765956756054832,32.59999847412109,-1.3095158082124374,33.049999237060554,-1.0695669480702445,32.419998168945305,0.04430765005258408
3777,2006-08-09,32.279998779296875,33.060001373291016,32.09999847412109,32.72999954223633,342600.0,-0.006769268329326894,-1.3703735100335546,2.8125074505877024,66.09104851493265,55.05068637094871,-0.45923793172617877,-1.0371610661315387,0.9052404687627131,6.064454773998094,29.6501252558447,0.960002899169929,0.12659774418798975,0.8734991073608391,-0.8789514571493839,2.6259496718710587,-0.0027261748942706276,1.749724389615949,-1.5685772794735868,47.80214712996382,-6.868695682160826,0.8762252822551098,8,-0.08999919891357422,-0.7349987030029332,1.8650016784667969,5.795001983642578,3.3600006103515625,2,0.03221812127807011,-1.8260757793128048,32.5,1.765956756054832,32.59999847412109,-1.3095158082124374,33.049999237060554,0.03221812127807011
3778,2006-08-10,32.509998321533196,32.59999847412109,32.110000610351555,32.110000610351555,308600.0,0.007125140983085698,-1.450003337879207,-0.8888822955961514,74.62184001156581,58.23089120792925,-0.5512481306701673,-1.236021678225189,0.5988966542174907,5.6873921804511625,27.99386520809808,0.48999786376953125,0.31175915532641696,1.0434987068176191,-0.7759310058719038,2.862928419507142,0.13378385047285946,1.9532135631623824,-1.6474621391651247,36.283138041272736,-22.31098502869441,0.9097148563447623,8,-0.31999874114989524,-1.279998779296868,1.575002670288093,5.565002441406257,3.8700027465820312,3,0.03137497725086247,-1.3703735100335546,32.279998779296875,-1.8260757793128048,32.5,1.765956756054832,32.59999847412109,0.03137497725086247
3779,2006-08-11,32.650001525878906,32.810001373291016,32.27000045776367,32.389999389648445,187500.0,0.004306466058873193,-1.160003662109375,0.6500090599578295,72.98748349836947,61.72159077947785,-0.5552499363862253,-1.3208835163776165,0.36648301296710883,5.399327673171726,26.202404514605103,0.5400009155273438,0.38766946076449926,1.1055018424987786,-0.7785747003504397,2.989578385347997,0.16346357107416765,2.047540113923386,-1.6454175419187393,56.70127418593708,-4.058088137196947,0.9420382714246088,8,-0.46000194549560547,-1.4200019836425781,1.3074989318847656,5.32499885559082,2.8899993896484375,4,0.04287894780255952,-1.450003337879207,32.509998321533196,-1.3703735100335546,32.279998779296875,-1.8260757793128048,32.5,0.04287894780255952
3780,2006-08-14,32.959999084472656,33.25,32.72999954223633,32.939998626708984,248000.0,0.009494564903711922,-1.3636458215929879,0.07692420552246462,69.73947298311242,65.0008473247433,-0.6848739701441247,-1.5729097142749708,-0.0654987866803367,4.938215198120702,24.471505394081024,0.5999984741210938,0.5225920009980172,1.3274994850158706,-0.6508765281755657,3.3058754982073104,0.3383114784201524,2.3166874916115887,-1.821890167015919,74.78256254436668,16.487046135045418,0.9891880065957195,8,-0.7099990844726562,-1.7199993133544922,0.7275018692016602,4.745001792907715,3.19000244140625,0,0.08009707108554287,-1.160003662109375,32.650001525878906,-1.450003337879207,32.509998321533196,-1.3703735100335546,32.279998779296875,0.08009707108554287
3781,2006-08-15,33.36999893188477,33.439998626708984,32.939998626708984,33.22999954223633,220700.0,0.012439316104388753,2.571444141689373,6.999809269502548,67.03056213896238,66.45662357025803,-0.8468826913540681,-1.8933230780213215,-0.5826609223454398,4.376353724376166,22.58898393887579,0.5,0.6631505213113229,1.618999385833746,-0.4800915841104896,3.718090355777978,0.5694539008616317,2.6685448708058637,-2.062938727824573,94.77614277214644,36.20324424422304,1.0495454849721162,8,-0.9449996948242259,-2.0349998474121165,0.3175020217895437,2.8800020217895437,1.950000762939446,1,0.07581668189916346,-1.3636458215929879,32.959999084472656,-1.160003662109375,32.650001525878906,-1.450003337879207,32.509998321533196,0.07581668189916346
3782,2006-08-16,33.790000915527344,33.86999893188477,33.25,33.509998321533196,356900.0,0.01258621507599944,1.8181857589970196,2.0000272479563526,78.42695694923826,68.39387206133247,-1.058378841022801,-2.206728191871573,-1.0781401335347738,3.805550320909319,20.74880138912931,0.6199989318847727,0.8658307791710769,1.8995013236999512,-0.35455652763850054,4.153559175038403,0.7724723980307218,3.026530249369177,-2.2696468692022655,95.45465382672985,34.78500672519618,1.127028925669226,8,-0.8050022125244141,-2.2400016784667933,-0.24250030517578125,2.3199996948242188,0.829998016357429,2,0.04971885941570897,2.571444141689373,33.36999893188477,-1.3636458215929879,32.959999084472656,-1.160003662109375,32.650001525878906,0.04971885941570897
3783,2006-08-17,33.880001068115234,34.02000045776367,33.720001220703125,33.86999893188477,812400.0,0.0026635143577795617,1.0689537239220226,0.03572158417457624,78.13211182007836,69.9553137433086,-1.0275566705193455,-2.117841646171996,-1.226719374052884,3.5707666527058706,18.505271760835402,0.2999992370605469,1.1118064819210076,1.8070013999938936,-0.47189121839137727,4.085894018379168,0.6675550908012582,2.946447709186529,-2.0776896355229937,92.00003487723214,29.10105435862495,1.1394463091926366,8,-0.8200016021728516,-2.2550010681152344,-0.4575004577636719,2.229999542236328,1.30999755859375,3,0.051948000768794245,1.8181857589970196,33.790000915527344,2.571444141689373,33.36999893188477,-1.3636458215929879,32.959999084472656,0.051948000768794245
3784,2006-08-18,34.040000915527344,34.27000045776367,33.470001220703125,33.830001831054695,748600.0,0.0047225455244357395,1.3880639504429615,20.995423340975304,79.95543859425524,71.98034085192695,-1.1536780869145886,-2.03069204842636,-1.4165999141618855,3.2750241359185708,15.62431904746605,0.7999992370605469,1.238503726768414,1.7440011978149386,-0.3749799713923707,3.8629823670222514,0.6845106132112804,2.803491782418593,-1.9272130194111057,85.06497366869623,19.21054539426835,1.059490584603656,8,-0.8550014495849609,-2.2900009155273438,-0.9475002288818359,1.9300003051757812,1.55999755859375,4,0.06874265833290538,1.0689537239220226,33.880001068115234,1.8181857589970196,33.790000915527344,2.571444141689373,33.36999893188477,0.06874265833290538
3785,2006-08-21,33.299999237060554,34.0,33.209999084472656,34.0,573100.0,-0.021739179158753674,1.2571430128446166,-3.3333514986376813,70.39213933656491,73.04189487189771,-0.33965773589586945,-1.093132748411307,-0.716983311083581,3.8715262385720095,12.506531588746448,0.8300018310546875,1.25210179995846,0.8429995536804284,-1.0436195804672437,2.7296186878281006,-0.10031001339341117,1.7863091207542645,-0.8420573310807242,27.067677799066654,-44.000961024858654,0.9433095670738366,8,-0.11499977111817117,-1.549999237060554,-0.554999351501472,2.5650014877319265,1.920001983642571,0,0.06726731921284324,1.3880639504429615,34.040000915527344,1.0689537239220226,33.880001068115234,1.8181857589970196,33.790000915527344,0.06726731921284324
3786,2006-08-22,33.40999984741211,33.5,33.139999389648445,33.209999084472656,431200.0,0.0033033217078615174,-1.117649698751295,-0.2857150642230862,67.73502549242563,73.22455898050805,-0.3430783763569849,-1.0672559568534083,-0.8395212491471966,3.617208864554243,10.734192658467991,0.3600006103515554,1.1903680650973953,0.8320001602172837,-0.9668372654512893,2.6308375858858533,-0.06741855261699925,1.7314188730515703,-0.662128573146866,23.89382323452216,-45.60735621853732,0.8994187128342849,8,-0.2199993133544922,-1.6599998474121094,-0.8575000762939453,2.455000877380371,2.549999237060547,1,0.08201142445317999,1.2571430128446166,33.299999237060554,1.3880639504429615,34.040000915527344,1.0689537239220226,33.880001068115234,0.08201142445317999
3787,2006-08-23,33.34000015258789,33.610000610351555,32.75,33.299999237060554,325700.0,-0.0020951719588122586,1.965509983952062,0.20000381468267825,61.2745185120084,71.74152325833501,-0.11946837974381452,-0.9241362749035389,-0.7728146522294139,3.5429356594054013,10.636237687808562,0.8600006103515554,1.1766036977444934,0.6855004310607882,-1.1059354331079234,2.4769362952294998,-0.21021750102357117,1.581218363145144,0.9300003051757812,38.815787822586515,-27.224678967658434,0.895717932084356,8,-0.06999969482421875,-1.5900001525878906,-1.1225004196166992,2.450000762939453,2.4000015258789062,2,0.0593881083735579,-1.117649698751295,33.40999984741211,1.2571430128446166,33.299999237060554,1.3880639504429615,34.040000915527344,0.0593881083735579
3788,2006-08-24,33.209999084472656,33.459999084472656,32.75,33.27000045776367,246400.0,-0.0038992521751726184,2.2272786384956174,-1.5000000000002665,52.23463121632168,69.43565078255193,0.13440401893336684,-0.675172171800952,-0.6547774613521113,3.5232498096865186,10.06272075386152,0.7099990844726562,1.1770462077790071,0.45799942016601847,-1.2227101789521058,2.138709019284139,-0.3823553793930401,1.2983542197250806,1.0296013641357433,30.26308854863361,-31.230684223553816,0.840354799559061,8,0.29000091552734375,-1.4599990844726562,-1.052499771118164,2.5800018310546875,2.0800018310546875,3,0.04245708781339186,1.965509983952062,33.34000015258789,-1.117649698751295,33.40999984741211,1.2571430128446166,33.299999237060554,0.04245708781339186
3789,2006-08-25,33.330001831054695,33.689998626708984,32.799999237060554,33.200000762939446,279300.0,0.0036134522701070093,1.0941293684167843,-2.166634878250602,61.230794511544104,68.49024206348876,0.1352233435276844,-0.6787582600016648,-0.8188014543609157,3.2629572696702596,9.557563866561642,0.8899993896484304,1.1681265721400393,0.48200206756592223,-1.091898899629463,2.0559030347613074,-0.30494841603177036,1.2689525511636148,0.8798066085815393,46.40014648437557,-13.473578771421046,0.7869504835976928,8,0.17999839782714133,-1.5800018310546946,-1.4675016403198349,2.1799983978271413,1.7199974060058594,4,0.05580548135227725,2.2272786384956174,33.209999084472656,1.965509983952062,33.34000015258789,-1.117649698751295,33.40999984741211,0.05580548135227725
3790,2006-08-28,33.639999389648445,33.720001220703125,33.22999954223633,33.22999954223633,275300.0,0.009300856332534524,-1.390252979651839,3.1538190674606095,66.47394765275311,68.42839600946553,-0.07618387099979174,-0.8520852222578341,-1.1643228477696894,2.8291750820407557,9.123246694870751,0.4900016784667969,1.099920954353351,0.6774996757507381,-0.7652744573176378,2.1202738088191104,-0.04388739078344628,1.3988867422849225,0.5406128811950666,91.75239893031377,30.9568413804743,0.7213870665341869,8,-0.12999916076660867,-1.6949987411499094,-2.262499809265144,1.1550006866455007,2.1000022888183523,0,0.058263945304225295,1.0941293684167843,33.330001831054695,2.2272786384956174,33.209999084472656,1.965509983952062,33.34000015258789,0.058263945304225295
3791,2006-08-29,33.889999389648445,33.919998168945305,33.299999237060554,33.75,254500.0,0.0074316291479163965,5.20008392462073,0.3414620530522356,73.06587501803523,67.83272023933185,-0.27341751457646524,-0.9399933120347939,-1.415758489263773,2.447603930445517,8.640924813958414,0.6199989318847514,1.0536383613303855,0.7939996719360423,-0.45036359180866015,2.0383629356807447,0.17181804006369106,1.4161813038083935,0.2620006357781932,97.43599775682527,33.5511769396372,0.622181631872352,8,-0.37999916076660867,-1.7849988937378,-2.512499809265144,0.4050006866455007,1.6199989318847585,1,0.039244669666796295,-1.390252979651839,33.639999389648445,1.0941293684167843,33.330001831054695,2.2272786384956174,33.209999084472656,0.039244669666796295
3792,2006-08-30,34.110000610351555,34.34999847412109,33.689998626708984,33.970001220703125,318000.0,0.0064916265761369996,1.129048533175848,0.9999999999998985,72.98849125745545,67.26120684348486,-0.4953439137912241,-1.0267667086806043,-1.6333790944919357,2.097731514300868,8.744682745290254,0.6599998474121023,1.0311229809932385,0.8960008621215749,-0.25502541714273974,2.0470271413858896,0.3204877224894176,1.4715140017537323,-1.3600006103515554,85.00011920940317,16.895847215472813,0.5755131396321574,8,-0.5600013732910085,-1.4200010299682546,-2.7900009155273366,-0.010000228881828832,1.9300003051757884,2,0.05423624863728893,5.20008392462073,33.889999389648445,-1.390252979651839,33.639999389648445,1.0941293684167843,33.330001831054695,0.05423624863728893
3793,2006-08-31,33.84000015258789,34.06999969482422,33.759998321533196,34.06999969482422,284400.0,-0.007915580560902358,1.695669480702631,-1.6428610354224267,66.48195523600913,65.76415313701307,-0.2588333926715265,-0.679781423330013,-1.3905214524911926,2.237527000465491,9.705539615641946,0.3500022888183594,0.9994998254841292,0.5550003051757812,-0.5645588017068732,1.6745594120584357,-0.0047792482655495405,1.114779858617112,-1.0580001831054702,67.09686628618134,-2.3486091893431222,0.5597795534413276,8,-0.29000091552734375,-1.1500005722045898,-2.3650007247924805,0.024999618530273438,2.5,3,0.05614661694183254,1.129048533175848,34.110000610351555,5.20008392462073,33.889999389648445,-1.390252979651839,33.639999389648445,0.05614661694183254
3794,2006-09-01,34.290000915527344,34.5,33.529998779296875,33.889999389648445,350100.0,0.013297894825956114,1.3658575163520315,-1.739140530409801,67.73332166886067,65.46872895171259,-0.7483380407660221,-1.0878983225175034,-1.846231875345552,1.668835097259354,10.48414357889594,0.970001220703125,0.8857339147221595,0.9430009841918974,-0.25626470977831417,2.142266678162109,0.34336813720679515,1.5426338311769996,-1.4766409759521508,83.46464497796788,14.087269774751093,0.5996328469851041,9,-0.6650009155273438,-1.465001106262207,-2.8150014877319336,-0.47500038146972656,2.1100006103515625,4,0.029163020510366122,1.695669480702631,33.84000015258789,1.129048533175848,34.110000610351555,5.20008392462073,33.889999389648445,0.029163020510366122
3795,2006-09-05,34.630001068115234,34.740001678466804,34.049999237060554,34.380001068115234,225000.0,0.009915431423448196,1.9361729757807047,0.624997615823315,67.11955733021532,65.4003436003559,-0.983234893700093,-1.3365432870378129,-2.1916547681858844,1.2182607866011423,11.39391177480594,0.69000244140625,0.7732457396282939,1.1815010070800795,-0.09283404642432203,2.455836060584481,0.5443334803278788,1.8186685338322803,-1.7491755261230466,92.36108167676804,25.114330197734773,0.6371675267521991,9,-0.8850002288818359,-1.6850004196166992,-3.1825008392333984,-1.0700016021728516,2.039997100830078,1,0.012128159283599338,1.3658575163520315,34.290000915527344,1.695669480702631,33.84000015258789,1.129048533175848,34.110000610351555,0.012128159283599338
3796,2006-09-06,33.939998626708984,34.34999847412109,33.90999984741211,34.31999969482422,268700.0,-0.019924990474272763,1.0000000000000322,-1.5200042724609375,51.89870117077158,64.35858611799625,-0.23484206409386132,-0.5619392795371496,-1.5148823127643993,1.7973443620542042,12.333436460694108,0.720001220703125,0.6124399858218794,0.41949863433838175,-0.7902778006699975,1.629275069346761,-0.1853895831658079,1.0243868518425714,-0.9476225165283196,33.88420372326152,-28.56366032554577,0.6048882175041902,9,-0.19499778747558594,-0.9949979782104492,-2.4924983978271484,-0.6199989318847656,3.1200027465820312,2,0.05303485929847107,1.9361729757807047,34.630001068115234,1.3658575163520315,34.290000915527344,1.695669480702631,33.84000015258789,0.05303485929847107
3797,2006-09-07,33.31999969482422,33.889999389648445,33.220001220703125,33.77000045776367,305000.0,-0.018267500205402465,-1.0615400867406743,1.1842092054409477,43.749994678165194,63.41584872486775,0.4269162524409609,0.14753290856135948,-0.9001163949027742,2.2887596818159395,13.173476178211748,0.7199974060058594,0.5247371373650864,-0.25250034332275106,-1.318647600091289,0.8136469134457869,-0.7855739717070165,0.28057328506151435,-0.2227660505463831,6.578845000363871,-49.977395798045386,0.5330736283842674,9,0.45000076293946023,-0.3249988555908203,-1.8724994659423828,-0.020000457763671875,3.75,3,0.06572624990297249,1.0000000000000322,33.939998626708984,1.9361729757807047,34.630001068115234,1.3658575163520315,34.290000915527344,0.06572624990297249
3798,2006-09-08,33.529998779296875,33.689998626708984,33.200000762939446,33.490001678466804,253800.0,0.00630249358931656,1.7222345847771425,-0.08888229559613561,44.370845312139444,61.54252103604502,0.29847000330025963,0.018833377461277223,-1.1220427576573968,1.9459412815579782,14.047769802600651,0.48999786376953836,0.45834219483970884,-0.09350128173828409,-1.0360687479598027,0.8490661844832346,-0.5647850148490434,0.37778245137247524,-0.3341990529677048,21.42842988144747,-30.219521180294947,0.47128373311075994,9,0.44000244140625,-0.4549980163574219,-2.082498550415039,-0.22999954223632812,3.420001983642578,4,0.07485840225500606,-1.0615400867406743,33.31999969482422,1.0000000000000322,33.939998626708984,1.9361729757807047,34.630001068115234,0.07485840225500606
3799,2006-09-11,34.049999237060554,34.290000915527344,33.22999954223633,33.310001373291016,258100.0,0.015508514067848811,-1.355554613656593,18.501287553651533,58.70068558258591,60.67882525047089,-0.12142774486348884,-0.4120300099246563,-1.67589858941394,1.2949565220634653,15.00089225860655,1.0600013732910156,0.45662524256326975,0.3564992904663171,-0.48408462368095684,1.197083204613591,-0.06379266660731986,0.7767912475399541,0.69000244140625,55.19467329862168,0.4194110106360185,0.4202919570736357,9,-0.07999801635742898,-0.6299991607666087,-2.5049986839294505,-0.8949985504150462,2.5499992370605398,0,0.06725406657380661,1.7222345847771425,33.529998779296875,-1.0615400867406743,33.31999969482422,1.0000000000000322,33.939998626708984,0.06725406657380661
3800,2006-09-12,35.599998474121094,36.099998474121094,34.25,34.25,1026400.0,0.04552127083085211,-1.7407415779866289,1.82432752879072,69.0434536852937,60.23188954683294,-1.5244781502160336,-1.8489002863942972,-3.2459862893798146,-0.3791419705353505,16.109543910937933,2.0499992370605398,0.5569645273783905,1.774498558044435,0.6408510182492861,2.908146097839584,1.2076747881468606,2.3413223279420095,-2.3699989318847656,82.75860708192533,23.0824523258714,0.5668237698975758,9,-0.9499988555908203,-1.5,-3.9174981117248535,-2.444997787475586,0.5800018310546875,1,0.022471996799083183,-1.355554613656593,34.049999237060554,1.7222345847771425,33.529998779296875,-1.0615400867406743,33.31999969482422,0.022471996799083183
3801,2006-09-13,35.900001525878906,36.09000015258789,35.439998626708984,35.720001220703125,385500.0,0.00842705237686725,1.3214441416893732,0.13333371009398295,71.40466808665099,60.05590919452133,-1.686759096092942,-2.0550046658877505,-3.5539793444037926,-0.8033983554407627,17.089680630260567,0.6500015258789062,0.6326614610536083,1.9480014801025405,0.505742676953524,3.390260283251557,1.2268720785280323,2.6691308816770487,-2.670001983642578,93.1035480658812,29.516847865459418,0.7211294015745073,9,-1.2500019073486328,-1.8000030517578125,-3.9450011253356934,-2.7450008392333984,0.5900001525878906,2,0.021448373547041433,-1.7407415779866289,35.599998474121094,-1.355554613656593,34.049999237060554,1.7222345847771425,33.529998779296875,0.021448373547041433
3802,2006-09-14,35.470001220703125,36.02999877929688,35.31999969482422,35.68000030517578,416400.0,-0.011977723869059154,-1.7842984726315596,-1.166659602424448,67.99362921909344,60.22387297041958,-1.1661926195370427,-1.57335644766831,-3.0952211473347404,-0.49774082169196276,17.640860484309627,0.7099990844726634,0.6594381837529255,1.4340011596679716,-0.15659544869845377,3.024597768034397,0.6387028554847589,2.2292994638511843,-2.1826016998290996,78.27593963302589,10.04135543558175,0.795298304183214,9,-0.8200016021728516,-1.3700027465820312,-3.5700011253356934,-2.315000534057617,0.8899993896484375,3,0.04482661679920774,1.3214441416893732,35.900001525878906,-1.7407415779866289,35.599998474121094,-1.355554613656593,34.049999237060554,0.04482661679920774
3803,2006-09-15,35.63999938964844,36.060001373291016,35.310001373291016,35.630001068115234,819800.0,0.004792730845638804,-1.3077004337032625,-0.04761126248864669,68.24642093514896,60.28088400000716,-1.1778757773916269,-1.6914614658662757,-3.2284125948422115,-0.797624710784369,18.09005446417536,0.75,0.6492143718296077,1.5159994125366225,-0.225813733276631,3.257812558349876,0.6450928396299958,2.3869059854432493,-2.296347889709473,83.97215137043382,12.439646614860422,0.8709065729066261,9,-0.9899997711181641,-1.5349998474121094,-3.7724995613098145,-2.4849987030029297,1.0800018310546946,4,0.04012346603998873,-1.7842984726315596,35.470001220703125,1.3214441416893732,35.900001525878906,-1.7407415779866289,35.599998474121094,0.04012346603998873
3804,2006-09-18,36.38000106811523,36.599998474121094,35.33000183105469,35.70000076293945,526700.0,0.020763234880461834,1.2678610354223434,68.01144601297143,70.2662667633507,60.63051838146664,-1.7771162919679782,-2.3686074012804923,-3.905163672532808,-1.5784647393543665,18.707889526876826,1.2699966430664062,0.6470913131458005,2.139001083374019,0.12746634798500622,4.150535818763032,1.1332337156795091,3.144768451068529,-2.9812226286926204,90.63840217648881,20.768677984460467,1.0057673676945074,9,-1.4800014495849538,-1.9450016021728445,-4.670001506805413,-3.2250003814697195,0.34000015258790484,0,0.015667940574190853,-1.3077004337032625,35.63999938964844,-1.7842984726315596,35.470001220703125,1.3214441416893732,35.900001525878906,0.015667940574190853
3805,2006-09-19,35.540000915527344,36.4900016784668,35.29999923706055,36.310001373291016,599300.0,-0.0230896131920153,1.1061970204879432,-1.132353106171965,61.22449085511429,61.666717235282505,-0.8878217553895666,-1.425261421069628,-3.011981636910093,-0.8064771333791683,19.711883377027476,1.19000244140625,0.6779645560841487,1.1870008468627944,-0.8531659469137338,3.2271676406393226,0.16691744997452673,2.207084243751062,-2.0131736747167963,18.461678409094244,-45.941526462176526,1.020083396888265,9,-0.6400012969970703,-0.8750019073486328,-3.8300013542175293,-2.385000228881836,1.2299995422363281,1,0.029825479214623085,1.2678610354223434,36.38000106811523,-1.3077004337032625,35.63999938964844,-1.7842984726315596,35.470001220703125,0.029825479214623085
3806,2006-09-20,36.150001525878906,36.31999969482422,35.68000030517578,35.95000076293945,705200.0,0.017163775876129828,1.3703808359883298,-0.25974109615508467,63.178291135123075,63.825416841611165,-1.2866733682062232,-1.9177889749113746,-3.575122697707613,-1.4873817657345114,20.87039792587355,0.779998779296875,0.6887749525277798,1.660001373291017,-0.4791286493600353,3.7991313959420694,0.5904363619654944,2.7295663846165397,-2.500247435735936,65.38482982038633,3.438820981969812,1.0695650113255253,9,-1.2500019073486328,-1.4750022888183594,-4.405001640319824,-2.9950008392333984,1.279998779296875,2,0.000829841715923596,1.1061970204879432,35.540000915527344,1.2678610354223434,36.38000106811523,-1.3077004337032625,35.63999938964844,0.000829841715923596
3807,2006-09-21,35.31999969482422,36.18999862670898,35.209999084472656,36.150001525878906,426600.0,-0.022959939032381804,1.1538545378327574,-4.1499933243052505,58.91565251721555,65.44150653106406,-0.15995799328024418,-0.9822029184615104,-2.7085517399502805,-0.7193001055746606,22.338672105476764,0.979999542236321,0.6624243150189457,0.7309995651245131,-1.366908981692312,2.828908111941338,-0.3179547082838994,1.7799538385329257,-1.5522358293221217,7.913716449860036,-51.17564010978431,1.0489542734084127,9,-0.4050006866455078,-0.6450004577636719,-3.440000534057617,-2.164999008178711,1.7099990844726634,3,0.03312576426250735,1.3703808359883298,36.150001525878906,1.1061970204879432,35.540000915527344,1.2678610354223434,36.38000106811523,0.03312576426250735
3808,2006-09-22,34.61999893188477,35.27000045776367,34.470001220703125,35.2400016784668,531700.0,-0.01981882131901669,1.3529378765609397,0.7469896130158936,51.929811411334285,64.68918717870277,0.7944658506751381,-0.18040162152786365,-1.943255445471948,-0.0895910465191534,23.474795200511416,0.8499984741210938,0.7448082434514873,-0.03950119018553977,-2.0345322993400785,1.955529918968999,-1.0370167447628091,0.9580143643917296,-0.7389456820379152,7.042155145550026,-46.94124351784976,0.9975155545772696,9,0.8050003051757741,0.055000305175774145,-2.3524999618530344,-1.464998245239265,2.8800010681152273,4,0.050260015371180744,1.1538545378327574,35.31999969482422,1.3703808359883298,36.150001525878906,1.1061970204879432,35.540000915527344,0.050260015371180744
3809,2006-09-25,35.189998626708984,35.400001525878906,34.630001068115234,34.630001068115234,482700.0,0.01646446309676941,-1.7500136239782016,-0.9032178674706312,53.18904982825187,62.92758675014257,0.45056236237655867,-0.6365463655116343,-2.432897589584684,-0.7367021602523423,24.435401508814913,0.7800025939941335,0.9460849399083457,0.43749866485595845,-1.467983282991348,2.342980612703265,-0.5152423090676947,1.3902396387796117,-1.200187567891156,35.643427863524515,-12.928381892203952,0.9527409739236523,9,0.345001220703125,-0.5149993896484375,-2.847498893737793,-2.2849979400634766,2.0800018310546875,0,0.04347833628026598,1.3529378765609397,34.61999893188477,1.1538545378327574,35.31999969482422,1.3703808359883298,36.150001525878906,0.04347833628026598
3810,2006-09-26,35.599998474121094,35.599998474121094,35.0,35.220001220703125,323500.0,0.011651033345051687,2.157909530788845,0.6785694822888283,59.764700602497534,61.634257029681066,0.04532938394889641,-0.9403936136929616,-2.7596650446149127,-1.2322714685668572,25.48391520698141,0.5999984741210938,1.1593656016943754,0.7494985580444364,-1.1162654756087989,2.6152625916976717,-0.1833834587821812,1.682380574871054,-1.5057799186911325,61.08098299674616,10.211296060938963,0.9328820168266176,9,-0.06499862670898438,-0.9249992370605469,-3.1324987411499023,-3.0749988555908203,1.2300033569335938,1,0.0314607526569477,-1.7500136239782016,35.189998626708984,1.3529378765609397,34.61999893188477,1.1538545378327574,35.31999969482422,0.0314607526569477
3811,2006-09-27,35.220001220703125,35.75,35.169998168945305,35.41999816894531,278900.0,-0.010674080609700098,-2.8666395402063642,-0.5263115626317586,61.50121691582272,60.912877884873204,0.3561809806404028,-0.4802708193811469,-2.2926873196573467,-0.9468298875822327,26.391281334639118,0.5800018310546946,1.2641935829995248,0.3030012130737276,-1.5127563060015845,2.1187587321490398,-0.6048775464639249,1.2108799726113801,-1.0255514685255207,43.60471692463984,-12.33592199236923,0.9078787595376547,9,0.3149986267089844,-0.5450019836425781,-2.7525014877319336,-3.0700016021728516,0.7099990844726562,2,0.04400906255929993,2.157909530788845,35.599998474121094,-1.7500136239782016,35.189998626708984,1.3529378765609397,34.61999893188477,0.04400906255929993
3812,2006-09-28,35.959999084472656,35.959999084472656,35.0,35.18000030517578,299300.0,0.021010727942125884,1.4615399663523612,-3.9000534065766383,63.822525893502736,60.42133399135697,-0.3430796764279549,-1.1326359589857233,-2.93531252315735,-1.7742082385854872,26.910977909851198,0.9599990844726562,1.1873928592709717,0.9504991531372085,-0.880583777966379,2.781582084240796,0.03495768758541118,1.8660406186890057,-1.6693273834173112,100.0,38.05408886711119,0.9155414655517952,9,-0.4249992370605469,-1.2849998474121094,-3.4899988174438477,-4.069999694824215,-0.22999954223632812,3,0.040878789158197204,-2.8666395402063642,35.220001220703125,2.157909530788845,35.599998474121094,-1.7500136239782016,35.189998626708984,0.040878789158197204
3813,2006-09-29,35.7400016784668,36.15999984741211,35.720001220703125,36.13999938964844,401900.0,-0.006117836807756016,1.0,-0.5128183810008217,59.952902630389445,59.27540464325016,-0.12002732535940197,-0.8042301126891687,-2.5936680186378425,-1.6253954525667993,27.53016835820439,0.4399986267089844,1.0553580912248464,0.6355016708373995,-1.1362955201172014,2.4072988617920004,-0.25039692463990093,1.5214002663147,-1.3569569064888185,72.54911738306572,9.346489844399613,0.8858985954772995,9,-0.26000022888183594,-1.06500244140625,-3.230001449584961,-3.8850021362304688,0.05999755859375,4,0.03609392949769519,1.4615399663523612,35.959999084472656,-2.8666395402063642,35.220001220703125,2.157909530788845,35.599998474121094,0.03609392949769519
3814,2006-10-02,35.290000915527344,35.75,35.040000915527344,35.75,392300.0,-0.012590955282763105,2.0869586850878212,1.1500042915589803,47.90258738703023,57.79519314679637,0.1777938510292003,-0.2903573781515547,-2.0037864692988094,-1.2491203771655037,27.30431850248659,0.7099990844726562,0.9579045442094767,0.13550090789794922,-1.5954867580680485,1.866488573863947,-0.7299929250850496,1.000994740880948,-0.8182779954636388,25.000082213313952,-34.25292368506832,0.8654938329829981,10,0.10499954223632812,-0.5900020599365234,-2.6650009155273438,-3.4550018310546875,0.7000007629394531,0,0.06262394522920722,1.0,35.7400016784668,1.4615399663523612,35.959999084472656,-2.8666395402063642,35.220001220703125,0.06262394522920722
3815,2006-10-03,35.049999237060554,35.47999954223633,34.52000045776367,35.009998321533196,417200.0,-0.006800840811573616,1.1333276819395584,-0.08695868508785204,44.20189277731375,55.68670444037312,0.3810507933739231,-0.018210850627376374,-1.639927766658495,-1.0683826127404146,26.552479089745184,0.9599990844726562,0.8336618075380926,-0.12550067901610618,-1.83980663181773,1.5888052737855176,-0.9826536554169181,0.7316522973847057,1.5499992370605398,32.317010764894036,-21.71831049838488,0.8571529764008115,10,0.2800006866455007,-0.14999961853028054,-2.419999122619636,-3.2150001525878977,0.8199996948242188,1,0.06333812465124877,2.0869586850878212,35.290000915527344,1.0,35.7400016784668,1.4615399663523612,35.959999084472656,0.06333812465124877
3816,2006-10-04,35.7400016784668,35.83000183105469,34.709999084472656,34.810001373291016,207200.0,0.019686232708292284,1.0180218571723143,23.249475491122773,51.77865910629536,54.8937051724931,-0.4170874685792185,-0.597058826535573,-2.224838134987479,-1.8124819005080752,26.16837716818067,1.1200027465820312,0.633927788017651,0.4745016098022461,-1.1535234468068438,2.102526666411336,-0.33951091850229886,1.288514138106791,0.8183968353271496,74.39034602108319,22.453790212206073,0.814012528304546,10,-0.4250011444091797,-0.8400020599365234,-3.0125012397766113,-3.9050025939941406,-0.23000335693359375,2,0.030498044247284195,1.1333276819395584,35.049999237060554,2.0869586850878212,35.290000915527344,1.0,35.7400016784668,0.030498044247284195
3817,2006-10-05,35.5099983215332,35.63999938964844,35.049999237060554,35.47999954223633,260100.0,-0.0064354601603773265,3.0689537239219735,0.032256741347202966,49.150320409413965,54.5848728389464,-0.1757840928346397,-0.20508894213484297,-1.9166836786533281,-1.6352686690880915,26.948275966560907,0.6900024414062429,0.5503729075296704,0.13499832153320312,-1.2124917054032238,1.48248834846963,-0.5387466919350103,0.8087433350014166,1.0076322311401356,60.36574586663441,11.96588048579445,0.6737450134682129,10,-0.1699981689453125,-0.6099987030029297,-2.702497959136963,-3.674999237060547,-0.029998779296875,3,0.011827710602506203,1.0180218571723143,35.7400016784668,1.1333276819395584,35.049999237060554,2.0869586850878212,35.290000915527344,0.011827710602506203
3818,2006-10-06,36.040000915527344,36.349998474121094,35.400001525878906,35.68000030517578,335100.0,0.014925446889496152,-1.065214867397542,12.000508646998982,47.71505465933607,53.97665115351131,-0.5399591115566338,-0.566449054610004,-2.3430343584166877,-2.2064141152491175,28.076862235818744,0.9499969482421875,0.40305894056835,0.5395008087158217,-0.5215717070217494,1.6005733244533928,0.008964550847039732,1.0700370665846037,0.4376770352478019,83.06022433779493,38.350756805909384,0.5305362578687854,10,-0.6050014495849609,-1.1400012969970703,-2.92000150680542,-4.2050018310546875,-0.670001983642571,4,-0.008601591715206025,3.0689537239219735,35.5099983215332,1.0180218571723143,35.7400016784668,1.1333276819395584,35.049999237060554,-0.008601591715206025
3819,2006-10-09,36.34000015258789,36.41999816894531,35.54999923706055,35.93000030517578,226600.0,0.008324062970023194,2.0526498952623795,1.1388865341414827,55.79709143379988,53.53580569032268,-0.7372000385670248,-0.7231678862611375,-2.5385942618348096,-2.542397271415723,28.562600781568175,0.8699989318847656,0.355464656973453,0.7250000000000014,-0.15596932755132542,1.6059693275513283,0.284515336224338,1.1654846637756648,0.09852424832702411,95.78957301439749,45.78702296628609,0.44048466377566314,10,-0.8700008392333984,-1.4400005340576172,-3.220000743865967,-4.505001068115234,-0.75,0,-0.014859683909189236,-1.065214867397542,36.040000915527344,3.0689537239219735,35.5099983215332,1.0180218571723143,35.7400016784668,-0.014859683909189236
3820,2006-10-10,36.400001525878906,36.68999862670898,36.2599983215332,36.61000061035156,343600.0,0.0016511109807120228,1.3243566479710176,-0.5121930795783363,51.968502044916086,52.476615149110835,-0.7507347816847769,-0.7590804734995871,-2.489371509418554,-2.632491146635509,27.581627901279397,0.43000030517577414,0.4391558381205911,0.7450012207031236,-0.20318373826689395,1.6931861796731411,0.2709087412181148,1.2190937001881323,-1.8800010681152344,85.35367839012062,35.756187505404064,0.47409247948500827,10,-0.7950019836425781,-1.4550018310546946,-3.175001621246338,-4.535001754760742,0.289997100830071,1,-0.011263731599588378,2.0526498952623795,36.34000015258789,-1.065214867397542,36.040000915527344,3.0689537239219735,35.5099983215332,-0.011263731599588378
3821,2006-10-11,36.66999816894531,36.86000061035156,36.209999084472656,36.22999954223633,222000.0,0.007417489883192685,-1.708342274038576,-2.095240690281562,61.658016067845004,52.236114057371076,-0.8866610265749841,-1.020768477661477,-2.6405637131560624,-2.938021952572541,26.60755347097346,0.6500015258789062,0.4818607519057423,0.9764980316162095,-0.0709108240366092,2.0239068872690282,0.45279360378980016,1.5002024594426189,-2.106597747802738,89.5026355112217,33.201797644596596,0.5237044278264096,10,-0.9799976348876953,-1.6399974822998047,-3.3249974250793457,-4.6849975585937464,-0.18999862670898438,2,-0.02181617881121234,1.3243566479710176,36.400001525878906,2.0526498952623795,36.34000015258789,-1.065214867397542,36.040000915527344,-0.02181617881121234
3822,2006-10-12,37.060001373291016,37.08000183105469,36.599998474121094,36.88000106811523,223700.0,0.010635484696478237,3.3636426688861145,0.4090928794985553,72.26278236051654,53.603878471829645,-1.2339865847540707,-1.3550177283935199,-2.9218672370061824,-3.355584686452005,25.855472219669352,0.48000335693359375,0.44002884638047135,1.287001228332521,0.08157236255237876,2.492430094112663,0.6842867954424534,1.8897156612225885,-2.4047369445800797,98.80949677794378,34.77916970493537,0.6027144328900704,10,-1.260000228881836,-1.9200000762939453,-3.715000629425049,-5.07500076293945,-1.5600013732910156,3,-0.041824149873747496,-1.708342274038576,36.66999816894531,1.3243566479710176,36.400001525878906,2.0526498952623795,36.34000015258789,-0.041824149873747496
3823,2006-10-13,37.06999969482422,37.349998474121094,36.90999984741211,36.90999984741211,212200.0,0.00026978740320315886,-4.499988079059676,0.8888865341414476,69.10569420871819,55.959779229794975,-1.1571737316891415,-1.3200717869641565,-2.842407892842054,-3.3751616477560447,25.130118636297382,0.4399986267089844,0.4164206419880898,1.2254995346069322,-0.1094006313794651,2.5603997005933294,0.5580494516137335,1.8929496176001308,-2.269251021972657,84.44450566800676,16.128468352593146,0.6674500829931981,10,-1.135000228881836,-1.7950000762939453,-3.6874990463256836,-5.084999084472653,-1.5400009155273438,4,-0.04289183074392877,3.3636426688861145,37.060001373291016,-1.708342274038576,36.66999816894531,1.3243566479710176,36.400001525878906,-0.04289183074392877
3824,2006-10-16,36.95000076293945,37.27000045776367,36.93000030517578,36.93999862670898,206300.0,-0.0032370901773036698,-21.6675991861648,0.06251341105790865,64.57885504730476,58.22388614868287,-0.8682462822921195,-1.2176077781846928,-2.6528111947816626,-3.2583512196225968,23.95193106622589,0.3400001525878906,0.30370869595954275,1.077000617980957,-0.32850944340485455,2.4825106793667686,0.37424558728805124,1.7797556486738628,-1.945312105986332,64.91246268956378,-4.140356803835971,0.7027550306929068,10,-0.9200019836425781,-1.6600017547607422,-3.427499771118164,-4.965000152587887,-1.4900016784667969,0,-0.042760535816805945,-4.499988079059676,37.06999969482422,3.3636426688861145,37.060001373291016,-1.708342274038576,36.66999816894531,-0.042760535816805945
3825,2006-10-17,36.599998474121094,36.959999084472656,36.5,36.86000061035156,179300.0,-0.009472321558634644,1.0,-25.99466056443615,64.99995024314521,59.69291849722175,-0.30760228145801705,-0.8264963069940237,-2.2213361527020155,-2.919991874053345,22.488516511509033,0.45999908447265625,0.24411803381177322,0.6739984512329116,-0.7583265907300145,2.1063234931958377,-0.04216406974855147,1.3901609722143746,-1.4076850317945357,34.210491092342494,-36.48906744101414,0.7161625209814636,10,-0.39999961853027344,-0.7999992370605469,-2.9049978256225586,-4.614997863769528,-1.1099967956542969,1,-0.027595583706030657,-21.6675991861648,36.95000076293945,-4.499988079059676,37.06999969482422,3.3636426688861145,37.060001373291016,-0.027595583706030657
3826,2006-10-18,36.18000030517578,36.72000122070313,35.900001525878906,36.59000015258789,484200.0,-0.011475360285664538,1.4477530360914534,1.5769095337304497,52.570103870129365,60.07289443730123,0.20268816160798764,-0.4259754549021153,-1.7198421113144349,-2.522979038295091,20.6066771608521,0.8199996948242259,0.33701226231075765,0.25250034332275106,-1.1808748304272925,1.6858755170727946,-0.46418724355227425,0.9691879301977764,-0.8150720603056598,19.31030128279331,-45.71321504723117,0.7166875868750218,10,0.19499969482421875,-0.2700004577636719,-1.8050012588500977,-3.5150012969970703,-0.6800003051757812,2,0.014096139226959625,1.0,36.599998474121094,-21.6675991861648,36.95000076293945,-4.499988079059676,37.06999969482422,0.014096139226959625
3827,2006-10-19,36.4900016784668,36.709999084472656,36.04999923706055,36.04999923706055,253400.0,0.00856830764721317,-1.999982660563185,-1.0731770857562872,58.581215323000244,61.280245622152805,0.051762794962165515,-0.6786222558247346,-1.9359727187785793,-2.8462532345048004,19.484777107523758,0.6599998474121094,0.5012067565213414,0.5040016174316406,-0.9204530129150257,1.928456247778307,-0.20822569774168898,1.2162289326049702,-0.9662678152566002,40.68975133383144,-22.415947918020798,0.7122273151733328,10,-0.04000282287597656,-0.5800018310546875,-2.1150026321411133,-3.825002670288086,-1.5400009155273509,3,-0.0002741062145900086,1.4477530360914534,36.18000030517578,1.0,36.599998474121094,-21.6675991861648,36.95000076293945,-0.0002741062145900086
3828,2006-10-20,36.36000061035156,36.599998474121094,36.27000045776367,36.5,317600.0,-0.0035626490034378344,-1.0624895691772167,-0.3181786655569427,63.209837937017205,62.10388412251029,0.2591855147553801,-0.4338231785389013,-1.7190908038595722,-2.7270626008837553,19.481265773667637,0.3299980163574219,0.552158965384848,0.28700046539306356,-0.9912075116795265,1.5652084424656536,-0.352103523143235,0.9261044539293621,-0.6901655782684912,33.57660168682146,-32.93027174861301,0.639103988536296,10,0.2649993896484375,-0.4500007629394531,-1.985001564025879,-3.6950016021728516,-1.5600013732910085,4,-0.023652381625833163,-1.999982660563185,36.4900016784668,1.4477530360914534,36.18000030517578,1.0,36.599998474121094,-0.023652381625833163
3829,2006-10-23,36.72000122070313,36.81999969482422,36.150001525878906,36.150001525878906,384200.0,0.009901006719154948,-1.350872026876899,-4.071444141689424,70.02395843910632,64.11004594408698,-0.0460901846707813,-0.7097098997943903,-1.9907494462637416,-3.1038735837699605,19.442806859925277,0.6699981689453125,0.6628034420418558,0.5705009460449304,-0.6677063802729535,1.8087082723628143,-0.04860271711401509,1.189604609203876,-0.9157531132570185,77.35863994932986,6.257356063968118,0.6191036631589425,10,-0.0950012207031321,-0.8100013732910227,-2.3425016403198313,-4.055002212524421,-1.8700027465820455,0,-0.032407472817166494,-1.0624895691772167,36.36000061035156,-1.999982660563185,36.4900016784668,1.4477530360914534,36.18000030517578,-0.032407472817166494
3830,2006-10-24,36.72000122070313,36.810001373291016,36.33000183105469,36.349998474121094,327700.0,0.0,-1.3414838385530061,0.6491279731231054,64.08042417592303,64.37920240054008,0.004554271506776786,-0.6550865149319236,-1.9105797351446583,-3.136342711368755,19.19179483626634,0.4799995422363281,0.7565160178996919,0.5145008087158303,-0.7203694262760152,1.7493710437076757,-0.10293430878009246,1.131935926211753,-0.7920930839230209,89.13057900585551,17.68338141818832,0.6174351174959214,10,-0.0950012207031321,-0.8100013732910227,-2.052501678466804,-3.805002212524421,-1.7900009155273509,1,-0.03431378252569539,-1.350872026876899,36.72000122070313,-1.0624895691772167,36.36000061035156,-1.999982660563185,36.4900016784668,-0.03431378252569539
3831,2006-10-25,36.77000045776367,36.90999984741211,36.43999862670898,36.810001373291016,339900.0,0.0013616349509364412,2.9167117016880777,-0.10810977998638883,69.09092380322653,64.02677367195231,-0.03326615672332878,-0.6145163284765687,-1.8913928825405506,-3.212622787643838,18.818447300355885,0.4700012207031321,0.7637399557819933,0.48700008392334126,-0.6801487701509075,1.65414893799759,-0.09657434311377955,1.070574510960462,-0.7283250939962826,83.72101275704831,10.422971393770652,0.5835744270371231,10,-0.14500045776367188,-0.8600006103515625,-1.9875011444091797,-3.855001449584961,-2.4399986267089773,2,-0.03481095358612141,-1.3414838385530061,36.72000122070313,-1.350872026876899,36.72000122070313,-1.0624895691772167,36.36000061035156,-0.03481095358612141
3832,2006-10-26,37.43000030517578,37.56999969482422,36.66999816894531,36.88000106811523,222900.0,0.01794941091094704,1.1686835586154913,-13.749666221629017,70.2623799705056,64.15529431215091,-0.709917652292475,-1.221360512643379,-2.486650907914452,-3.880962018321412,18.497073686411998,0.9000015258789062,0.8208339621498624,1.0734998703002958,-0.18923375215283045,2.336233492753422,0.4421330590737327,1.704866681526859,-1.2836590925800948,90.14087533983086,17.33091397037954,0.6313668112265629,10,-0.6949996948242188,-1.4099998474121094,-2.642500877380371,-4.51500129699707,-2.8800010681152273,3,-0.05156292517873429,2.9167117016880777,36.77000045776367,-1.3414838385530061,36.72000122070313,-1.350872026876899,36.72000122070313,-0.05156292517873429
3833,2006-10-27,37.02999877929688,37.36000061035156,36.61999893188477,37.36000061035156,364900.0,-0.010686655693764147,3.484833772599023,-0.6000041614936782,59.77334447123268,63.62134869258735,-0.35334496452231434,-0.7586571817884291,-2.0281221943717185,-3.4830882532047625,17.919488711845393,0.8100013732910085,0.7829756722696359,0.6089984893798928,-0.6529283275262117,1.8709253062859972,-0.021964919073155897,1.2399618978329414,-0.7412917184783439,61.971717475634755,-7.603836410974431,0.6309634084530518,10,-0.2949981689453196,-1.0099983215332102,-2.234999656677253,-4.114999771118171,-2.479999542236328,4,-0.0561706207109125,1.1686835586154913,37.43000030517578,2.9167117016880777,36.77000045776367,-1.3414838385530061,36.72000122070313,-0.0561706207109125
3834,2006-10-30,37.5,37.61999893188477,36.63000106811523,37.060001373291016,355600.0,0.012692444941853287,1.9117734506919595,-1.3333217737088185,63.95936284913177,63.505727871030295,-0.8237503774745676,-1.1115936308208347,-2.4380861307956323,-3.938614399614117,18.53349985134657,0.9899978637695455,0.6570119043131655,0.9684997558593764,-0.2631066085579903,2.200106120276743,0.3526965736506966,1.5843029380680562,-1.0831636757808951,90.6977363121548,22.163027953450722,0.6158031822086822,10,-0.7399997711181641,-1.4300003051757812,-2.450000762939453,-4.585000991821289,-2.7099990844726562,0,-0.07200002034505193,3.484833772599023,37.02999877929688,1.1686835586154913,37.43000030517578,2.9167117016880777,36.77000045776367,-0.07200002034505193
3835,2006-10-31,37.27000045776367,37.7400016784668,36.91999816894531,37.560001373291016,390100.0,-0.006133321126302049,1.5230817986548821,-0.6590950469469322,57.69232650242627,64.07486371906329,-0.5461498451358366,-0.7449432031337011,-2.1256279645873093,-3.6959689050460725,19.96971002523146,0.8200035095214844,0.5542117553425072,0.627500152587892,-0.42972309084843374,1.6847233960242178,0.09888853086972915,1.156111774306055,-0.7087846206246837,63.84614481730597,-1.9521459008537363,0.5286116217181641,10,-0.375,-1.1399993896484375,-2.1650009155273438,-4.355001449584961,-2.3600006103515625,1,-0.0649316327855981,1.9117734506919595,37.5,3.484833772599023,37.02999877929688,1.1686835586154913,37.43000030517578,-0.0649316327855981
3836,2006-11-01,36.83000183105469,37.400001525878906,36.08000183105469,37.04999923706055,810100.0,-0.011805704891461266,1.8695583668155225,0.7586093499250217,47.08861395174553,62.7979080111461,-0.0047518672101389825,-0.2309378348442337,-1.6101296091896984,-3.232182460298894,20.520538299254138,1.3199996948242188,0.4779184810207582,0.13300151824951456,-0.8371230228664075,1.1031260593654366,-0.35206075230844647,0.6180637888074756,0.9099998474121094,45.18072704459749,-15.762671508644374,0.4850622705579612,11,0.07999992370605469,-0.7000007629394531,-1.7250022888183594,-3.9150028228759766,-1.5700035095214844,2,-0.05158841790436308,1.5230817986548821,37.27000045776367,1.9117734506919595,37.5,3.484833772599023,37.02999877929688,-0.05158841790436308
3837,2006-11-02,35.93000030517578,36.5099983215332,35.599998474121094,36.4900016784668,651100.0,-0.024436640812763533,2.033359824522364,2.5454908012692687,38.223156454478215,60.02161006864176,0.9023516001206175,0.7400871745881332,-0.6412731654937787,-2.3082756000036255,20.841476196883633,1.2300033569335938,0.40011581100088023,-0.7880001068115234,-1.66350512452113,0.08750491089808321,-1.2257526156663232,-0.35024759795672367,1.8100013732910156,15.420623220776164,-40.79234493783261,0.4377525088548019,11,0.7399997711181641,0.20000076293945312,-0.8250007629394531,-3.0150012969970703,-0.6800003051757812,3,-0.04453098971698599,1.8695583668155225,36.83000183105469,1.5230817986548821,37.27000045776367,1.9117734506919595,37.5,-0.04453098971698599
3838,2006-11-03,35.72999954223633,36.20000076293945,35.56999969482422,35.9900016784668,447600.0,-0.005566400257186799,-1.1724106179790061,0.4642883904060599,37.601628222523715,56.41912893346592,1.1215295344125025,0.9651567044088836,-0.3691309076528455,-2.0888025369512278,20.377319018312036,0.6300010681152344,0.4197940735660879,-0.9725008010864258,-1.9075015362419308,-0.03750006593092081,-1.4400011686641818,-0.5050004335086697,1.9244020080566386,7.373258117650781,-45.76722197478813,0.4675003675777533,11,0.9250011444091797,0.40000152587890625,-0.625,-2.815000534057617,-0.6499977111816335,4,-0.03302547775800835,2.033359824522364,35.93000030517578,1.8695583668155225,36.83000183105469,1.5230817986548821,37.27000045776367,-0.03302547775800835
3839,2006-11-06,35.79999923706055,36.09000015258789,35.720001220703125,35.720001220703125,389600.0,0.0019591294632252954,-8.250202660817319,-0.30768215029783735,41.37932451952522,53.8967845271995,1.0139289670619007,0.898704249151514,-0.3685569427349833,-2.155171404818077,19.815829774701456,0.3699989318847656,0.38534004359858187,-0.8755010604858384,-1.8829571678337018,0.13195504686202497,-1.3792291141597701,-0.3717730068119067,1.729338201904298,10.599047557101747,-43.07969113824041,0.503728053673933,11,0.8550014495849609,0.3300018310546875,-0.722498893737793,-2.885000228881836,-0.7599983215332031,0,-0.03491620186142297,-1.1724106179790061,35.72999954223633,2.033359824522364,35.93000030517578,1.8695583668155225,36.83000183105469,-0.03491620186142297
3840,2006-11-07,35.9900016784668,36.38000106811523,35.79999923706055,35.880001068115234,340100.0,0.005307330878643102,-3.2962418762361723,1.3750417242859188,47.845824211089926,51.53621790585099,0.7928645613203429,0.7129648107432942,-0.4943164802822366,-2.3375272118240886,19.099101925524863,0.5800018310546804,0.3440994435046889,-0.6649986267089858,-1.7119692821998598,0.3819720287818882,-1.1884839544544263,-0.14151329896354525,1.4217754958496087,22.950905103767997,-33.62628904747547,0.5234853277454377,11,0.6649990081787109,0.1399993896484375,-0.9425020217895508,-3.075002670288086,-0.7400016784667969,1,-0.03334261480897416,-8.250202660817319,35.79999923706055,-1.1724106179790061,35.72999954223633,2.033359824522364,35.93000030517578,-0.03334261480897416
3841,2006-11-08,35.86999893188477,36.02000045776367,35.56999969482422,35.779998779296875,327700.0,-0.003334335676172584,1.3076772597004998,0.8181786655570074,42.654011299435076,48.46862138684315,0.8624748355551191,0.8115702498403365,-0.31820020300570206,-2.1946905067807663,18.039574051964394,0.4500007629394531,0.23228356160914387,-0.7450014114379826,-1.849127945006373,0.3591251221304077,-1.2970646782221777,-0.19293814465378745,1.4312715936621032,31.91485907919642,-25.57019735565019,0.5520632667841967,11,0.7850017547607351,0.35500144958495383,-0.7549991607666087,-2.954999923706062,-0.6800003051757884,2,-0.026763287233313005,-3.2962418762361723,35.9900016784668,-8.250202660817319,35.79999923706055,-1.1724106179790061,35.72999954223633,-0.026763287233313005
3842,2006-11-09,35.5099983215332,36.02999877929688,35.06999969482422,35.9900016784668,430300.0,-0.010036259299454953,2.4285831062669683,-5.333361590301787,40.44943049677549,46.32151983412569,1.0297733630212136,1.1062105548967196,0.08779525694628632,-1.813078869441206,16.84315984407096,0.9599990844726634,0.14807928335955012,-1.0275018692016573,-2.214588638395746,0.15958489999243142,-1.6210452537986981,-0.4339584846046165,1.687395954170313,33.587646217775486,-25.80956257477834,0.5935433845970429,11,0.8950023651123047,0.8850021362304688,-0.4024982452392578,-2.399998664855957,-0.45999908447264914,3,-0.0070402706791569125,1.3076772597004998,35.86999893188477,-3.2962418762361723,35.9900016784668,-8.250202660817319,35.79999923706055,-0.0070402706791569125
3843,2006-11-10,35.47999954223633,35.70000076293945,35.040000915527344,35.47999954223633,326800.0,-0.0008447981051771247,1.999982660563185,-0.0,34.95145990639176,43.098419507154574,0.9127703140520325,1.0656176901351557,0.17309286502276677,-1.7745171622597695,15.335965659709988,0.6599998474121094,0.0347595317450029,-0.9780006408691406,-2.2263197729770923,0.270318491238811,-1.6021602069231164,-0.3538410748151648,1.5472031669968445,32.835714672064356,-23.286119940042667,0.6241595660539755,11,0.9100017547607422,0.9100017547607422,-0.3599996566772461,-2.2100000381469727,-0.4799995422363281,4,-0.006482512548021013,2.4285831062669683,35.5099983215332,1.3076772597004998,35.86999893188477,-3.2962418762361723,35.9900016784668,-0.006482512548021013
3844,2006-11-13,35.36999893188477,35.459999084472656,35.080001831054695,35.34000015258789,655700.0,-0.0031003554614088547,2.6190372388736836,100.0,34.04255319148926,40.470666917050465,0.7698098909672737,1.1079863762563775,0.32374714041807096,-1.6482034150266074,13.747320828799008,0.3999977111816335,-0.15115031630821107,-1.0090011596679602,-2.3243990363842215,0.30639671704830107,-1.6667000980260909,-0.3513022213098296,1.4584835979778177,24.626714834331796,-26.191185511862262,0.657698938358132,11,0.8500022888183523,1.0200023651122976,-0.2024993896484446,-1.554999351501472,-0.37999725341796875,0,-0.00819895701406581,1.999982660563185,35.47999954223633,2.4285831062669683,35.5099983215332,1.3076772597004998,35.86999893188477,-0.00819895701406581
3845,2006-11-14,35.59000015258789,35.68000030517578,35.220001220703125,35.290000915527344,747900.0,0.006219995118653898,-1.090911455398247,10.000381485246868,36.59093352383652,39.30425798061613,0.32010144729975565,0.852128000620965,0.13683331057817583,-1.8522029843997672,12.726190531854936,0.45999908447265625,-0.27250999767987594,-0.7385000228881822,-2.0950797596134336,0.6180797138370693,-1.416789891250808,-0.06021015452555645,1.0596342158411716,55.55559836930934,8.532082184689585,0.6782898683626274,11,0.1849994659423828,0.8000011444091797,-0.4050006866455078,-1.7750005722045898,-0.6199989318847656,1,-0.015453757648285826,2.6190372388736836,35.36999893188477,1.999982660563185,35.47999954223633,2.4285831062669683,35.5099983215332,-0.015453757648285826
3846,2006-11-15,36.68999862670898,36.84000015258789,35.439998626708984,35.560001373291016,975500.0,0.03090751529657143,-1.0437937505916945,3.7666670905229727,42.3553668526984,39.763392469307256,-0.8960770415337791,-0.218928208658987,-0.8943692597168962,-2.929481212204898,13.039360642565507,1.4000015258789062,-0.44102528617708714,0.3359985351562429,-1.0279809190269376,1.6999779893394233,-0.34599119193534733,1.0179882622478331,-1.6499977111816335,91.6665783634514,48.027657856757685,0.6819897270915892,11,-0.7499980926513601,-0.29999732971190696,-1.4149990081787038,-2.7699995040893484,-1.779998779296868,2,-0.0392477154703601,-1.090911455398247,35.59000015258789,2.6190372388736836,35.36999893188477,1.999982660563185,35.47999954223633,-0.0392477154703601
3847,2006-11-16,36.47999954223633,36.91999816894531,36.040000915527344,36.91999816894531,603100.0,-0.005723605678190968,3.0,-0.3893802621007242,44.086036501278414,40.48388227805778,-0.6703505149685611,-0.010241992149929047,-0.5966085799732781,-2.6900881313423,13.402886863327693,0.8799972534179688,-0.5803380718396056,0.12649955749511577,-1.2372772568664772,1.4902763718567087,-0.5553888496856842,0.8083879646759158,-1.4039986419677746,76.59578353590487,33.818630047655404,0.6818884071807965,11,-0.5,-0.08999824523925781,-1.1199989318847656,-2.47499942779541,-1.5699996948242188,3,-0.035361867645688605,-1.0437937505916945,36.68999862670898,-1.090911455398247,35.59000015258789,2.6190372388736836,35.36999893188477,-0.035361867645688605
3848,2006-11-17,35.5,36.5,35.4900016784668,36.5,728800.0,-0.02686402287647205,1.0199966430664062,2.272734366194741,30.62016879284127,39.28842053064845,0.30574493965657723,0.9507715318313714,0.45480439729459476,-1.6905656107399665,13.471852040347606,1.0099983215332031,-0.6710415336675553,-0.81049995422363,-2.22664030635449,0.60564039790723,-1.5185701302890635,-0.10242977815819643,-0.35023920898437666,22.826032872804173,-13.315728702866625,0.7080701760654303,11,0.4799995422363281,0.8900012969970703,-0.029998779296875,-1.3849992752075195,-0.43000030517578125,4,-0.012676077829280152,3.0,36.47999954223633,-1.0437937505916945,36.68999862670898,-1.090911455398247,35.59000015258789,-0.012676077829280152
3849,2006-11-20,35.529998779296875,35.560001373291016,35.09000015258789,35.36000061035156,574900.0,0.0008450360365317433,3.0869074866487543,-0.1699981689453125,32.45967075182553,37.57884792406352,0.2608500558572757,0.8717444442257474,0.4812762980663621,-1.7144005267472409,13.047942771062166,0.470001220703125,-0.6430340240974246,-0.7210010528564439,-2.164431879355675,0.7224297736427872,-1.4427164661060559,0.0007143603931680786,1.3899993896484375,24.043666866087303,-8.238680638751052,0.7217154132496154,11,0.4500007629394531,0.8600025177001953,0.07500076293945312,-1.2299995422363281,-0.6299972534179688,0,-0.01491693772884961,1.0199966430664062,35.5,3.0,36.47999954223633,-1.0437937505916945,36.68999862670898,-0.01491693772884961
3850,2006-11-21,35.459999084472656,35.540000915527344,35.18000030517578,35.40999984741211,307100.0,-0.0019701575352996104,2.4285299086301793,0.2941163270801544,35.0762357032084,36.73687285781611,0.2768794440575917,0.8880381282540668,0.5581288203738808,-1.6403378327914595,12.601124918118355,0.3600006103515625,-0.596244166692621,-0.7280006408691406,-2.195036982249704,0.7390357005114225,-1.4615188115594222,0.005517529821140954,1.4233991241455044,20.218542784064972,-10.001301115754416,0.7335181706902804,11,0.5200004577636719,0.9300022125244141,0.19999980926513672,-1.0799999237060547,-0.6699981689453125,1,-0.013254298311915491,3.0869074866487543,35.529998779296875,1.0199966430664062,35.5,3.0,36.47999954223633,-0.013254298311915491
3851,2006-11-22,35.4900016784668,35.52000045776367,35.2599983215332,35.5,243900.0,0.0008460968631913701,9.400244144350347,-0.19996948195620662,44.086047968727684,37.1409414658108,0.20931764880085524,0.7981457858048486,0.52579750237215,-1.6615909335128478,11.99143383437401,0.26000213623046875,-0.5793151850782294,-0.6339981079101591,-2.1058022857512597,0.8378060699309415,-1.369900196830713,0.10190398101039477,1.3575285690307552,21.85803057180915,-9.81106686317106,0.7359020889205505,11,0.48999786376953125,0.8999996185302734,0.5099973678588867,-0.7650032043457031,-0.6100006103515625,2,-0.014652026857445266,2.4285299086301793,35.459999084472656,3.0869074866487543,35.529998779296875,1.0199966430664062,35.5,-0.014652026857445266
3852,2006-11-24,35.5,35.5,35.36999893188477,35.45000076293945,217800.0,0.0002817222051378909,4.2001220721748895,-5.0007630675314765,46.74221850958912,38.45102575505495,0.22099153725378073,0.670521023217546,0.527400940867544,-1.641935514280398,10.516186254372487,0.13000106811522727,-0.6161048915714673,-0.5274997711181655,-1.8876065103096167,0.8326069680732857,-1.207553140713891,0.15255359847756012,1.312379645599357,29.078006509335186,-5.430362694874287,0.680053369595724,11,0.5,0.8900012969970703,0.6424999237060547,-0.7750015258789062,-0.8199996948242188,4,-0.01661972260810962,9.400244144350347,35.4900016784668,2.4285299086301793,35.459999084472656,3.0869074866487543,35.529998779296875,-0.01661972260810962
3853,2006-11-27,34.950000762939446,35.47999954223633,34.950000762939446,35.349998474121094,409300.0,-0.015492936255226852,-1.6500090599577888,-8.000076295109626,39.40152093135627,39.046466615040174,0.7687460992018629,1.1138077275160967,1.0773697143708958,-1.0624652575974807,9.258862599827564,0.549999237060554,-0.6343068459990633,-0.9734991073608441,-2.3289294634350597,0.3819312487133715,-1.6512142853979483,-0.29578392932373987,1.8279312927996827,0.0,-35.982298918679604,0.6777151780371067,11,0.9849987030029368,1.395000457763679,1.2299985885620188,-0.22500228881835227,-0.6199989318847514,0,-0.001144518301978259,4.2001220721748895,35.5,9.400244144350347,35.4900016784668,2.4285299086301793,35.459999084472656,-0.001144518301978259
3854,2006-11-28,34.799999237060554,35.080001831054695,34.669998168945305,34.919998168945305,511700.0,-0.0042918890587823055,-1.1579079455905177,0.29999904632018576,35.012568318612594,38.87109270334863,0.9268594139260671,1.1079666047950525,1.2017410020402295,-0.8751031682529486,7.766286844438724,0.4100036621093892,-0.6169505446020622,-0.9885005950927663,-2.214453302710581,0.23745211252504816,-1.6014769489016771,-0.37552424128385553,1.9048155669665903,14.9426043338347,-21.750857151367732,0.6129763538089081,11,0.9949989318847585,1.4050006866455007,1.4675006866455007,-0.07500076293946023,-0.39999771118164773,1,0.007758634013880217,-1.6500090599577888,34.950000762939446,4.2001220721748895,35.5,9.400244144350347,35.4900016784668,0.007758634013880217
3855,2006-11-29,34.84999847412109,35.080001831054695,34.689998626708984,34.860000610351555,461900.0,0.0014367597171462965,-1.3636426688862595,0.08335187716566457,36.92306337976474,38.267503428578216,0.8502666458898673,0.9142448569493453,1.153243940925634,-0.8878701826133124,6.0547348200914035,0.39000320434571023,-0.5716751733797736,-0.8175012588501076,-1.8966998320174824,0.26169731431726717,-1.357100545433795,-0.2779019722664202,1.7327273318011507,21.17644946886076,-15.455511659287602,0.5395992865836892,11,0.9449996948242259,1.355001449584968,1.417501449584968,-0.11999893188475852,-0.509998321533196,2,0.0014348078607506753,-1.1579079455905177,34.799999237060554,-1.6500090599577888,34.950000762939446,4.2001220721748895,35.5,0.0014348078607506753
3856,2006-11-30,34.93000030517578,35.02000045776367,34.209999084472656,34.799999237060554,626900.0,0.0022956050088238644,4.225792161447117,-12.997330282226597,41.98897531089255,38.03449662964646,0.5524504938891255,0.7215979939066344,1.0560397341504242,-0.9369818244516637,6.054586926522272,0.8100013732910156,-0.5075656815870531,-0.6424993515014634,-1.6205935671316212,0.3355948641286943,-1.1315464593165458,-0.153452243686381,1.5379618425278423,55.814008504698876,18.020478903268774,0.4890471078150804,11,0.4249992370605469,1.0450000762939453,1.3374996185302734,-0.12000083923339844,-0.5600013732910085,3,-0.00400799852348388,-1.3636426688862595,34.84999847412109,-1.1579079455905177,34.799999237060554,-1.6500090599577888,34.950000762939446,-0.00400799852348388
3857,2006-12-01,34.330001831054695,34.939998626708984,33.97999954223633,34.740001678466804,610600.0,-0.017177167732007725,1.3703864176890708,-3.153819067461072,36.27687245705725,38.663019259003796,0.9112243540215914,1.2601933647218715,1.65826665567959,-0.31006686492306557,6.898623584280991,0.9599990844726562,-0.48456671724450473,-1.1624979019164954,-2.2705705555029283,-0.05442524833006246,-1.7165342287097118,-0.6084615751232789,1.9573232715904538,23.33348592122443,-14.463938333363181,0.5540363267932155,12,0.43999862670897727,1.529998779296868,1.93749809265136,0.7099971771240163,0.10999679565428977,4,0.0160209498317887,4.225792161447117,34.93000030517578,-1.3636426688862595,34.84999847412109,-1.1579079455905177,34.799999237060554,0.0160209498317887
3858,2006-12-04,34.549999237060554,34.59000015258789,34.139999389648445,34.139999389648445,533700.0,0.0064083132616337135,-1.1951264898258849,-1.0,40.465109677098745,39.55251247292304,0.6060281116978459,0.9984517558609198,1.4656666012836368,-0.48371202989256545,7.833024236903868,0.450000762939446,-0.5740541347845252,-0.8835004806518469,-2.0617641242887856,0.29476316298509175,-1.4726323024703163,-0.2943686588333776,1.5065933095437103,51.818046254842365,11.844259400711216,0.5891318218184689,12,0.21000099182128196,1.3100013732910085,1.8275012969970632,0.6100006103515554,0.950000762939446,0,0.003762693805670958,1.3703864176890708,34.330001831054695,4.225792161447117,34.93000030517578,-1.3636426688862595,34.84999847412109,0.003762693805670958
3859,2006-12-05,34.549999237060554,34.650001525878906,34.209999084472656,34.549999237060554,564700.0,0.0,3.39992370780119,0.0,37.25487262819924,39.79458324236646,0.5055612839691079,0.9486406221392158,1.4752532217454544,-0.43337644999517977,8.77373271884947,0.44000244140625,-0.6737670148690214,-0.8210004806518469,-2.0489706472475646,0.40696968594387073,-1.4349855639497093,-0.20701539735398455,1.2989340091069153,51.818046254842365,13.244559881227026,0.6139850832978601,12,0.20000076293944602,1.3100013732910085,1.8275012969970632,0.6100006103515554,0.9999999999999929,1,-0.00636750827391841,-1.1951264898258849,34.549999237060554,1.3703864176890708,34.330001831054695,4.225792161447117,34.93000030517578,-0.00636750827391841
3860,2006-12-06,34.790000915527344,34.939998626708984,34.389999389648445,34.389999389648445,600200.0,0.00694650314809131,-1.7499856949398855,100.0,20.496906183249934,37.17356748842449,0.1793905560111071,0.6473166504166912,1.2346071168282293,-0.6228923298688898,9.117870918151993,0.5499992370605398,-0.6121115875556029,-0.5209987640380831,-1.7388460500224951,0.696848521946329,-1.1299224070302927,0.08792487895412648,0.8720389602470107,77.88467886879654,44.12577905903682,0.6089236429922075,12,-0.05000114440917969,1.0699996948242188,1.6249990463256836,0.39499855041503906,0.7299995422363281,2,-0.011210100011074586,3.39992370780119,34.549999237060554,-1.1951264898258849,34.549999237060554,1.3703864176890708,34.330001831054695,-0.011210100011074586
3861,2006-12-07,34.90999984741211,35.040000915527344,34.549999237060554,34.61999893188477,686300.0,0.003449236238197706,-1.2790759567786658,0.7249995231646559,24.920110662880177,34.748888838790165,-0.03523958401387972,0.47612033209626503,1.1275951913618627,-0.6880016915006806,9.790135885432674,0.49000167846678977,-0.5673000543364211,-0.35299987792969034,-1.5536324170160896,0.8476326611567089,-0.95331614747289,0.24731639161350927,0.5838359950084424,87.73576418003908,56.94187762236297,0.6003162695432004,12,-0.18000030517578125,0.7800006866455078,1.6025009155273438,0.33500099182128906,-0.09999847412109375,3,-0.01632769112906407,-1.7499856949398855,34.790000915527344,3.39992370780119,34.549999237060554,-1.1951264898258849,34.549999237060554,-0.01632769112906407
3862,2006-12-08,35.2599983215332,35.29999923706055,34.59999847412109,34.72999954223633,754400.0,0.010025736913517713,1.2950821722490664,1.827576227934064,45.19995910638286,35.39315974712645,-0.4725569089390831,0.11218389844285781,0.7710625077008473,-0.9805181215578926,9.921386050426866,0.7000007629394602,-0.5332704764780303,0.00949859619140625,-1.1854987434216895,1.204495935804502,-0.5880000736151416,0.6069972659979541,0.0824538908689263,96.55164475955893,62.075127616156294,0.597498669806548,12,-0.6199989318847656,0.1900005340576172,1.2600030899047852,-0.014997482299804688,-0.45999908447264914,4,-0.025241050255663477,-1.2790759567786658,34.90999984741211,-1.7499856949398855,34.790000915527344,3.39992370780119,34.549999237060554,-0.025241050255663477
3863,2006-12-11,35.25,35.79999923706055,35.15999984741211,35.349998474121094,857800.0,-0.0002835598981607568,-3.571444141689373,-0.18867680082915875,44.3548535953583,36.43119144454264,-0.4643610018504347,0.10969169482856955,0.7813679760953249,-0.9002176148229282,9.960086016251937,0.6399993896484375,-0.5620389511168185,0.011000251770020952,-1.1791146159536652,1.201115119493707,-0.5840571820918257,0.6060576856318676,-1.2700004577636719,65.40885633467607,28.3893856140468,0.595057433861844,12,-0.3600006103515625,0.1999988555908203,1.1500005722045898,-0.0049991607666015625,-0.4399986267089844,0,-0.022978762362865668,1.2950821722490664,35.2599983215332,-1.2790759567786658,34.90999984741211,-1.7499856949398855,34.790000915527344,-0.022978762362865668
3864,2006-12-12,35.080001831054695,35.439998626708984,34.970001220703125,35.439998626708984,628200.0,-0.00482264309064695,1.6111199415074546,3.600022888532774,42.63569559238836,37.06592835705638,-0.27990226238767235,0.2707305521389074,0.964211320119233,-0.6498134294871747,9.885612269238111,0.4699974060058594,-0.6137773465590328,-0.1444980621337848,-1.3349591207965261,1.0459629965289565,-0.7397285914651519,0.4507324671975823,-1.0636022949218855,48.93634865795714,9.38718961243653,0.5952305293313696,12,-0.1900024414062571,0.3699970245361257,1.3124990463256765,0.16499900817870383,-0.25,1,0.011972581158006035,-3.571444141689373,35.25,1.2950821722490664,35.2599983215332,-1.2790759567786658,34.90999984741211,0.011972581158006035
3865,2006-12-13,35.040000915527344,35.33000183105469,34.919998168945305,35.29999923706055,460900.0,-0.0011402768939406949,1.5624947846508246,0.7222239883015051,41.31270150570503,36.99078682314665,-0.23480769204624607,0.28186561442510083,1.0245945914499686,-0.5368063775438472,10.207928701674785,0.4100036621093821,-0.5896117777001564,-0.15699901580810405,-1.3372766595952257,1.0232786279790176,-0.7471378377016649,0.43313980608545677,-0.9879293853759776,39.20013427734341,-2.4799741150148407,0.590138821893561,12,-0.15000152587890625,0.40999794006347656,1.3524999618530273,0.2049999237060547,-0.04000091552734375,2,0.014554746238810923,1.6111199415074546,35.080001831054695,-3.571444141689373,35.25,1.2950821722490664,35.2599983215332,0.014554746238810923
3866,2006-12-14,35.25,35.41999816894531,34.900001525878906,34.970001220703125,208600.0,0.005993124400279326,-1.4761852861035423,-1.0769253341549658,45.519702480242785,38.017767936833934,-0.44101912290727796,-0.04379115024686797,0.8155940662484866,-0.6863671213538467,9.366477985434345,0.5199966430664062,-0.5259545632076765,0.125,-0.8250245818046835,1.0750245818046835,-0.35001229090234176,0.6000122909023418,-1.1629699157104483,54.16675938494431,10.442609033622041,0.4750122909023408,12,-0.2800006866455078,0.1999988555908203,1.142500877380371,0.020000457763671875,-0.6599998474121094,3,0.00765958745428863,1.5624947846508246,35.040000915527344,1.6111199415074546,35.080001831054695,-3.571444141689373,35.25,0.00765958745428863
3867,2006-12-15,35.189998626708984,35.459999084472656,35.11999893188477,35.15999984741211,541100.0,-0.001702166618184786,-5.181786655570097,0.10713896457765668,55.217355248536556,39.65690633366035,-0.27513126431201584,-0.09000313827156958,0.883332195813125,-0.5787557875669478,8.40954214043128,0.3400001525878835,-0.47471816649053267,0.1294986724853544,-0.5771751966952365,0.8361725416659453,-0.22383826210494107,0.4828356070756499,-1.068709159364012,32.22198203696875,-16.329364467575353,0.3533369345902971,12,-0.1849994659423828,0.26000022888183594,1.2500019073486328,0.2800025939941406,-0.4499969482421804,4,-0.010798444678811525,-1.4761852861035423,35.25,1.5624947846508246,35.040000915527344,1.6111199415074546,35.080001831054695,-0.010798444678811525
3868,2006-12-18,35.049999237060554,35.459999084472656,34.959999084472656,35.20000076293945,336900.0,-0.003978385766181036,-2.0302862163036943,-5.000254323499255,55.458531287272606,41.679535073557396,-0.06341715732182962,0.015341312971308696,1.0125148699428266,-0.382695261706111,8.286794022998276,0.5,-0.45834983854638267,0.011999320983896666,-0.6637330673503996,0.6877317093181929,-0.32586687318325147,0.3498655151510448,-0.895135574321273,26.78542234332552,-24.942460153080013,0.3378661941671466,12,0.04500007629393821,0.39999961853026633,1.3500013351440359,0.420001983642571,-0.34999847412110796,0,-0.007132667772947077,-5.181786655570097,35.189998626708984,-1.4761852861035423,35.25,1.5624947846508246,35.040000915527344,-0.007132667772947077
3869,2006-12-19,35.0,35.09999847412109,34.610000610351555,34.900001525878906,310900.0,-0.0014265117874150413,2.266702271051247,-0.6666497126290942,53.27515208859469,45.32156239637348,0.0638411123735878,0.024873803998644917,1.0412220270054178,-0.2787515540476022,8.963633952962132,0.48999786376953125,-0.35857731803108095,-0.011499977111817827,-0.6463234361961128,0.6233234819724771,-0.32891170665396885,0.3059117524303332,-0.8122336257742973,45.882363500911495,-9.308956835458268,0.31741172954214897,12,0.17499923706054688,0.4499988555908203,1.3900012969970703,0.470001220703125,-0.299999237060554,1,-0.005428532191685265,-2.0302862163036943,35.049999237060554,-5.181786655570097,35.189998626708984,-1.4761852861035423,35.25,-0.005428532191685265
3870,2006-12-20,34.990001678466804,35.150001525878906,34.889999389648445,35.0,335200.0,-0.0002856663295198736,-1.4761766362101596,-0.09998474097803225,51.351388504649144,48.25837104545892,0.11755522483955616,-0.0022601600681895206,1.027438771067736,-0.2133612263525393,9.64053588281347,0.26000213623046164,-0.28898853118294454,0.0020015716552777008,-0.5966846680090683,0.6006878113196237,-0.2973415481768953,0.3013446914874507,-0.7699906469844038,44.706088267766596,-9.976585818777785,0.29934311983217354,12,0.20999717712401633,0.45999717712401633,1.3149995803832937,0.479999542236321,-0.3200035095214986,2,-0.004572730486908649,2.266702271051247,35.0,-2.0302862163036943,35.049999237060554,-5.181786655570097,35.189998626708984,-0.004572730486908649
3871,2006-12-21,34.970001220703125,35.09999847412109,34.880001068115234,35.06999969482422,394600.0,-0.000571604938675585,1.7500357636738,10.00152613507006,69.5122745479327,50.95973942785334,0.16423277363972488,-0.024468814801316796,1.0142307892075948,-0.1354469671376748,10.360475318159214,0.21999740600585227,-0.20003026080186004,0.008001136779782314,-0.5420836648318144,0.558085938391379,-0.26704126402601247,0.2830435375855771,-0.7183904251091633,42.353089012755056,-15.621914976957392,0.2750424008057966,12,0.2349987030029297,0.4799976348876953,1.1124992370605469,0.5,-0.220001220703125,3,0.0008578432442007955,-1.4761766362101596,34.990001678466804,2.266702271051247,35.0,-2.0302862163036943,35.049999237060554,0.0008578432442007955
3872,2006-12-22,34.90999984741211,35.049999237060554,34.75,34.889999389648445,477900.0,-0.0017157955732496344,-1.0000000000000473,-0.2000076295108773,62.16221789201264,52.93833546081494,0.18926949979106666,-0.011526060398594495,1.0270689230582093,-0.025755344890001197,11.204651313793129,0.299999237060554,-0.0705445047837685,-0.02250022888183878,-0.5109291233405528,0.4659286655768753,-0.26671467611119937,0.2217142183475218,-0.6274212829888128,35.29409124772294,-22.490629385460792,0.2442144472293587,12,0.125,0.5399990081787109,1.2550010681152344,0.5600013732910156,0.4500007629394531,4,-0.009166419255883795,1.7500357636738,34.970001220703125,-1.4761766362101596,34.990001678466804,2.266702271051247,35.0,-0.009166419255883795
3873,2006-12-26,34.90999984741211,35.02000045776367,34.759998321533196,34.759998321533196,272700.0,0.0,-2.466659885051391,7.499904634754117,62.16221789201264,55.10794904966208,0.15194745161728918,-0.015469617660031076,0.9786109546881505,0.013741408880925121,11.522755650933906,0.26000213623047586,0.03547874994433897,-0.02050018310546875,-0.5089549347845264,0.46795456857358886,-0.26472755894499755,0.22372719273406005,-0.5970728695360705,55.55532008081552,-2.860872792247136,0.24422737583952997,12,0.125,0.3299999237060547,1.2750005722045898,0.5600013732910156,0.6899986267089844,1,-0.004869612423040626,-1.0000000000000473,34.90999984741211,1.7500357636738,34.970001220703125,-1.4761766362101596,34.990001678466804,-0.004869612423040626
3874,2006-12-27,35.06999969482422,35.209999084472656,34.84000015258789,34.919998168945305,235100.0,0.004583209627941898,-1.387108682811577,1.0,60.0,57.18431554902819,-0.010750985885408681,-0.16253797422861993,0.7748817688752894,-0.11548963535773282,11.300271571138035,0.3699989318847656,0.038877748237837295,0.12599964141845987,-0.3621931371496956,0.6141924199866153,-0.1180967478656143,0.37009603070253405,-0.7273312717644913,69.56528950292737,13.049442683540988,0.2440963892840773,12,-0.034999847412109375,-0.18000030517578125,1.1150007247924805,0.40000152587890625,1.220001220703125,2,-0.01055029755074044,-2.466659885051391,34.90999984741211,-1.0000000000000473,34.90999984741211,1.7500357636738,34.970001220703125,-0.01055029755074044
3875,2006-12-28,34.900001525878906,35.09999847412109,34.889999389648445,34.939998626708984,358700.0,-0.004847395791976572,-5.999809269503378,-0.26664462641776876,49.655228659298565,57.643818457812166,0.15343518960603575,0.012014354541783234,0.9095569477872658,0.09178640577574981,11.065764175213106,0.20999908447264204,0.04006489085733733,-0.04649868011474467,-0.5331742894061975,0.44017692917670814,-0.2898364847604711,0.19683912453098174,-0.5281864865391626,32.60909226610054,-19.13321524647548,0.2433378046457254,12,0.13499832153320312,-0.01000213623046875,1.284998893737793,0.5699996948242188,1.5799980163574219,3,-0.005730680635963714,-1.387108682811577,35.06999969482422,-2.466659885051391,34.90999984741211,-1.0000000000000473,34.90999984741211,-0.005730680635963714
3876,2006-12-29,34.790000915527344,34.900001525878906,34.68000030517578,34.810001373291016,369300.0,-0.003151879814962011,1.2000038146827137,0.5000476871721506,30.57854366269116,54.906172726051565,0.21380702397684104,0.11698676066433222,0.9957679356993907,0.2404003829619441,10.320809864378688,0.220001220703125,0.05662744663393937,-0.1494993209838853,-0.6411757755672838,0.3421771335995132,-0.39533754827558454,0.09633890630781394,-0.3896221922331833,20.754879944722752,-24.273431628029932,0.24583822729169788,12,0.24499893188476562,0.09999847412109375,1.3949995040893555,0.6949996948242188,1.2900009155273438,4,-0.0034493458874408356,-5.999809269503378,34.900001525878906,-1.387108682811577,35.06999969482422,-2.466659885051391,34.90999984741211,-0.0034493458874408356
3877,2007-01-03,34.880001068115234,35.110000610351555,34.450000762939446,35.0,561400.0,0.002586954590958923,2.882350301248914,5.999809269502194,35.658923898097086,52.7062163494765,0.08404788789586348,0.0741031657764637,0.8725396800156631,0.19344174644197665,9.407458722204511,0.6599998474121094,0.08290863926534087,-0.08699913024902628,-0.48837023631003973,0.31437197581198717,-0.28768468327952945,0.11368642278147689,-0.45162993454574973,56.57911247860543,13.545156483441865,0.200685553030505,1,-0.05000114440917969,0.009998321533203125,1.3049993515014648,1.114999771118164,0.8199996948242188,2,-0.003727094728620095,1.2000038146827137,34.790000915527344,-5.999809269503378,34.900001525878906,-1.387108682811577,35.06999969482422,-0.003727094728620095
3878,2007-01-04,34.68000030517578,34.93000030517578,34.459999084472656,34.740001678466804,355600.0,-0.005733966651803812,1.1363758528909427,0.5000158947134775,34.8484235470911,50.65880206708722,0.25260945671952584,0.2997088798493124,1.0404941861919283,0.4320855598448574,8.444748949384602,0.470001220703125,0.07518579657422464,-0.2934999465942383,-0.6698685385453444,0.08286864535686789,-0.48168424256979137,-0.1053156506186852,-0.22999954223633523,30.26316449914485,-11.527472108658372,0.18818429597555336,1,0.14999961853027344,0.20999908447265625,1.515000343322754,1.4250011444091797,1.5499992370605469,3,0.01960785176447355,2.882350301248914,34.880001068115234,1.2000038146827137,34.790000915527344,-5.999809269503378,34.900001525878906,0.01960785176447355
3879,2007-01-05,34.330001831054695,34.529998779296875,33.700000762939446,34.52000045776367,645400.0,-0.010092228115374358,6.904921070319238,3.16657130141727,28.220850281071236,48.08874226446745,0.5560484866641673,0.666555269559673,1.3421129950357482,0.8168487202718921,8.002261562633864,0.9799995422363352,0.029340691316718903,-0.6324985504150291,-1.0690328490265415,-0.19596425180351673,-0.8507656997207818,-0.4142314011092765,1.4699974060058523,44.68093165198154,2.4567549838319565,0.21826714930575505,1,0.12499809265136008,0.4199981689453054,1.8099985122680593,1.7749996185302663,2.2199974060058523,4,0.03699378314386137,1.1363758528909427,34.68000030517578,2.882350301248914,34.880001068115234,1.2000038146827137,34.790000915527344,0.03699378314386137
3880,2007-01-08,34.400001525878906,34.549999237060554,34.09999847412109,34.27000045776367,318300.0,0.0020390239175835934,1.093043887119522,-0.6842210934206291,21.476520376656822,42.7514362454368,0.4398063249848576,0.5964183932673137,1.2235495536093453,0.7774239174041355,8.115008488397121,0.45000076293946734,-0.009322465474852493,-0.5429988861083999,-1.0423066893824853,-0.04369108283431444,-0.792652787745439,-0.2933449844713607,1.3579977416992222,49.6454495526528,8.562960494470495,0.24965390163704257,1,0.05499839782714844,0.34999847412109375,1.5999975204467773,1.7049999237060547,3.569999694824226,0,0.05494184028528615,6.904921070319238,34.330001831054695,1.1363758528909427,34.68000030517578,2.882350301248914,34.880001068115234,0.05494184028528615
3881,2007-01-09,34.34000015258789,34.400001525878906,33.950000762939446,34.110000610351555,518900.0,-0.0017442258903935803,1.5714161153557316,1.7692127116406544,21.476520376656822,38.23080318817505,0.44817438174748503,0.6445750012210851,1.2316768083861405,0.8614151513951356,8.510771968107258,0.45000076293946023,-0.04318676593698001,-0.574500274658206,-1.1421342624425463,-0.00686628687386559,-0.8583172685503726,-0.29068328076603933,1.3768391448974668,45.39003254667644,3.0551076292216095,0.28381699389216947,1,0.11499977111816406,0.4099998474121094,1.659998893737793,1.7650012969970703,5.650001525878906,1,0.06231797845484777,1.093043887119522,34.400001525878906,6.904921070319238,34.330001831054695,1.1363758528909427,34.68000030517578,0.06231797845484777
3882,2007-01-10,34.36999893188477,34.529998779296875,33.970001220703125,34.139999389648445,229600.0,0.0008735812220030947,1.0363575832819452,0.9999999999999691,25.362258747560517,34.141918838791476,0.3727161368670693,0.5739054157118844,1.1278059440547779,0.8491179899038386,9.303171881948472,0.55999755859375,-0.07356590310110533,-0.5000015258789006,-1.092586900093636,0.09258384833583477,-0.7962942129862682,-0.2037088387715329,1.306503594909664,54.471416121599795,9.749488692426688,0.2962926871073691,1,0.08500099182128196,0.38000106811522727,1.2950010299682546,1.6050014495849538,6.460002899169915,2,0.04975277719847582,1.5714161153557316,34.34000015258789,1.093043887119522,34.400001525878906,6.904921070319238,34.330001831054695,0.04975277719847582
3883,2007-01-11,34.439998626708984,34.610000610351555,34.22999954223633,34.43000030517578,623700.0,0.0020366510619607148,1.1714204749812467,0.043471049707262864,29.99991825635331,30.808576422830733,0.2559516105039066,0.4638951758747396,0.9961197020300077,0.7959696221944697,10.219159031412898,0.38000106811522727,-0.14084469164055946,-0.38950176239013956,-0.9834527764267094,0.20444925164643024,-0.6864772694084209,-0.09252625537185821,1.1969738648083492,81.31846020347928,35.22549147981246,0.29697550701828407,1,-0.03499794006348367,0.3100013732910156,0.8750019073486328,1.4200019836425781,6.640003204345703,3,0.03658542934009601,1.0363575832819452,34.36999893188477,1.5714161153557316,34.34000015258789,1.093043887119522,34.400001525878906,0.03658542934009601
3884,2007-01-12,35.5,35.61999893188477,34.25,34.330001831054695,895200.0,0.030778206026668142,-1.0601459334809602,117.01945822205194,60.40812576975105,32.00334276843656,-0.8232089397758173,-0.5934543834013937,-0.12967461513554923,-0.24340023106533692,10.791443242909466,1.3699989318847727,-0.1633625850862046,0.6494997024536104,-0.008038515976501515,1.3070379208837224,0.3207305932385509,0.97826881166867,-1.799999237060554,92.81442733793193,44.623259178478534,0.3287691092150561,1,-0.8400001525878906,-0.75,-0.18999958038330078,0.3600006103515625,6.099998474121094,4,0.020563367386938758,1.1714204749812467,34.439998626708984,1.0363575832819452,34.36999893188477,1.5714161153557316,34.34000015258789,0.020563367386938758
3885,2007-01-16,35.54999923706055,35.630001068115234,35.36999893188477,35.470001220703125,609700.0,0.001408429212973239,1.1666693157434043,0.06837447996139692,61.69351055271596,35.46056131177266,-0.86195331334293,-0.6358891604309918,-0.2388276014495716,-0.2604520328492086,11.366586189867874,0.26000213623046164,-0.1848478057626295,0.6739990234375028,-0.05061728651377706,1.3986153333887827,0.31169086846186644,1.0363071784131392,-1.8115985107421935,95.23798711177517,44.39539139660388,0.36230815497563884,1,-0.8849983215332031,-0.7999992370605469,-0.24499893188476562,0.3100013732910156,6.100002288818359,1,0.028129395821688385,-1.0601459334809602,35.5,1.1714204749812467,34.439998626708984,1.0363575832819452,34.36999893188477,0.028129395821688385
3886,2007-01-17,35.52000045776367,35.650001525878906,35.33000183105469,35.4900016784668,424600.0,-0.0008438475370092791,1.2068874799400173,0.3749940393877259,62.449007554667084,38.43723727361377,-0.8018360137806368,-0.6162193714320878,-0.2553661409976513,-0.19910216694859173,11.903651526996944,0.31999969482421875,-0.21491083454654358,0.63050022125244,-0.13249832961309238,1.3934987721179724,0.2490009458196738,1.0119994966852062,-1.7059357177734427,92.26184258927071,37.82272496981398,0.3814992754327649,1,-0.8449993133544922,-0.7700004577636719,-0.2200002670288086,0.3400001525878906,6.659999847412109,2,0.06897524581545889,1.1666693157434043,35.54999923706055,-1.0601459334809602,35.5,1.1714204749812467,34.439998626708984,0.06897524581545889
3887,2007-01-18,34.810001373291016,35.529998779296875,34.72999954223633,35.40999984741211,792000.0,-0.019988712706152878,-1.105255232645686,-20.000762970498474,48.417743676165585,39.9449395101776,-0.11489280676978098,0.06730222625857607,0.4279000527145911,0.5395553720493282,12.733369237553063,0.7999992370605469,-0.23299191769240934,-0.060499000549313564,-0.8108102534472863,0.6898122523486592,-0.43565462699829993,0.3146566258996728,-0.8857804261474627,40.845142312186866,-12.897062605541748,0.3751556264489875,1,-0.13500022888183594,-0.060001373291015625,0.39999866485595703,1.0499992370605469,6.979999542236328,3,0.14880781674287102,1.2068874799400173,35.52000045776367,1.1666693157434043,35.54999923706055,-1.0601459334809602,35.5,0.14880781674287102
3888,2007-01-19,34.799999237060554,34.900001525878906,34.330001831054695,34.75,532300.0,-0.00028733512886713886,3.5599279796145122,-0.08333227369252103,45.51494006106063,41.86650504128753,-0.09619464212624251,0.06072824484042627,0.41694950700634337,0.5805244935500511,13.864300778870737,0.5699996948242116,-0.21517330219230502,-0.05800113677977947,-0.8040389099818128,0.6880366364222539,-0.43102002338079615,0.3150177498212372,-0.7722314551928804,39.2856169721151,-11.940567896196406,0.37301888660101556,1,1.9073486257070726e-06,-0.04999923706055398,0.24499988555907493,1.0600013732910085,5.209999084472649,4,0.1732759404078501,-1.105255232645686,34.810001373291016,1.2068874799400173,35.52000045776367,1.1666693157434043,35.54999923706055,0.1732759404078501
3889,2007-01-22,34.810001373291016,35.049999237060554,34.5,34.86999893188477,263800.0,0.00028741771407303496,1.6190554041779652,-1.1999694819561781,48.42105122264294,44.86034180195265,-0.03458552721527042,0.03769468104879081,0.38342227098292625,0.5999457857729595,14.309908626950541,0.549999237060554,-0.21011910508707388,-0.03849906921387003,-0.7817570100997102,0.7047588716719702,-0.4101280396567901,0.33312990122905006,-0.6848995667826685,36.36361009161021,-16.50627413194222,0.37162897044291915,1,-0.010000228881835938,-0.13500022888183594,0.3599977493286133,1.0499992370605469,4.799999237060547,0,0.18012066102860058,3.5599279796145122,34.799999237060554,-1.105255232645686,34.810001373291016,1.2068874799400173,35.52000045776367,0.18012066102860058
3890,2007-01-23,34.830001831054695,35.18000030517578,34.689998626708984,34.900001525878906,610600.0,0.0005745606714921969,-1.7999607637980644,1.1667090539163254,50.724653705920375,48.110134394093045,0.014331123256113187,0.005368059233838096,0.33351880018225444,0.6048339934841707,14.78763772260199,0.4900016784667969,-0.18732785519432582,-0.01049861907958416,-0.750782112865302,0.7297848747061337,-0.38064036597243955,0.35964312781327124,-0.6134060413841169,37.87879663613002,-18.266342531024748,0.37014174689285784,1,-0.02000045776367898,-0.15500068664551492,0.3399972915649343,1.029998779296868,5.269996643066399,1,0.19437256064196418,1.6190554041779652,34.810001373291016,3.5599279796145122,34.799999237060554,-1.105255232645686,34.810001373291016,0.19437256064196418
3891,2007-01-24,35.0,35.0,34.689998626708984,34.919998168945305,375900.0,0.004880797014306548,6.749856952126645,-1.1428882833789642,52.112657137983255,51.08240088191779,-0.058335136643712815,-0.17103657777029468,0.13884511550084255,0.45697390853994335,15.27268374957536,0.3100013732910156,-0.11097692207270882,0.15799961090088033,-0.5835092354184255,0.8995084572201861,-0.21275481225877257,0.5287540340605332,-0.6973998661569212,55.83332273692483,-0.24630855353706949,0.3707544231596545,1,-0.05999946594238281,-0.3249988555908203,0.1699991226196289,0.8600006103515625,4.229999542236328,2,0.1900000435965401,-1.7999607637980644,34.830001831054695,1.6190554041779652,34.810001373291016,3.5599279796145122,34.799999237060554,0.1900000435965401
3892,2007-01-25,34.59000015258789,35.049999237060554,34.52000045776367,34.90999984741211,407700.0,-0.011714281354631706,-1.3043471049707571,-3.9999046347507416,48.52458729342783,53.14069744159274,0.43153416128316024,0.22531237793845094,0.5305021287200589,0.8834396688330273,15.640544002162205,0.5299987792968821,-0.03504071649911111,-0.23600025177002237,-0.9851019181457801,0.5131014146057353,-0.6105510849578977,0.13855058141785292,-0.20655593522266003,30.588092737700368,-27.569219856530534,0.3745508331878782,1,0.3600006103515625,0.08500099182128906,0.6199989318847656,1.2700004577636719,4.259998321533203,3,0.21942758366886084,6.749856952126645,35.0,-1.7999607637980644,34.830001831054695,1.6190554041779652,34.810001373291016,0.21942758366886084
3893,2007-01-26,34.740001678466804,34.799999237060554,34.330001831054695,34.610000610351555,534900.0,0.0043365575373577325,2.7600366216523384,-0.4062537252938956,57.19297400252442,52.783458356345335,0.3671757968223588,0.06526835190084057,0.3644897082589935,0.7552546100543154,16.13733165251624,0.4699974060058594,0.05526197724121573,-0.07749881744383913,-0.826445180746056,0.6714475458583777,-0.451971999094944,0.29697436420726575,0.9099998474121023,48.23536275592217,-11.14633765679605,0.37447318165110693,1,0.2499999999999929,-0.06500053405762429,0.48749732971190696,1.1199989318847585,4.35999679565429,4,0.2029360649521903,-1.3043471049707571,34.59000015258789,6.749856952126645,35.0,-1.7999607637980644,34.830001831054695,0.2029360649521903
3894,2007-01-29,34.700000762939446,34.880001068115234,34.540000915527344,34.669998168945305,329200.0,-0.0011514367758983513,-1.344852080346335,0.23078728835937498,55.31912878915964,52.07519371595019,0.31487541100293015,0.08024270076248996,0.39123099610591083,0.8098756452853237,17.04895941583167,0.3400001525878906,0.1387683291339883,-0.09899978637695739,-0.8399207627809844,0.6419211900270696,-0.4694602745789709,0.2714607018250561,0.9236007690429773,43.529364245899,-16.37818786862286,0.37046048820201327,1,0.29000091552735086,-0.024999618530266332,0.5724983215332102,1.1599998474121165,4.369998931884773,0,0.1530258628773571,2.7600366216523384,34.740001678466804,-1.3043471049707571,34.59000015258789,6.749856952126645,35.0,0.1530258628773571
3895,2007-01-30,34.700000762939446,34.84000015258789,34.52000045776367,34.720001220703125,206500.0,0.0,1.4615520049297945,-0.6666242848063398,56.52174513971994,51.41660900317829,0.2029675513970517,0.06797605952099417,0.37060560163192946,0.8192153583297781,18.022049290775588,0.31999969482421875,0.21619516826211083,-0.08899974822998757,-0.8295796402542734,0.6515801437942983,-0.4592896942421305,0.28129019778215536,0.8977287750244258,51.388925682010075,-9.9272408587697,0.37028994601214443,1,0.22999954223633523,-0.024999618530266332,0.6124982833862376,1.1599998474121165,4.209999084472663,1,0.1414985515693743,-1.344852080346335,34.700000762939446,2.7600366216523384,34.740001678466804,-1.3043471049707571,34.59000015258789,0.1414985515693743
3896,2007-01-31,34.669998168945305,34.75,34.31999969482422,34.630001068115234,360000.0,-0.0008646280499851056,3.299986648610502,-1.9998092695011276,55.43475706926813,52.19627715796745,0.11143618694654833,0.09331151779261404,0.3437472534169004,0.8694953919601716,18.722246698803225,0.43000030517578125,0.1469757968158234,-0.11300220489502522,-0.8554900232494589,0.6294856134594085,-0.48424611407224205,0.2582417042821916,0.9023768148803839,47.94502651999961,-13.648840993302024,0.37124390917721517,1,0.0800018310546946,0.005002975463874293,0.6550006866455149,1.190002441406257,3.940002441406257,2,0.15661957288591855,1.4615520049297945,34.700000762939446,-1.344852080346335,34.700000762939446,2.7600366216523384,34.740001678466804,0.15661957288591855
3897,2007-02-01,34.75,34.84999847412109,34.52000045776367,34.700000762939446,277300.0,0.0023075233712113175,1.640024414435128,1.2500715307586256,55.595676321816256,53.31635896471808,0.024616816805966835,0.0032369245214454168,0.21341169288349704,0.8203416830117476,18.912020879617785,0.32999801635741477,0.06407477723242039,-0.026500320434571734,-0.7676876521098563,0.7146870112407129,-0.3970939862722105,0.344093345403067,0.7722799722656291,76.785580479697,16.956120247657417,0.3705936658376409,2,0.0,-0.07499885559082031,0.5774993896484375,1.1100006103515625,3.549999237060547,3,0.12892085013629728,3.299986648610502,34.669998168945305,1.4615520049297945,34.700000762939446,-1.344852080346335,34.700000762939446,0.12892085013629728
3898,2007-02-02,35.36000061035156,35.400001525878906,34.75,34.75,691000.0,0.017553974398606176,-1.131150411486605,12.200198367282923,46.98278130014997,53.156551195552204,-0.5560705870932878,-0.5831037472794378,-0.4092790111049496,0.2416964081722739,18.658514317988875,0.6500015258789062,-0.011045779969990122,0.5495002746582003,-0.23421475849540485,1.3332153078118054,0.15764275808139416,0.9413577912350064,0.11418815081641043,96.2962178047161,38.96037336599389,0.3918575165768036,2,-0.5,-0.6849994659423828,-0.11750125885009766,0.5,2.0,4,0.09869903290521553,1.640024414435128,34.75,3.299986648610502,34.669998168945305,1.4615520049297945,34.700000762939446,0.09869903290521553
3899,2007-02-05,35.599998474121094,35.77000045776367,35.2400016784668,35.38999938964844,430900.0,0.006787269785828887,-1.0784489722646082,0.3442604497586112,50.99599837685774,53.18670060343413,-0.7512216245031524,-0.7621543169722713,-0.6604069128866144,0.026464856698744654,17.174774692920934,0.529998779296875,0.014956374592699717,0.7259983062744126,-0.09853063440793619,1.5505272469567615,0.3137338359332347,1.1382627766155906,-1.279998779296875,88.2757314349305,34.25810800082459,0.41226447034117525,2,-0.5549983978271484,-0.8649978637695312,-0.46249866485595703,0.26000213623046875,1.9500007629394531,0,0.09831461095551108,-1.131150411486605,35.36000061035156,1.640024414435128,34.75,3.299986648610502,34.669998168945305,0.09831461095551108
3900,2007-02-06,36.290000915527344,36.36999893188477,35.45000076293945,35.650001525878906,592100.0,0.019382091881487984,1.3000085831179375,3.0476294277929155,62.14508080033786,54.301414343695754,-1.3548172912992769,-1.3737348793057862,-1.35149433628537,-0.6592565777197166,16.01432321735725,0.9199981689453196,0.07341624308526917,1.3215007781982422,0.31300461826924675,2.3299969381272376,0.8172526982337445,1.82574885816274,-1.941001205444337,96.09765628634398,44.97954884269522,0.5042480799644963,2,-0.9450016021728516,-1.2550010681152344,-1.3275012969970703,-0.43000030517578125,1.30999755859375,1,0.0766050898088404,-1.0784489722646082,35.599998474121094,-1.131150411486605,35.36000061035156,1.640024414435128,34.75,0.0766050898088404
3901,2007-02-07,36.47999954223633,36.68000030517578,36.09000015258789,36.43000030517578,453600.0,0.00523556412002435,1.6222184546263723,0.07812388241184465,81.50929055512994,57.96638137277377,-1.4670792696137696,-1.470587631573359,-1.5413597355807696,-0.8486160964116323,14.725630457900895,0.5900001525878906,0.1311253639450456,1.4044994354248033,0.2354517125107094,2.573547158338897,0.8199755739677528,1.9890232968818538,-2.0501598632812517,90.7407047653696,36.740047092048954,0.5845238614570474,2,-0.9799995422363281,-1.289999008178711,-1.5174999237060547,-0.6199989318847656,0.740001678466804,2,0.066611851306696,1.3000085831179375,36.290000915527344,-1.0784489722646082,35.599998474121094,-1.131150411486605,35.36000061035156,0.066611851306696
3902,2007-02-08,36.08000183105469,36.47000122070313,35.91999816894531,36.36999893188477,360700.0,-0.010964849676561195,1.2449027255528984,-5.800030518043935,71.05264148552085,59.50634442644004,-0.9314497329586189,-0.9864900977673443,-1.1461963835769708,-0.4434328772156704,13.617065284725019,0.5600013732910156,0.1759801393700826,0.919001579284668,-0.2824695416041507,2.1204727001734867,0.31826601884025507,1.5197371397290809,-1.5151525145263705,68.91200107523056,12.510908103846582,0.6007355604444106,2,-0.5800018310546875,-0.8900012969970703,-1.117502212524414,-0.220001220703125,1.3899993896484446,3,0.07012191382760014,1.6222184546263723,36.47999954223633,1.3000085831179375,36.290000915527344,-1.0784489722646082,35.599998474121094,0.07012191382760014
3903,2007-02-09,35.70000076293945,35.970001220703125,35.459999084472656,35.91999816894531,577000.0,-0.010532179845627376,2.1874783935532323,0.7586193288696359,63.04983040836224,60.3653112730181,-0.44807160312011973,-0.5346654161590934,-0.757814162256274,-0.06311773050374114,12.361308757962325,0.6200027465820312,0.1983676612073495,0.4760004043579116,-0.6981132812164645,1.6501140899322877,-0.11105643842927293,1.063057247145096,-1.008242387092288,31.944411330721323,-25.876306180474643,0.5870568427871866,2,-0.20000076293945312,-0.5100002288818359,-0.840001106262207,0.15999984741210938,2.4099998474121094,4,0.0728290873545352,1.2449027255528984,36.08000183105469,1.6222184546263723,36.47999954223633,1.3000085831179375,36.290000915527344,0.0728290873545352
3904,2007-02-12,36.22999954223633,36.38999938964844,35.63999938964844,35.880001068115234,365900.0,0.014845903864715737,1.2388120886378646,-1.5909209134573703,67.85710462677761,61.62479566046895,-0.8249709311850566,-1.0615990844732295,-1.2682646176474393,-0.6015330424247907,13.330454189047842,0.75,0.2837689206696581,0.9694992065429702,-0.2834797772325359,2.2224781903184763,0.3430097146552171,1.5959886984307232,-1.4189466506294437,63.41455850290134,2.944448969828059,0.6264894918877546,2,-0.7299995422363281,-1.039999008178711,-1.369999885559082,-0.3699989318847656,2.2600021362304688,0,0.031189651735929358,2.1874783935532323,35.70000076293945,1.2449027255528984,36.08000183105469,1.6222184546263723,36.47999954223633,0.031189651735929358
3905,2007-02-13,36.54999923706055,36.56999969482422,36.13000106811523,36.20000076293945,632700.0,0.008832450976190787,1.2564067451778602,1.0,69.04174324953803,63.13668301383227,-0.9554242042188932,-1.3732471282728795,-1.5662063915213906,-0.9147615261970117,14.420905890292435,0.4399986267089915,0.34440846258244306,1.2394989013671847,-0.1359467020802967,2.614944504814666,0.5517760996434404,1.9272217030909289,-1.6268095006395313,89.3441854066088,27.119023871041655,0.6877228017237413,2,-0.9499988555908203,-1.2349987030029297,-1.9474992752075195,-0.8299980163574219,2.3300018310546804,1,0.027359781692855245,1.2388120886378646,36.22999954223633,2.1874783935532323,35.70000076293945,1.2449027255528984,36.08000183105469,0.027359781692855245
3906,2007-02-14,37.97000122070313,38.349998474121094,34.560001373291016,35.790000915527344,3030200.0,0.038850944275882426,1.5782338699004284,6.228599455040892,83.26769007571549,66.21135120870997,-2.0764546165816427,-2.740813035194698,-2.949774213270153,-2.3294062843205623,16.294901915988614,3.789997100830078,0.4617690131408665,2.537000846862803,0.7180815692635889,4.355920124462017,1.6275412080631924,3.4464604856624135,-1.2900009155273509,89.97367957524993,22.765692339010357,0.9094596387996081,2,-1.5150012969970774,-1.8200016021728587,-3.3675012588501048,-2.250000000000007,0.7199974060058452,2,-0.009744607181637277,1.2564067451778602,36.54999923706055,1.2388120886378646,36.22999954223633,2.1874783935532323,35.70000076293945,-0.009744607181637277
3907,2007-02-15,39.9900016784668,40.59000015258789,38.52000045776367,38.52000045776367,2847700.0,0.05319990499927241,-1.8163237767028586,0.6743123921648208,87.76975929550531,70.74323765263834,-3.659867732761441,-4.588076221578092,-4.889774030374795,-4.318996162159408,17.76054414834206,2.6199989318847585,0.6444575324510922,4.298001289367676,1.5931622403529246,7.002840338382427,2.9455817648603,5.650420813875051,-5.430000305175781,90.04977453426523,19.597445009950803,1.352419524507376,2,-2.4150009155273438,-2.710000991821289,-5.3875017166137695,-4.270000457763672,-1.19000244140625,3,-0.06926732536886115,1.5782338699004284,37.97000122070313,1.2564067451778602,36.54999923706055,1.2388120886378646,36.22999954223633,-0.06926732536886115
3908,2007-02-16,40.83000183105469,41.47999954223633,39.65999984741211,40.09000015258789,1662300.0,0.02100525424684352,-1.2749963641218698,0.5034020843280949,89.54837452137879,75.02683500202957,-4.07039548870069,-5.220835907067439,-5.645455486249922,-5.1122154244125255,18.815483704844187,1.8199996948242188,0.8810856604626807,4.836501312255862,1.3260034008560098,8.346999223655715,3.081252356555936,6.5917502679557884,-6.270000457763672,90.60696700616747,16.05717690808011,1.7552489556999247,2,-2.8100013732910156,-2.9750022888183594,-6.22750186920166,-5.1100006103515625,-1.7000007629394602,4,-0.08229244329340168,-1.8163237767028586,39.9900016784668,1.5782338699004284,37.97000122070313,1.2564067451778602,36.54999923706055,-0.08229244329340168
3909,2007-02-20,41.08000183105469,41.38000106811523,40.68000030517578,40.68000030517578,611300.0,0.006122948537559347,-2.49999046329318,0.5405413764839911,89.87498766184443,78.10793576441918,-3.868079383097367,-5.245982803801567,-5.806493298825721,-5.322607137334572,20.250199121925405,0.700000762939446,1.149577855938027,4.773001289367677,0.6424155243988707,8.903587054336484,2.7077084068832775,6.838294171852077,-6.243200531005861,94.2196847251102,16.04868060719633,2.065292882484402,2,-3.0600013732910156,-3.2150020599365234,-6.502501487731934,-5.3600006103515625,-2.5800018310546875,1,-0.0722979817020829,-1.2749963641218698,40.83000183105469,-1.8163237767028586,39.9900016784668,1.5782338699004284,37.97000122070313,-0.0722979817020829
3910,2007-02-21,41.599998474121094,41.81999969482422,40.95000076293945,40.95000076293945,915800.0,0.012658145566909695,-1.6769292165757983,1.6249880791165194,90.81273291451033,79.1416515821281,-3.97349708850885,-5.515569101002264,-6.23738829562933,-5.806116155597643,22.09849799745502,0.8699989318847656,1.4469455516960252,4.954498100280759,0.26215454233424396,9.646841658227274,2.6083263213075014,7.300669879254016,-6.497469244384767,96.9696794550131,14.35667856886542,2.3461717789732583,2,-3.4099979400634766,-3.529998779296875,-6.894998550415039,-5.879997253417969,-3.1199989318847656,2,-0.0747595410992381,-2.49999046329318,41.08000183105469,-1.2749963641218698,40.83000183105469,-1.8163237767028586,39.9900016784668,-0.0747595410992381
3911,2007-02-22,41.650001525878906,41.68999862670898,41.18999862670898,41.43000030517578,528600.0,0.0012019964805749517,2.3333841967398135,0.33846460828789915,90.78015527533009,81.33359755877358,-3.590602489823162,-5.314292938248336,-6.199740094464559,-5.812902915012536,24.046681240899282,0.5,1.7504875764619925,4.672001075744632,-0.45198077635969014,9.795982927848954,2.110010149692471,7.233992001796793,-6.144424068237306,94.84853914400485,11.023421362816194,2.5619909260521605,2,-3.460000991821289,-3.5800018310546875,-6.942501068115234,-5.930000305175781,-3.0400009155273438,3,-0.06650661119526158,-1.6769292165757983,41.599998474121094,-2.49999046329318,41.08000183105469,-1.2749963641218698,40.83000183105469,-0.06650661119526158
3912,2007-02-23,42.18000030517578,42.33000183105469,41.599998474121094,41.75,601500.0,0.012725060261223886,1.0,1.9545359966708282,90.69213562118132,84.40496480464238,-3.5361882294464877,-5.5300409007809606,-6.645405032952397,-6.307980400530113,25.894216767483773,0.7300033569335938,2.0038582954326074,4.822499847412111,-0.6679704527056174,10.312970147529843,2.077264697353243,7.567734997470978,-6.295557513303223,94.38196949673178,11.633104018207916,2.745235150058866,2,-3.7349987030029297,-3.854999542236328,-7.467499732971191,-6.459999084472656,-3.400001525878899,4,-0.08274067456653278,2.3333841967398135,41.650001525878906,-1.6769292165757983,41.599998474121094,-2.49999046329318,41.08000183105469,-0.08274067456653278
3913,2007-02-26,41.790000915527344,42.38000106811523,41.63000106811523,42.36999893188477,544200.0,-0.009246073656395404,1.4999904632932748,-1.3488316388992554,86.28372407526001,86.45236696558487,-2.4490153705967046,-4.832560295664081,-6.173542523268253,-5.88146028535553,27.535468535749885,0.75,2.208326465800397,4.080000495910646,-1.6047091997662477,9.76471019158754,1.2376456480722027,6.922355343749089,-5.389913400520214,65.2941242468784,-16.063472072879136,2.8423548478384464,2,-3.3199996948242188,-3.440000534057617,-7.077500343322754,-6.239999771118164,-2.520000457763672,0,-0.07154825587371172,1.0,42.18000030517578,2.3333841967398135,41.650001525878906,-1.6769292165757983,41.599998474121094,-0.07154825587371172
3914,2007-02-27,40.0099983215332,41.61000061035156,39.9900016784668,41.5099983215332,668800.0,-0.04259398312989193,-1.103903889026505,2.5862157415993843,69.33470799916726,86.48491860443255,-0.08541436100468047,-2.776712447114477,-4.325192367142961,-4.0677315993577565,28.60537467860802,1.7999992370605469,2.4544073050444766,2.0344980239868136,-3.5534726885837244,7.622468736557352,-0.7594873322984554,4.828483380272083,-3.011919451215263,0.8366798398784429,-75.40718336017356,2.793985356285271,2,-1.5399971008300781,-1.6599979400634766,-5.234997749328613,-4.69999885559082,-0.45999908447265625,1,-0.02199443364996012,1.4999904632932748,41.790000915527344,1.0,42.18000030517578,2.3333841967398135,41.650001525878906,-0.02199443364996012
3915,2007-02-28,39.61000061035156,40.20000076293945,39.54999923706055,40.0,881200.0,-0.00999744383809098,-1.5490149146558558,0.2599995930989583,65.92065971380063,84.55747078644201,0.8876363043056301,-2.0975518840342744,-3.858796377151023,-3.6321592269086125,29.509358280330964,0.6500015258789062,2.7784435744685965,1.389000320434569,-4.021671753743227,6.799672394612365,-1.3163357166543292,4.094336357523467,-2.0737295202538917,2.12018849714505,-69.30369964339565,2.7053360370888986,2,0.8400001525878906,-1.260000228881836,-4.872499465942383,-4.30000114440918,0.18999862670898438,2,-0.028023241435181312,-1.103903889026505,40.0099983215332,1.4999904632932748,41.790000915527344,1.0,42.18000030517578,-0.028023241435181312
3916,2007-03-01,40.099998474121094,40.13000106811523,38.88999938964844,39.2400016784668,723100.0,0.012370559359230926,1.6956500105733492,-2.2051234398841895,70.26208359418382,82.61217348629518,0.8175239914733226,-2.2766128617004,-4.282103089366217,-4.0943893263502815,29.85105168256198,1.2400016784667898,3.0809415889954863,1.6074981689453125,-3.5938132313854894,6.808809569276114,-0.9931575312200849,4.20815386911071,-2.0793543862216666,34.67044419887577,-35.53980852442089,2.6006557001653996,3,0.5350017547607422,-1.7499980926513672,-5.357497215270996,-4.789999008178711,-0.4099998474121165,3,-0.04039897739473097,-1.5490149146558558,39.61000061035156,-1.103903889026505,40.0099983215332,1.4999904632932748,41.790000915527344,-0.04039897739473097
3917,2007-03-02,39.22999954223633,40.47000122070313,39.099998474121094,40.09000015258789,524200.0,-0.02169573478777631,-1.446427476652079,-1.0000044357110223,66.95485170312924,80.10178206204522,1.752693831641686,-1.1107220855524247,-3.3522131229146765,-3.197727229849832,30.561310778428947,1.3700027465820384,3.3652076019483417,0.5134992599487305,-4.386315304550109,5.41331382444757,-1.9364080223006894,2.9634065421981504,-0.7734197563153202,9.742120030648747,-62.610677331208976,2.449907282249418,3,1.4050006866455078,-0.8799991607666016,-4.42249870300293,-3.9200000762939453,0.8699989318847656,4,-0.015804204412932843,1.6956500105733492,40.099998474121094,-1.5490149146558558,39.61000061035156,-1.103903889026505,40.0099983215332,-0.015804204412932843
3918,2007-03-05,38.849998474121094,39.61999893188477,38.77000045776367,39.0,777700.0,-0.009686491780508732,-4.483904311872462,0.17442025514096626,62.768028072607166,77.0898976632411,2.036449284121865,-0.4804880358308452,-2.910988553174519,-2.8014646253202216,32.48017823561015,0.8499984741211009,3.446705960183678,-0.04100170135497905,-4.67909558401653,4.5970921813065715,-2.3600486426857543,2.278045239975796,3.5300025939941335,2.8168314105379664,-67.74742898880002,2.319046941330774,3,1.7250022888183594,-0.4999980926513672,-4.037497520446777,-3.539999008178711,0.48000335693359375,0,-0.0018017940173367109,-1.446427476652079,39.22999954223633,1.6956500105733492,40.099998474121094,-1.5490149146558558,39.61000061035156,-0.0018017940173367109
3919,2007-03-06,39.099998474121094,39.47000122070313,38.84000015258789,39.02999877929688,666600.0,0.006435006687748768,-1.8000237360550992,-0.4666598850515777,62.51226487105087,73.94540121396784,1.6495132061814104,-0.47941213661167126,-3.093985862271083,-3.0383743932071923,34.32994918507812,0.6300010681152415,3.273102898610972,0.03399829864501669,-4.3377310640077695,4.405727661297803,-2.1518663826813764,2.21986297997141,3.2078025817870994,19.41163930931563,-46.76215573474468,2.1858646813263927,3,1.4750022888183594,-0.7499980926513672,-4.2674970626831055,-3.789999008178711,0.8400001525878835,1,0.004347876989179378,-4.483904311872462,38.849998474121094,-1.446427476652079,39.22999954223633,1.6956500105733492,40.099998474121094,0.004347876989179378
3920,2007-03-07,39.06999969482422,39.45000076293945,38.90999984741211,39.150001525878906,642600.0,-0.0007672322370224638,-1.6999942779759294,-1.1428882833788625,56.24999458139307,70.10871669241926,1.4336547193957898,-0.2429187099353669,-2.9956292050659457,-2.996284979464491,35.283035338783655,0.5400009155273438,2.9702244293073576,-0.13500041961670206,-4.307328007820416,4.037327168587012,-2.221164213718559,1.951163374485155,3.167045349121082,17.647006024974964,-43.6360337876162,2.0861637941018554,3,1.5050010681152344,-0.7199993133544922,-4.2374982833862305,-3.760000228881836,1.049999237060554,2,0.012285629536360476,-1.8000237360550992,39.099998474121094,-4.483904311872462,38.849998474121094,-1.446427476652079,39.22999954223633,0.012285629536360476
3921,2007-03-08,38.90999984741211,39.560001373291016,38.77999877929688,39.290000915527344,521700.0,-0.004095209845453529,-1.4374959022012204,4.749904634751097,42.219001164198104,64.72281286386557,1.300916887379394,0.1143264913911679,-2.7670765274113833,-2.829313218959328,35.78867673381565,0.7800025939941335,2.6100333063537207,-0.4165002822876005,-4.391571552234105,3.5585709876589036,-2.404035917260849,1.571035352685648,3.2577043048095575,8.235254518731242,-47.36795254028695,1.987535634973251,3,1.6650009155273438,-0.5599994659423828,-4.107499122619629,-3.6000003814697266,1.75,3,0.022873281756325525,-1.6999942779759294,39.06999969482422,-1.8000237360550992,39.099998474121094,-4.483904311872462,38.849998474121094,0.022873281756325525
3922,2007-03-09,38.61000061035156,38.93000030517578,38.290000915527344,38.77999877929688,608800.0,-0.0077100806537396815,1.723394584767223,0.4473623450283779,32.65622392294304,58.764201735830355,1.1636239835975744,0.646744167845803,-2.398662747060058,-2.5302430086613157,36.48170077503689,0.6399993896484375,2.143146745662804,-0.8429994583129883,-4.533933893483095,2.8479349768571183,-2.6884666758980416,1.002467759272065,3.4897494679809427,24.060163315177512,-25.995198306220836,1.8454672175850548,3,1.3400001525878906,-0.15999984741210938,-3.8975000381469727,-3.3000011444091797,2.2099990844726562,4,0.027971976153449152,-1.4374959022012204,38.90999984741211,-1.6999942779759294,39.06999969482422,-1.8000237360550992,39.099998474121094,0.027971976153449152
3923,2007-03-12,38.29999923706055,38.599998474121094,38.13999938964844,38.29999923706055,973800.0,-0.008029043470356823,-1.874997019764919,-0.0,28.48293630336667,54.22511599185252,1.0353890223742042,1.2242880434881442,-2.0224385138421894,-2.22314238134544,38.06356578752848,0.470001220703125,1.6336683187879615,-1.2830007553100558,-4.579430827471107,2.0134293168509956,-2.931215791390585,0.36521428077047347,3.6473608747597552,11.26757914814168,-31.82978147294989,1.6482150360805263,3,1.0050010681152344,0.17000198364257812,-3.587498664855957,-2.989999771118164,2.6500015258789062,0,0.04699737005004434,1.723394584767223,38.61000061035156,-1.4374959022012204,38.90999984741211,-1.6999942779759294,39.06999969482422,0.04699737005004434
3924,2007-03-13,37.36000061035156,38.18000030517578,37.27000045776367,38.02000045776367,831800.0,-0.024543045572685163,-1.1666659097824261,-100.0,19.18604973524438,49.032381549790706,1.743278733116341,2.375054411226863,-1.0309325839172132,-1.2896239549230089,38.98377776600142,1.029998779296875,1.025777488499159,-2.2794994354248033,-5.366003586734131,0.8070047158845242,-3.822751511079467,-0.7362473597701396,4.358917858138426,3.930136096350219,-31.016280250040268,1.543252075654665,3,1.510000228881836,1.1100006103515625,-2.5924997329711914,-2.0500011444091797,3.9599990844726562,1,0.05273022453209708,-1.874997019764919,38.29999923706055,1.723394584767223,38.61000061035156,-1.4374959022012204,38.90999984741211,0.05273022453209708
3925,2007-03-14,37.54999923706055,37.650001525878906,37.099998474121094,37.36000061035156,525800.0,0.005085616263516446,1.8205052965169166,-0.2878767736901425,20.797674662504917,43.5363361129375,1.3749273050525659,2.3861538800667574,-1.1606737501968212,-1.4794751988476094,39.76116483871783,0.5500030517578125,0.4450312196237789,-2.139500808715823,-5.042200488371762,0.7631988709401156,-3.5908506485437925,-0.6881509688878538,3.8130057905713386,18.29269238224462,-8.701567100891697,1.451349839827969,3,1.2350006103515625,0.9200019836425781,-2.659998893737793,-2.4499988555908203,3.8100013732910156,2,0.06364845374722639,-1.1666659097824261,37.36000061035156,-1.874997019764919,38.29999923706055,1.723394584767223,38.61000061035156,0.06364845374722639
3926,2007-03-15,37.599998474121094,37.959999084472656,37.40999984741211,37.43999862670898,746300.0,0.001331537631862334,-4.000052019212429,0.8421105467103391,14.98465953500309,37.761870316479026,1.0426559336445749,2.4316875774396465,-1.1450459620274671,-1.5223286405136065,38.61845824093867,0.5499992370605469,0.11777701856918554,-2.0710014343261705,-5.024123111848645,0.8821202431963044,-3.547562273087408,-0.594440595564933,3.336705898159714,27.322377033460903,8.486534008020143,1.476560838761236,3,0.7600002288818359,0.8700027465820312,-2.409998893737793,-2.5649986267089844,3.5100021362304688,3,0.06702129149016112,1.8205052965169166,37.54999923706055,-1.1666659097824261,37.36000061035156,-1.874997019764919,38.29999923706055,0.06702129149016112
3927,2007-03-16,37.22000122070313,37.540000915527344,37.02000045776367,37.540000915527344,714200.0,-0.010106310341461922,2.250005960470162,-1.9999999999998668,15.007611879439068,32.45515740612702,1.2377092953738895,2.733680279567942,-0.7053856153880176,-1.1422725496971893,36.24394419564029,0.5799980163574219,-0.17424012819380152,-2.3124986648559513,-5.456294346309527,0.8312970165976239,-3.8843965055827425,-0.7406008241291602,3.333032561761705,12.658292027514593,-0.2884613823131783,1.5718978407267883,3,1.0699996948242116,1.249999999999993,-1.8750009536743235,-2.030000686645515,3.4499969482421804,4,0.0924233883365786,-4.000052019212429,37.599998474121094,1.8205052965169166,37.54999923706055,-1.1666659097824261,37.36000061035156,0.0924233883365786
3928,2007-03-19,37.47000122070313,37.72000122070313,37.25,37.290000915527344,497000.0,0.006716818694270765,-2.615364300595729,-0.5625014901175752,24.599970855646234,28.242680293304282,0.8620214543588176,2.3389711122492756,-0.8851397677729906,-1.3886836307772015,33.305887622072504,0.5,-0.5770119908168851,-1.894498634338369,-5.104755317003715,1.3157580483269768,-3.499626975671042,-0.28937029300569606,2.6590685627975645,38.79317432182299,23.3101679122283,1.6051283413326733,3,0.8199996948242116,0.9999999999999929,-2.1250009536743235,-2.280000686645515,3.779998779296868,0,0.08940481358378305,2.250005960470162,37.22000122070313,-4.000052019212429,37.599998474121094,1.8205052965169166,37.54999923706055,0.08940481358378305
3929,2007-03-20,38.11000061035156,38.22999954223633,37.27999877929688,37.47000122070313,616600.0,0.017080314085893722,1.159099381843702,3.555546136565751,35.686996226063414,25.957902698267656,0.07467559221180409,1.544231715793174,-1.4347249205826387,-2.027084284148593,30.17813954992371,0.950000762939446,-0.8929225258760027,-1.105999183654788,-4.256340144767655,2.0443417774580794,-2.681169664211218,0.46917129690164217,1.6459808540606886,90.08272539833666,69.89759977477419,1.5751704805564324,3,0.18000030517578125,0.3600006103515625,-2.765000343322754,-2.9200000762939453,2.8800010681152344,1,0.07452112587519832,-2.615364300595729,37.47000122070313,2.250005960470162,37.22000122070313,-4.000052019212429,37.599998474121094,0.07452112587519832
3930,2007-03-21,38.4900016784668,38.68999862670898,37.93000030517578,38.08000183105469,619600.0,0.009971164052199333,-1.14083160060818,0.6406253725293922,34.30800336407647,25.07890294269859,-0.44281722969437,0.968970840846886,-1.720288605183967,-2.4032606976272675,26.875162747767746,0.759998321533196,-1.1307955534274612,-0.5704982757568331,-3.5263879669911375,2.3853914154774714,-2.0484431213739853,0.9074465698603191,0.9376620651476273,88.02412170496635,66.79324227876906,1.4779448456171516,3,-0.5150012969970703,-0.020000457763671875,-3.1450014114379883,-3.3000011444091797,2.329998016357422,2,0.073525536319752,1.159099381843702,38.11000061035156,-2.615364300595729,37.47000122070313,2.250005960470162,37.22000122070313,0.073525536319752
3931,2007-03-22,38.88000106811523,38.97000122070313,38.33000183105469,38.52000045776367,447300.0,0.010132485649295697,1.3703640910439177,0.8780505959303505,46.236570607267694,26.587830352067993,-0.9359439563896004,0.38030829452066683,-2.007437370527697,-2.78792712181901,23.488965023446468,0.6399993896484446,-1.3874200251240083,-0.04199886322022195,-2.7348945732230376,2.6508968467825937,-1.3884467182216298,1.304448991781186,0.2587430811971032,95.38460936537085,69.69729734087916,1.3464478550014087,3,-0.8850002288818288,-0.40999984741210227,-3.4225006103515554,-3.69000053405761,0.9099998474121165,3,0.06378599470436064,-1.14083160060818,38.4900016784668,1.159099381843702,38.11000061035156,-2.615364300595729,37.47000122070313,0.06378599470436064
3932,2007-03-23,38.68999862670898,39.0099983215332,38.54999923706055,38.900001525878906,301200.0,-0.004886893934837544,1.139548087756496,-0.5833403975755833,48.20627783513126,28.779312744486276,-0.8195889683700486,0.311408666706285,-1.7156386909953483,-2.6041807442855216,19.69367826040422,0.45999908447265625,-1.570240930543278,-0.057501220703130684,-2.271132069124313,2.1561296277180517,-1.1643166449137254,1.049314203507464,-1.6699981689453054,81.81818181818142,51.03870475360166,1.1068154242105916,3,-0.6749992370605398,1.0100021362304759,-2.387498855590813,-2.664999008178704,0.21000289916992898,4,0.06254851562522368,1.3703640910439177,38.88000106811523,-1.14083160060818,38.4900016784668,1.159099381843702,38.11000061035156,0.06254851562522368
3933,2007-03-26,38.79999923706055,38.9900016784668,38.65999984741211,38.81999969482422,249600.0,0.0028431277915743625,-1.2000178019658456,0.09523896023686804,46.52778329673162,31.81728314020708,-0.9512387909155606,-0.03592248915488483,-1.7227226732445615,-2.7134743992700976,15.675196583939355,0.3300018310546875,-1.6127101203951781,0.2019994735717745,-1.4885130750955398,1.8925120222390888,-0.6432568007618826,1.0472557479054316,-1.7401988220214832,87.86132138502208,53.345297628635265,0.8452562743336564,3,-0.7849998474121094,0.9000015258789062,-1.3724985122680664,-1.654998779296875,0.6199989318847656,0,0.04819584970761026,1.139548087756496,38.68999862670898,1.3703640910439177,38.88000106811523,-1.14083160060818,38.4900016784668,0.04819584970761026
3934,2007-03-27,39.13000106811523,39.16999816894531,38.66999816894531,38.77000045776367,441200.0,0.008505201998547207,1.2727540705033726,-17.999618539004032,50.64936566193675,35.13413769569951,-1.1217234219926908,-0.4587522670834261,-1.9780235487988378,-3.048347732649219,13.953796048452588,0.5,-1.5568231759084625,0.5760011672973562,-1.0018235123510593,2.1538258469457716,-0.21291117252685154,1.364913507121564,-2.0311966949462814,96.77442179549438,57.64089633611165,0.7889123398242079,3,-1.035001754760735,0.5699996948242259,-1.1925010681152273,-1.5400009155273366,0.029998779296882105,1,0.05417835098431012,-1.2000178019658456,38.79999923706055,1.139548087756496,38.68999862670898,1.3703640910439177,38.88000106811523,0.05417835098431012
3935,2007-03-28,38.5,39.06999969482422,38.4900016784668,38.93000030517578,361300.0,-0.016100205747977325,-1.5777864433216913,-1.194443267070765,45.97249670804374,38.57723071492625,-0.3830779234467272,0.08835663630216573,-1.2807138922167525,-2.423258611892237,12.591553358301594,0.6399993896484304,-1.456392333066077,0.0015001296997070312,-1.4959675110447535,1.4989677704441675,-0.7472336906725232,0.7502339500719373,-1.3183478750000006,20.237965485921887,-21.861974410937524,0.7487338203722286,3,-0.4050006866455078,1.2000007629394531,-0.557499885559082,-0.9099998474121094,1.0200004577636719,2,0.06467536827186482,1.2727540705033726,39.13000106811523,-1.2000178019658456,38.79999923706055,1.139548087756496,38.68999862670898,0.06467536827186482
3936,2007-03-29,38.47999954223633,38.599998474121094,38.02000045776367,38.54999923706055,337100.0,-0.0005194924094460429,5.823579570954133,0.16278987242951687,48.64863793140368,42.31512249847787,-0.251578094846721,-0.020271309887874622,-1.1912823974872069,-2.401310746722423,11.690533859978844,0.5799980163574219,-1.185910772990006,0.06249961853027486,-1.2316791699601026,1.3566784070206523,-0.5845897757149103,0.70958901277546,-1.2188135754785137,40.0,-4.200840593405779,0.6470893942451877,3,-0.2700004577636719,1.220001220703125,-0.34999942779541016,-0.7199993133544922,0.8699989318847656,3,0.060810815499606985,-1.5777864433216913,38.5,1.2727540705033726,39.13000106811523,-1.2000178019658456,38.79999923706055,0.060810815499606985
3937,2007-03-30,38.61000061035156,38.81999969482422,38.310001373291016,38.560001373291016,295300.0,0.0033784061762407447,1.170217601272655,-0.7142779291553134,53.347746239475626,45.509319763347804,-0.18290719321380067,-0.20986247417717152,-1.2260213928255155,-2.514218228883699,10.588992271114023,0.5099983215332031,-0.9189997924936222,0.22350063323974467,-1.017335243707521,1.4643365101870103,-0.3969173052338917,0.843918571713381,-1.272462155506247,51.30446320468379,2.816429596735567,0.620417938473634,3,-0.38500213623046875,1.0900001525878906,-0.48000049591064453,-0.8500003814697266,0.8699989318847656,4,0.030562037982962753,5.823579570954133,38.47999954223633,-1.5777864433216913,38.5,1.2727540705033726,39.13000106811523,0.030562037982962753
3938,2007-04-02,38.77999877929688,39.0,38.41999816894531,38.65999984741211,318900.0,0.004402956909038247,1.0714300311305782,2.4000152590220387,68.3937557566344,49.14340415563347,-0.1648792411323825,-0.4061998065618653,-1.2964955497622626,-2.6627673014287083,9.87188183436902,0.5800018310546875,-0.6049699160144186,0.3969987869262752,-0.8387166804038699,1.6327142542564204,-0.2208589467387938,1.0148565205913442,-1.3691619358875684,66.08694209941515,11.468470049906045,0.6178577336650719,4,-0.22999954223633523,0.920001983642571,-0.39499759674072976,-0.7649974822998118,0.8700027465820241,0,0.0030944494677520584,1.170217601272655,38.61000061035156,5.823579570954133,38.47999954223633,-1.5777864433216913,38.5,0.0030944494677520584
3939,2007-04-03,39.27000045776367,39.310001373291016,38.959999084472656,39.02000045776367,240700.0,0.012635422740868707,1.121214222962038,2.0833518771655313,70.67307339617811,53.18396749253365,-0.5286208707090481,-0.9305206180306129,-1.6795498324525724,-3.129370487714013,9.239782546313702,0.5300025939941335,-0.22949926600146853,0.8785003662109361,-0.3801081696435915,2.1371089020654637,0.24919609828366873,1.5078046341382034,-1.7887971613329157,96.89915603579308,36.12895906136366,0.6293042679272656,4,-0.6049995422363281,0.04500007629394531,-0.8599996566772461,-1.2299995422363352,-1.1700019836425781,1,0.003819651373393018,1.0714300311305782,38.77999877929688,1.170217601272655,38.61000061035156,5.823579570954133,38.47999954223633,0.003819651373393018
3940,2007-04-04,39.54999923706055,39.560001373291016,39.09000015258789,39.099998474121094,294900.0,0.007130093609192256,-1.000016232843913,1.8000030517578125,72.2095596765071,56.069855166893575,-0.7179462924041005,-1.2360902241476452,-1.8477873552496362,-3.387138846712851,8.669767998172091,0.470001220703125,0.031298744085319186,1.1344991683959975,-0.19490053400026142,2.4638988707922564,0.46979931719786805,1.799199019594127,-1.9590680560181752,99.35051102050522,32.930451914100075,0.6646998511981284,4,-0.7599983215332031,-0.8049983978271484,-1.139998435974121,-1.5099983215332102,-1.0699996948242188,2,-0.009860920282470875,1.121214222962038,39.27000045776367,1.0714300311305782,38.77999877929688,1.170217601272655,38.61000061035156,-0.009860920282470875
3941,2007-04-05,39.79999923706055,39.95000076293945,39.45000076293945,39.58000183105469,352400.0,0.006321112637740267,-1.0833353201567206,0.48888229559615143,80.28162455730327,59.63378258046825,-0.9205234275494973,-1.4925171175516283,-1.986297189461041,-3.611312899291562,8.373163633638262,0.5,0.20301476491949444,1.3399991989135742,-0.1129393785473809,2.7929377763745293,0.6135299101830967,2.0664684876440518,-2.0515424406382863,90.85356209119921,16.904599935439947,0.7264692887304763,4,-0.8149986267089844,-1.0549983978271484,-0.39999866485595703,-1.7599983215332102,-1.4500007629394531,3,-0.007035145343323279,-1.000016232843913,39.54999923706055,1.121214222962038,39.27000045776367,1.0714300311305782,38.77999877929688,-0.007035145343323279
3942,2007-04-09,39.68999862670898,39.849998474121094,39.47000122070313,39.77000045776367,190900.0,-0.0027638344839248097,2.1666719649044137,-0.36364897435456056,76.94167318651702,63.0131036793333,-0.7305841250499299,-1.36757341873804,-1.7505684015915648,-3.470115616296958,8.651715920804584,0.37999725341796164,0.3628474526666494,1.1759986877441335,-0.377230308307837,2.729227683796104,0.39938418971814826,1.9526131857701188,-1.7213874336349946,83.00642513606931,4.420037576777645,0.7766144980259865,4,-0.7049980163574148,-0.9449977874755788,-0.19749832153319602,-1.6499977111816406,-1.6599998474120952,0,-0.008566393659663274,-1.0833353201567206,39.79999923706055,-1.000016232843913,39.54999923706055,1.121214222962038,39.27000045776367,-0.008566393659663274
3943,2007-04-10,40.099998474121094,40.2400016784668,39.61000061035156,39.61000061035156,475400.0,0.01033005446203794,-1.5714441416893732,-6.124833110813875,75.57833255862758,65.78298889007672,-1.046876719922622,-1.7242086591082568,-2.032319332134307,-3.8457389522020833,9.260487194428555,0.6300010681152344,0.4339285736232483,1.4959985733032255,-0.20644961326566147,3.1984467598721125,0.644774480018782,2.347222666587669,-1.933248324060564,89.06227182643163,11.437273822274065,0.8512240932844449,4,-0.9699974060058594,-1.4699974060058594,-0.6074981689453125,-2.059997558593757,-1.6699981689453125,1,-0.015461320585458016,2.1666719649044137,39.68999862670898,-1.0833353201567206,39.79999923706055,-1.000016232843913,39.54999923706055,-0.015461320585458016
3944,2007-04-11,39.33000183105469,40.290000915527344,39.15999984741211,40.18000030517578,449700.0,-0.01920191202908228,1.1121521315963978,-1.7346983261969637,59.813079947271646,67.32083147221316,-0.27438051621790294,-0.8422392350805552,-1.1390874392621981,-3.04373789730505,9.980504400808371,1.1300010681152344,0.4947121915954753,0.6275018692016587,-0.9981196968021564,2.253123435205474,-0.18530891380024883,1.4403126522035663,-0.9144614975854068,20.000127156494678,-53.98336627502638,0.8128107830019067,4,-0.1750011444091797,-0.6750011444091797,0.13249874114990234,-1.2900009155273509,-1.0700035095214844,2,0.008136274597667192,-1.5714441416893732,40.099998474121094,2.1666719649044137,39.68999862670898,-1.0833353201567206,39.79999923706055,0.008136274597667192
3945,2007-04-12,39.93999862670898,40.0,38.97000122070313,39.29999923706055,412400.0,0.015509706769772924,1.710515484615752,-0.7529418100546541,61.77775065104167,68.77962177439517,-0.7360343170679471,-1.3323109527281787,-1.616219925160216,-3.621371056620255,10.467051236319323,1.029998779296868,0.5769877476727814,1.1179986953735295,-0.50227458768817,2.738271978435229,0.3078620538426762,1.9281353369043828,-1.2620338117515644,73.48466895933811,2.117051292449915,0.8101366415308505,4,-0.6399974822997976,-1.2849979400634695,-0.4774980545043874,-1.8999977111816406,-1.7199974060058452,3,-0.046069109059944324,1.1121521315963978,39.33000183105469,-1.5714441416893732,40.099998474121094,2.1666719649044137,39.68999862670898,-0.046069109059944324
3946,2007-04-13,40.11999893188477,40.13000106811523,39.58000183105469,39.88999938964844,162600.0,0.004506767936026446,3.3999267589302633,0.35937462747063,65.92428714403941,70.17701520823559,-0.7363737156495986,-1.3848406855962239,-1.6575577058019917,-3.7851963096660697,11.375159511460517,0.5499992370605398,0.622372026636782,1.17199897766114,-0.4400673595989417,2.7840653149212216,0.36596580903109555,1.9780321462911843,-1.21634906284757,87.12105886772869,16.370001472952453,0.8060331686300412,4,-0.7649993896484446,-1.464998245239265,-0.6574983596801829,-2.079998016357436,-1.2399978637695455,4,-0.04087735377143986,1.710515484615752,39.93999862670898,1.1121521315963978,39.33000183105469,-1.5714441416893732,40.099998474121094,-0.04087735377143986
3947,2007-04-16,40.65999984741211,40.7599983215332,39.93999862670898,40.04999923706055,256000.0,0.013459644314650632,1.0246967071057367,2.652181845321929,68.90245226199227,70.23353704216423,-1.067232436279184,-1.7432910646197257,-2.0523414108193663,-4.302364795145884,12.16757405950876,0.8199996948242259,0.7663365005853677,1.5399999618530273,-0.029269690152105454,3.10926961385816,0.755365135850461,2.3246347878555937,-1.6899986267089773,94.41348401767122,24.759883131848525,0.7846348260025672,4,-0.8000011444091797,-1.7700004577636719,-1.1974992752075195,-2.6199989318847727,-0.9500007629394531,0,-0.05681262621642735,3.3999267589302633,40.11999893188477,1.710515484615752,39.93999862670898,1.1121521315963978,39.33000183105469,-0.05681262621642735
3948,2007-04-17,40.81999969482422,40.91999816894531,40.5,40.61999893188477,183900.0,0.0039350675851586026,1.1000028610393202,0.32786977512068277,67.78947351513798,69.913137055382,-1.0140665376178504,-1.728047109101766,-2.081935922761403,-4.422722223425048,13.264641879711617,0.4199981689453125,0.9134022830486757,1.5324998855590835,-0.010140616409472614,3.0751403875276395,0.7611796345748019,2.303820136543365,-1.5635989379882744,94.87186509644351,27.465410568939006,0.7713202509842787,4,-0.875,-1.8500003814697266,-1.6199989318847656,-2.779998779296882,-1.1599998474121094,1,-0.06834887154301217,1.0246967071057367,40.65999984741211,3.3999267589302633,40.11999893188477,1.710515484615752,39.93999862670898,-0.06834887154301217
3949,2007-04-18,40.95000076293945,41.06999969482422,40.63999938964844,40.66999816894531,213300.0,0.003184739566074013,-1.529412424687812,1.4000076293654773,78.82356425885742,70.64802645342091,-0.9841971394565192,-1.7226968939101823,-2.0850693883089235,-4.512401459840085,14.561862981122333,0.43000030517578125,1.042239898066363,1.520500946044919,-0.0872361806862898,3.128238072776128,0.7166323826793146,2.3243695094105234,-1.3941524719238245,94.28576099632697,20.048923229870482,0.8038685633656028,4,-0.9300003051757812,-1.9050006866455078,-2.0625,-2.9099998474121165,-1.2400016784667969,2,-0.06153847157053827,1.1000028610393202,40.81999969482422,1.0246967071057367,40.65999984741211,3.3999267589302633,40.11999893188477,-0.06153847157053827
3950,2007-04-19,41.31999969482422,41.43999862670898,40.47999954223633,40.88999938964844,296900.0,0.009035382783670665,1.8656767405315935,1.5357011484857155,80.86960271540408,70.71335735987657,-1.2032525278334631,-1.9708555199858324,-2.343529806839726,-4.838399983548797,15.584473788523507,0.9599990844726491,1.1131432550257543,1.748999977111815,-0.002316957377999529,3.5003169116016295,0.8733415098669113,2.6246584443567187,-1.4613211230468721,93.54843340778194,14.36202180221504,0.8756584672449071,4,-1.114999771118164,-2.0900001525878906,-2.649998664855957,-3.279998779296882,-1.3699989318847656,3,-0.07405618092669819,-1.529412424687812,40.95000076293945,1.1000028610393202,40.81999969482422,1.0246967071057367,40.65999984741211,-0.07405618092669819
3951,2007-04-20,41.36000061035156,41.4900016784668,41.13000106811523,41.47999954223633,348800.0,0.0009680763751882537,4.142748154001355,-0.27906708539592984,80.48784201213252,71.10737611827827,-1.116061886689188,-1.9136485387268962,-2.2753528730938015,-4.8342002425739,16.405876639443402,0.3600006103515696,1.1413782258098166,1.6650009155273438,-0.22593605342083123,3.5559378844755187,0.7195324310532598,2.6104694000014277,-1.1850580275878926,91.612850828403,8.531928612822554,0.9454684844740867,4,-1.1299991607666016,-2.104999542236328,-2.7325000762939453,-3.319999694824226,-1.2400016784667898,4,-0.07591874621158856,1.8656767405315935,41.31999969482422,-1.529412424687812,40.95000076293945,1.1000028610393202,40.81999969482422,-0.07591874621158856
3952,2007-04-23,41.11000061035156,41.459999084472656,40.91999816894531,41.290000915527344,192600.0,-0.006044487338267346,1.076940006162243,1.5000158947134183,75.38130381303802,71.08548403543499,-0.7190697036470723,-1.5526577910366086,-1.904954558100357,-4.541164234767791,17.09362403782101,0.5400009155273438,1.1363661160695173,1.2940008163452177,-0.6354759281869704,3.223477560877406,0.3292624440791201,2.2587391886113153,-0.67204620844727,62.376211447089126,-21.910245959332947,0.9647383722660957,4,-0.8799991607666016,-1.8549995422363281,-2.695000648498535,-3.069999694824226,-1.3300018310546804,0,-0.05424469737601556,4.142748154001355,41.36000061035156,1.8656767405315935,41.31999969482422,-1.529412424687812,40.95000076293945,-0.05424469737601556
3953,2007-04-24,40.66999816894531,41.2400016784668,40.66999816894531,41.02000045776367,329900.0,-0.010703051201012559,-2.257141611535569,1.9444538634340693,65.4184868413866,71.70830702366999,-0.2120044105527228,-1.017546729884856,-1.3349338716211037,-4.051465548620577,17.65822722632381,0.5700035095214844,1.0670235653776317,0.7604984283447251,-1.1427339303961475,2.6637307870855977,-0.1911177510257147,1.712114607715165,-0.02163431172851915,18.81170543045557,-61.24054117784418,0.9516161793704377,4,-0.43999671936035156,-1.299997329711914,-2.289997100830078,-2.629997253417976,-0.55999755859375,1,-0.023604601123530133,1.076940006162243,41.11000061035156,4.142748154001355,41.36000061035156,1.8656767405315935,41.31999969482422,-0.023604601123530133
3954,2007-04-25,41.25,41.4900016784668,40.77000045776367,40.849998474121094,372400.0,0.014261171801516426,-1.5714441416893732,-1.1428540288389228,67.56199079901349,72.35100037344463,-0.5487164870096564,-1.507890431402231,-1.7925831499224572,-4.57549882981737,18.16046419272834,0.8200035095214844,1.045999680238694,1.2345003128051744,-0.7213544173205193,3.190355042930868,0.25657294774232753,2.212427677868021,0.24000167846679688,76.23750783710899,-1.3168945381419945,0.9779273650628477,4,-0.7149982452392578,-1.864999771118164,-2.8699989318847656,-3.2099990844726634,-1.0,2,-0.03854545824455491,-2.257141611535569,40.66999816894531,1.076940006162243,41.11000061035156,4.142748154001355,41.36000061035156,-0.03854545824455491
3955,2007-04-26,40.9900016784668,41.45000076293945,40.93999862670898,41.34000015258789,354000.0,-0.006302989612926191,-1.2666531034365434,-0.8749928474699117,62.26807026595917,71.94475405365796,-0.1386974130127996,-1.1086223458744087,-1.4210469591723296,-4.261273977464036,18.944129002891714,0.5100021362304759,1.0064821919419984,0.8500019073486342,-1.0145373249440937,2.714541139641362,-0.08226770879772971,1.7822715234949982,0.5,39.02465121255682,-35.32536481280633,0.9322696161463655,4,-0.27500152587890625,-1.2800006866455078,-2.6100006103515625,-2.9500007629394602,-0.3300018310546875,3,-0.031227190572830854,-1.5714441416893732,41.25,-2.257141611535569,40.66999816894531,1.076940006162243,41.11000061035156,-0.031227190572830854
3956,2007-04-27,40.81999969482422,41.11000061035156,40.790000915527344,41.0,503400.0,-0.00414740123643087,-1.6666878596178911,0.5142888283378747,61.50713954411653,71.12305264056064,0.15761699345075186,-0.795089540240312,-1.1849607868827405,-4.038760898926334,20.301281302171475,0.31999969482421875,1.0995662716881967,0.562999916076663,-1.1505022045278395,2.2765020366811655,-0.29375114422558823,1.4197509763789142,0.6700019836425781,18.292790718229988,-52.691814011699186,0.8567510603022511,4,0.16500091552734375,-1.0649986267089844,-2.597498893737793,-2.779998779296882,-0.3299980163574219,4,-0.02131305581550691,-1.2666531034365434,40.9900016784668,-1.5714441416893732,41.25,-2.257141611535569,40.66999816894531,-0.02131305581550691
3957,2007-04-30,39.790000915527344,40.47000122070313,39.06999969482422,39.4900016784668,1147100.0,-0.025232699338493036,-1.4561361240777115,-1.666659602424448,47.197128146263665,68.83501426624127,1.1747676559351632,0.34556171123455215,-0.16460459730811294,-2.9521270495121854,21.062892766730947,1.75,1.1172779185792052,-0.5259988784790011,-2.0739881922455297,1.0219904352875275,-1.2999935353622618,0.24799577840425968,1.6856007385253875,29.752092170576727,-37.33699804445763,0.7739946568832641,4,0.48999977111816406,-0.034999847412109375,-1.557499885559082,-1.625000000000007,1.4199981689453125,0,0.00829349104711019,-1.6666878596178911,40.81999969482422,-1.2666531034365434,40.9900016784668,-1.5714441416893732,41.25,0.00829349104711019
3958,2007-05-01,38.900001525878906,39.97999954223633,38.65999984741211,39.77000045776367,713100.0,-0.02236741314829005,1.0465157541436874,-2.900003814706967,46.19468859250538,65.2095836366466,1.9710509554002655,1.3122943819787452,0.6781316639979451,-2.01360565366204,21.81293929919955,1.3199996948242188,1.0786952810829717,-1.4219984054565415,-2.945658734642052,0.10166192372896887,-2.183828570049293,-0.6601682408637899,2.479376049804685,8.48061919371101,-61.89779840027167,0.7618301645927551,5,1.1749992370605469,0.8549995422363281,-0.04250144958496094,-0.7350006103515696,1.1399993896484375,1,0.022622036475565155,-1.4561361240777115,39.790000915527344,-1.6666878596178911,40.81999969482422,-1.2666531034365434,40.9900016784668,0.022622036475565155
3959,2007-05-02,39.41999816894531,39.599998474121094,38.86000061035156,39.0,477600.0,0.013367522433655132,-1.1142888283378747,-0.48275710871900557,45.323738045626854,61.26004311778246,1.3535388237766028,0.8475665480928356,0.10788035541676777,-2.481563930424528,22.248911027093648,0.7399978637695312,0.9819108636641118,-0.9095016479492202,-2.4126981098982725,0.5936948139998321,-1.6610998789237499,-0.15790341697469046,1.7962167430419882,27.24007427035393,-40.97965406817052,0.7515982309745268,5,0.6550025939941406,0.3350028991699219,-0.5624980926513672,-1.2449970245361328,0.7100028991699148,2,0.017503867921278227,1.0465157541436874,38.900001525878906,-1.4561361240777115,39.790000915527344,-1.6666878596178911,40.81999969482422,0.017503867921278227
3960,2007-05-03,39.15999984741211,39.68000030517578,38.9900016784668,39.22999954223633,370200.0,-0.006595594459921306,-2.365879528833808,-0.16666666666666666,41.48936889749819,56.92687943837865,1.424746904489659,1.1350432654297293,0.29680305513447536,-2.1743429588643863,22.390623984584767,0.6899986267089844,0.8699382653231851,-1.1499999999999986,-2.7049988772199853,0.4049988772199882,-1.927499438609992,-0.3725005613900052,1.9028421607006791,20.408156910127317,-43.544398787339375,0.7774994386099918,5,0.9150009155273438,0.595001220703125,-0.2624998092651367,-0.8549995422363281,0.8100013732910227,3,0.027834529030518418,-1.1142888283378747,39.41999816894531,1.0465157541436874,38.900001525878906,-1.4561361240777115,39.790000915527344,0.027834529030518418
3961,2007-05-04,39.52000045776367,39.66999816894531,39.150001525878906,39.15999984741211,408000.0,0.009193069758792527,-1.7368442186841206,-5.142888283378746,39.56044339924516,52.94678383684611,0.8675235953123916,0.7936828341269617,-0.1331673582774613,-2.4864641603242177,22.130537692681823,0.5199966430664062,0.6997161788749011,-0.7759994506835923,-2.3551851576393688,0.8031862562721841,-1.565592304161477,0.01359340279429233,1.3986710207070772,47.51380982589379,-12.065743358591838,0.7895928534778869,5,0.5550003051757812,0.2350006103515625,-0.6225004196166992,-1.2049999237060547,-0.06999969482421875,4,0.028846138067907923,-2.365879528833808,39.15999984741211,-1.1142888283378747,39.41999816894531,1.0465157541436874,38.900001525878906,0.028846138067907923
3962,2007-05-07,39.349998474121094,39.70000076293945,39.31999969482422,39.58000183105469,178400.0,-0.004301669576756817,-1.6206887479940018,-0.6388971305048108,36.56306313845604,49.7406256476316,0.8511188258204996,0.9875384417424016,-0.053639300193296435,-2.274673717504726,21.83923114398173,0.3800010681152344,0.45878200217548937,-0.9290014266967788,-2.5426003311463674,0.6845974777528099,-1.735800878921573,-0.12220197447198444,1.4331527064861405,52.27263532063694,-2.7252496758404874,0.8067994522247944,5,0.7250022888183594,0.5500030517578125,-0.39499855041503906,-0.9999980926513672,0.40000152587890625,0,0.028970857650615578,-1.7368442186841206,39.52000045776367,-2.365879528833808,39.15999984741211,-1.1142888283378747,39.41999816894531,0.028970857650615578
3963,2007-05-08,39.47999954223633,39.54999923706055,39.150001525878906,39.27999877929688,336000.0,0.0033037121513672663,1.3529266568681348,-0.8695558430357604,36.56306313845604,46.296300352014114,0.5973862968368948,0.8524105687273433,-0.26189627689926454,-2.3615464871959944,21.20965734134959,0.3999977111816406,0.20494683673933878,-0.7680004119873018,-2.4194573059271107,0.883456481952507,-1.5937288589572063,0.057728034982602594,1.1757625583791977,73.80938324530769,22.798775546509255,0.8257284469699032,5,0.5750007629394531,0.47500038146972656,-0.5174999237060547,-1.1299991607666016,0.8300018310546875,1,0.04381964443503983,-1.6206887479940018,39.349998474121094,-1.7368442186841206,39.52000045776367,-2.365879528833808,39.15999984741211,0.04381964443503983
3964,2007-05-09,39.650001525878906,39.70000076293945,39.15999984741211,39.27000045776367,502500.0,0.004306028004400275,1.2500059604701619,1.8999980926587106,34.15562794064422,43.17269564920134,0.19730546088479883,0.7458515567066613,-0.45240861536013455,-2.484279386123319,21.190921456656287,0.5400009155273438,-0.018016840805437084,-0.6139984130859375,-2.233906368268187,1.0059095420963118,-1.4239523906770586,0.1959555645051836,0.8860148395444156,92.95784485445031,45.372915741126185,0.8099539775911243,5,0.2349987030029297,0.4249992370605469,-0.5250015258789062,-1.3000011444091797,0.55999755859375,2,0.009836049801760893,1.3529266568681348,39.47999954223633,-1.6206887479940018,39.349998474121094,-1.7368442186841206,39.52000045776367,0.009836049801760893
3965,2007-05-10,38.099998474121094,39.72000122070313,37.9900016784668,39.560001373291016,777100.0,-0.03909213094849817,-1.0595275669219728,-3.8421020930582745,25.958709035647686,39.22287003714924,1.4463492476946413,2.2671778945380794,1.071545126262997,-0.8949018561294224,21.93930105674996,1.7299995422363352,-0.20437846278205285,-2.0720014572143555,-3.9567395477401135,-0.18726336668859744,-3.0143705024772345,-1.1296324119514765,2.323456900221558,6.358197962995196,-34.184520815219294,0.9423690452628802,5,1.1300029754638672,1.6400032043457031,0.8900022506713867,0.2500019073486328,2.0800018310546875,3,0.05328091011271252,1.2500059604701619,39.650001525878906,1.3529266568681348,39.47999954223633,-1.6206887479940018,39.349998474121094,0.05328091011271252
3966,2007-05-11,38.47999954223633,38.65999984741211,37.97999954223633,38.650001525878906,365100.0,0.009973781714803565,6.1579496857871385,0.11643948360597914,30.969622124557745,37.41981381251525,0.7817184434294404,1.8530177138348662,0.6535768008089207,-1.236272107469091,22.58077984995472,0.6800003051757812,-0.46363974663222507,-1.6100004196166964,-3.641272266192722,0.4212714269593292,-2.6256363429047056,-0.5943644963286872,1.7487795364362526,28.735604464506793,-8.67167131243805,1.0156359232880126,5,0.5,1.2550010681152344,0.28750133514404297,-0.12999916076660156,1.3699989318847656,4,0.03872145780124958,-1.0595275669219728,38.099998474121094,1.2500059604701619,39.650001525878906,1.3529266568681348,39.47999954223633,0.03872145780124958
3967,2007-05-14,38.349998474121094,38.63999938964844,38.09000015258789,38.41999816894531,327200.0,-0.0033784061762407447,1.1568507188056307,0.4117581061371031,32.42426098978588,35.88976630110197,0.7665890782842695,1.8984188959590753,0.7713641421390918,-1.0670459339147484,22.577556900016997,0.5499992370605469,-0.6979064356663756,-1.6245014190673857,-3.7783088304513797,0.5293059923166084,-2.7014051247593827,-0.5475977133753887,1.6539026509078596,21.26428591786123,-17.731186627830766,1.0769037056919966,5,0.5000019073486328,1.3850021362304688,0.5150022506713867,1.9073486328125e-06,1.0500030517578125,0,0.028683242049165836,6.1579496857871385,38.47999954223633,-1.0595275669219728,38.099998474121094,1.2500059604701619,39.650001525878906,0.028683242049165836
3968,2007-05-15,38.02999877929688,38.66999816894531,38.0,38.2599983215332,409200.0,-0.00834419054905966,-3.6207232212151905,3.285722070844585,24.605684497055975,33.58776035126077,1.0618673890816197,2.1066928573745827,1.0874303096296458,-0.7070483041727229,22.44840684362989,0.6699981689453125,-0.9463441084515267,-1.8050010681152244,-4.085892844188635,0.475890707958186,-2.945446956151926,-0.6645551800785228,1.7715121874528066,2.8735165993983767,-30.1135292662213,1.1404458880367045,5,0.8200016021728445,1.7050018310546804,0.8350019454955984,0.32000160217284446,1.0600013732910085,1,0.04522748556172629,1.1568507188056307,38.349998474121094,6.1579496857871385,38.47999954223633,-1.0595275669219728,38.099998474121094,0.04522748556172629
3969,2007-05-16,38.43000030517578,38.47000122070313,38.0,38.20000076293945,1069200.0,0.010518052556358626,2.0322525072293414,-1.0000000000000309,30.246924845248813,32.338599901010845,0.566209424294847,1.5897252998999107,0.6800027280083185,-1.0635214935852702,22.162461268632615,0.4700012207031321,-1.0356899561235622,-1.2789995193481474,-3.5788849262855464,1.0208858875892517,-2.4289422228168505,-0.1290568158794443,1.1893595191225685,25.862087865108823,-6.0984652036104485,1.149942703468701,5,0.4200000762939453,1.3050003051757812,0.4500007629394531,-0.07999992370605469,0.4199981689453125,2,0.04892014189919314,-3.6207232212151905,38.02999877929688,1.1568507188056307,38.349998474121094,6.1579496857871385,38.47999954223633,0.04892014189919314
3970,2007-05-17,38.2599983215332,38.61999893188477,38.06999969482422,38.25,273300.0,-0.004423678956351207,-1.9729774313610644,0.043471049707262864,30.246924845248813,31.303764506122356,0.6650584987385457,1.6007992231514905,0.8414172071030706,-0.850378173761996,21.395484545281494,0.549999237060554,-1.0610373617840096,-1.2960014343261719,-3.551338989049526,0.9593361203971824,-2.423670211687849,-0.16833265696449473,1.1954254745589452,40.57961399609684,6.6055546451371185,1.127668777361676,5,0.5900020599365234,1.4750022888183594,0.6450023651123047,0.09000205993652344,0.6800003051757741,3,0.050967089610193916,2.0322525072293414,38.43000030517578,-3.6207232212151905,38.02999877929688,1.1568507188056307,38.349998474121094,0.050967089610193916
3971,2007-05-18,38.22000122070313,38.38000106811523,38.060001373291016,38.310001373291016,267100.0,-0.0010454025767052677,1.7826115801172049,-9.001526135062242,35.70129213186472,31.20801217205665,0.5601654582360851,1.468800054159594,0.8773430402949671,-0.7667149882920938,20.544163245443,0.31999969482421164,-1.1255427144492316,-1.1789985656738224,-3.3408006283726337,0.9828034970249888,-2.259899597023228,-0.09809753432441681,1.0878801500034356,32.8360928283506,-1.6029476799310913,1.080901031349405,5,0.6299991607665945,1.5149993896484304,0.7574996948242116,0.12999916076659446,0.8600006103515554,4,0.05128202569001883,-1.9729774313610644,38.2599983215332,2.0322525072293414,38.43000030517578,-3.6207232212151905,38.02999877929688,0.05128202569001883
3972,2007-05-21,38.88000106811523,38.91999816894531,38.06999969482422,38.22999954223633,400200.0,0.017268441295982706,1.328776572396062,-7.222226931717526,49.80988179528436,32.67988091170424,-0.19390595122204246,0.6673854391487737,0.23052859215015786,-1.3778095265826948,19.666797234309623,0.8499984741210938,-1.132344273553585,-0.40749874114990803,-2.4227973192045624,1.6077998369047464,-1.4151480301772352,0.6001505478774192,0.2950921197443179,95.65248038744055,55.53685081783955,1.0076492890273256,5,-0.030000686645500707,0.8549995422363352,0.1249990463256907,-0.5300006866455007,0.4099998474121165,0,0.024948492267438338,1.7826115801172049,38.22000122070313,-1.9729774313610644,38.2599983215332,2.0322525072293414,38.43000030517578,0.024948492267438338
3973,2007-05-22,39.709999084472656,39.7400016784668,38.88999938964844,38.90999984741211,551500.0,0.02134768501943518,-1.023814605746568,1.2307651677876117,52.603236393122884,34.729615184201876,-1.1039384553979943,-0.25109465412786847,-0.5663737212911997,-2.1535793394869245,18.946644766712915,0.8600006103515696,-1.1375785964132916,0.4704992294311552,-1.449638304830998,2.3906367636933084,-0.4895695376999214,1.4305679965622318,-1.7299995422363281,98.27571465215037,54.19615953435192,0.9600687671310757,5,-0.8499984741210938,0.02500152587890625,-0.33500003814697266,-1.3599987030029297,-0.8199996948242188,1,-0.007806536533388253,1.328776572396062,38.88000106811523,1.7826115801172049,38.22000122070313,-1.9729774313610644,38.2599983215332,-0.007806536533388253
3974,2007-05-23,39.65999984741211,40.08000183105469,39.58000183105469,39.70000076293945,374400.0,-0.001259109499201605,-4.0000762951094835,-0.05000119209403238,54.664171934404415,37.919111061841505,-1.176045562050362,-0.3439566716078133,-0.4528738135566641,-2.0516468480248307,18.072381987570026,0.5,-1.1127741111939429,0.5,-1.1871784669107583,2.1871784669107583,-0.3435892334553756,1.3435892334553756,-1.6448002624511702,79.20782730378392,30.806577139391464,0.8435892334553776,5,-0.6299991607666016,0.07500076293945312,-0.2025003433227539,-1.2099990844726562,-0.9199981689453125,2,-0.014372155749299953,-1.023814605746568,39.709999084472656,1.328776572396062,38.88000106811523,1.7826115801172049,38.22000122070313,-0.014372155749299953
3975,2007-05-24,39.709999084472656,40.18999862670898,39.150001525878906,39.72999954223633,718300.0,0.0012606968545867403,1.2127630217316498,0.5,51.88117196405277,40.24261659956318,-1.0880715033115962,-0.5215051470905436,-0.443607298907267,-2.0461804648575566,16.922164297741148,1.039997100830071,-1.0980928386939866,0.6139993667602539,-0.8651814327156728,2.0931801662361806,-0.12559103297770946,1.3535897664982173,-1.6122074096679668,77.46478116504254,27.75532842817978,0.7395903997379616,5,-0.6149997711181641,0.02500152587890625,-0.17749881744384766,-1.2399978637695312,-0.6899986267089844,3,-0.021657029216297308,-4.0000762951094835,39.65999984741211,-1.023814605746568,39.709999084472656,1.328776572396062,38.88000106811523,-0.021657029216297308
3976,2007-05-25,39.95000076293945,40.16999816894531,39.65999984741211,39.77000045776367,329200.0,0.006043860085623631,-1.5499818802571097,-8.999809269502194,55.85938984293455,42.84651980546859,-1.2266167406022248,-0.8748825322474261,-0.6219443252363277,-2.2270014310081194,16.00355697356357,0.5099983215332031,-1.080696417098089,0.8975009918212891,-0.40933787678692823,2.2043398604295064,0.24408155751718397,1.5509204261253942,-1.7266766710205061,88.67934034494267,37.67091369257224,0.6534194343041083,5,-0.8550014495849609,-0.21500015258789062,-0.23250102996826172,-1.4799995422363281,-0.5,4,-0.025281654992292957,1.2127630217316498,39.709999084472656,-4.0000762951094835,39.65999984741211,-1.023814605746568,39.709999084472656,-0.025281654992292957
3977,2007-05-29,40.11999893188477,40.20000076293945,39.79999923706055,40.099998474121094,445600.0,0.0042552732340126465,3.444359675334308,0.11111346585855683,56.201540072035726,46.357170424910784,-1.250656388402824,-1.0739525785964403,-0.7147807354498426,-2.33766658811939,16.221377405664683,0.40000152587890625,-0.8376100256859331,1.050999259948739,-0.30254453096242884,2.404543050859907,0.3742273644931515,1.7277711554043265,-1.7786743678784234,93.89299639788179,43.878078078032466,0.6767718954555851,5,-1.0199985504150462,-0.38499832153321023,-0.3774976730346751,-1.6499977111816477,-0.5699996948242259,1,-0.02592216172776518,-1.5499818802571097,39.95000076293945,1.2127630217316498,39.709999084472656,-4.0000762951094835,39.65999984741211,-0.02592216172776518
3978,2007-05-30,39.77999877929688,40.06999969482422,39.38000106811523,40.06999969482422,419500.0,-0.008474580300092738,3.758596195838096,-14.499713904247784,51.21948601087302,48.68745499886903,-0.7110921956584093,-0.7005631851981491,-0.30803822757166444,-1.9365147056169008,16.1105970794819,0.7399978637695455,-0.6555535511184587,0.6669992446899471,-0.7202072151147618,2.054205704494656,-0.026603985212403813,1.360602474592298,-1.2899801193758833,59.9997820171414,14.780000714378346,0.6936032299023538,5,-0.6499977111816477,-0.044998168945319605,-0.03749752044678445,-1.309997558593757,-0.270000457763679,2,-0.012317694288732639,3.444359675334308,40.11999893188477,-1.5499818802571097,39.95000076293945,1.2127630217316498,39.709999084472656,-0.012317694288732639
3979,2007-05-31,40.11000061035156,40.20000076293945,39.72999954223633,39.83000183105469,336300.0,0.008295672226778184,1.0434876353805582,-0.9655099839520376,74.4525771014247,53.59919413844413,-0.8691222013250623,-1.0289775012129425,-0.5867192202700267,-2.1972365600793893,15.920069039496656,0.470001220703125,-0.46170036372550527,0.962500953674315,-0.48965397391518195,2.414655881263812,0.23642348987956296,1.688578417469067,-1.4831833821890896,91.42855066829911,39.58726752712806,0.7260774637947501,5,-0.9799995422363281,-0.375,-0.3099994659423828,-1.6399993896484375,-0.9500007629394531,3,-0.03041638499472543,3.758596195838096,39.77999877929688,3.444359675334308,40.11999893188477,-1.5499818802571097,39.95000076293945,-0.03041638499472543
3980,2007-06-01,40.25,40.5099983215332,40.09000015258789,40.2400016784668,161800.0,0.003490386126105083,-1.7096536024118625,0.035708446866485014,72.86822928012619,57.728853821584295,-0.7790830746903765,-1.1416635291925274,-0.684963286362148,-2.26755623504674,15.820969852290581,0.4199981689453125,-0.16651327676979832,1.0480003356933594,-0.485658991111805,2.5816596624985237,0.2811706722907772,1.8148299990959416,-1.4973280890553653,76.99124305419598,21.309062311514452,0.7668296634025834,6,-0.9600009918212891,-0.5349998474121094,-0.28999900817871094,-1.779998779296875,-0.75,4,-0.037515486249272145,1.0434876353805582,40.11000061035156,3.758596195838096,39.77999877929688,3.444359675334308,40.11999893188477,-0.037515486249272145
3981,2007-06-04,40.65999984741211,40.68999862670898,40.2400016784668,40.2400016784668,261200.0,0.01018633161272331,-1.142851952770175,42.00686760778329,77.83135719649948,60.842351088385975,-0.901358068033808,-1.5408801831927903,-1.060155441403424,-2.603826785590023,15.811430344366975,0.4499969482421804,0.0884703369488733,1.4010002136230497,-0.26172975588871594,3.0637301831348154,0.5696352288671633,2.232365198378936,-1.7315952954086171,97.71001257978902,36.117917291490585,0.8313649847558836,6,-0.8700008392333984,-1.114999771118164,-0.44749927520751953,-2.1899986267089844,-1.3499984741210938,0,-0.040334466202729624,-1.7096536024118625,40.25,1.0434876353805582,40.11000061035156,3.758596195838096,39.77999877929688,-0.040334466202729624
3982,2007-06-05,40.4900016784668,40.709999084472656,40.349998474121094,40.61999893188477,202000.0,-0.004180968263238549,1.3226028745816105,-0.30951861943689246,80.75006556517185,63.969776551946964,-0.5352516945178678,-1.3503288546994412,-0.8504820307345113,-2.3608183314217897,15.861241706039275,0.3600006103515625,0.3729899920532773,1.174001884460452,-0.5776464760363709,2.925650244957275,0.29817770421204415,2.04982606470886,-1.350205837498649,83.45881698317237,13.842747261674035,0.8758241802484099,6,-0.5600013732910156,-1.1450023651123047,-0.12000083923339844,-2.020000457763672,-0.6200027465820241,1,-0.025685375954934364,-1.142851952770175,40.65999984741211,-1.7096536024118625,40.25,1.0434876353805582,40.11000061035156,-0.025685375954934364
3983,2007-06-06,41.209999084472656,41.400001525878906,40.209999084472656,40.349998474121094,581600.0,0.017782103634457647,-1.0877246991741512,-6.615529080344729,82.17597089521936,67.02664310314863,-1.139978937627653,-2.038593411534947,-1.52516593571373,-3.0039951831154355,16.02930031553153,1.19000244140625,0.6401438602860523,1.8074993133544908,-0.1383456187215799,3.7533442454305614,0.8345768473164554,2.780421779392526,-1.850374789413877,88.6226218131897,12.915454562895292,0.9729224660380342,6,-0.93499755859375,-1.519998550415039,-1.1924982070922852,-2.7399978637695312,0.7999992370605469,2,-0.04028148226864614,1.3226028745816105,40.4900016784668,-1.142851952770175,40.65999984741211,-1.7096536024118625,40.25,-0.04028148226864614
3984,2007-06-07,40.040000915527344,41.22000122070313,40.02000045776367,41.15999984741211,331800.0,-0.028391123390879902,-1.0689671048088334,-1.3023234151274818,66.72938463491049,68.67644451102171,0.10011967050145643,-0.8831594228065853,-0.3331540534488511,-1.7801252442663298,16.348998335333334,1.2000007629394602,0.7522394686735083,0.6180011749267607,-1.3460188693393889,2.58202121919291,-0.3640088472063141,1.6000111970598354,-0.35391626353734296,1.4493074118404794,-75.4501912477737,0.9820100221330743,6,0.35000038146972656,-0.35000038146972656,-0.125,-0.3400001525878906,2.0400009155273438,3,-0.013236827719167454,-1.0877246991741512,41.209999084472656,1.3226028745816105,40.4900016784668,-1.142851952770175,40.65999984741211,-0.013236827719167454
3985,2007-06-08,40.13000106811523,40.25,39.84000015258789,40.0099983215332,466000.0,0.002247756007242696,1.2777730682829653,-0.10714541163006304,67.78401248551718,70.00140258241977,0.08488914485441512,-0.8572297321316924,-0.37933088327365994,-1.8159817088597592,15.220034896913093,0.4099998474121094,0.7933573642923051,0.6065011978149357,-1.2780656513399578,2.491068046969829,-0.335782226762511,1.5487846223923825,1.270000457763679,18.58978591253057,-61.244478345427765,0.9422834245774482,6,0.26000022888184304,-0.4400005340576101,-0.21500015258788352,-0.43000030517577414,1.75,4,-0.024171472586224763,-1.0689671048088334,40.040000915527344,-1.0877246991741512,41.209999084472656,1.3226028745816105,40.4900016784668,-0.024171472586224763
3986,2007-06-11,39.97000122070313,40.400001525878906,39.7400016784668,40.25,371300.0,-0.003987038204671833,1.2758543579490147,-2.33326975650081,61.190986645402674,70.5557855350161,0.27717201035508054,-0.6112166156506547,-0.17581861014290467,-1.6017398923756758,14.094760399111228,0.6599998474121094,0.825574929775712,0.3720012664795007,-1.4558262195403202,2.1998287524993216,-0.5419124765304062,1.2859150094894076,1.3988002777099524,13.855395384216312,-61.33510693325191,0.9139137430099089,6,0.4200000762939382,-0.2800006866455149,-0.055000305175788355,-0.270000457763679,1.9599990844726491,0,-0.011758849295698481,1.2777730682829653,40.13000106811523,-1.0689671048088334,40.040000915527344,-1.0877246991741512,41.209999084472656,-0.011758849295698481
3987,2007-06-12,39.45000076293945,40.16999816894531,39.43999862670898,39.88999938964844,376800.0,-0.013009768373345332,-2.173891049615563,1.5714305177112116,47.14913730001045,70.10352456714247,0.7734780671734356,-0.004828939994226289,0.3783579903701906,-1.0186339066764347,12.723293573568384,0.7299995422363352,0.8642725709754941,-0.2029993057251005,-1.936473096949733,1.530474485499532,-1.0697362013374203,0.6637375898872193,1.8536487426757802,0.510312318145642,-68.79573159614309,0.8667368956123175,6,0.9699993133544922,0.23999977111816406,0.4650001525878906,0.25,2.829998016357429,1,-0.0035487804040794657,1.2758543579490147,39.97000122070313,1.2777730682829653,40.13000106811523,-1.0689671048088334,40.040000915527344,-0.0035487804040794657
3988,2007-06-13,39.75,39.79999923706055,39.40999984741211,39.650001525878906,402900.0,0.007604543251172213,2.9000534065766383,-0.22726996870204522,50.93555373852715,67.49052197126498,0.5238661177878541,-0.17851562797086018,0.1112451638756724,-1.2529827694930304,11.162169736733043,0.3899993896484375,0.8687494498588677,0.010999870300295811,-1.5450260846670503,1.567025825267642,-0.7670131071833808,0.7890128477839724,1.4418304528808576,18.784524564734866,-47.233758348956115,0.7780129774836739,6,0.6550006866455078,-0.05999946594238281,0.2375011444091797,-0.049999237060546875,1.970001220703132,2,0.003018841053704868,-2.173891049615563,39.45000076293945,1.2758543579490147,39.97000122070313,1.2777730682829653,40.13000106811523,0.003018841053704868
3989,2007-06-14,40.310001373291016,40.61999893188477,39.61999893188477,39.63999938964844,301600.0,0.014088084862666994,-1.8168899061373958,6.700122072175174,55.63912362281794,65.57617689823074,-0.005343587655005422,-0.6223591532719865,-0.4244811228686274,-1.7435705979046077,9.916486458134521,1.0,0.8723584974004908,0.4770011901855469,-0.9693460308692252,1.923348411240319,-0.24617242034183562,1.2001748007129294,0.7392826311523422,74.380347673663,9.40473007297625,0.7231736105273856,6,0.09499931335449219,-0.6200008392333984,-0.30500125885009766,-0.6100006103515625,0.7299995422363281,3,0.04217308088132654,2.9000534065766383,39.75,-2.173891049615563,39.45000076293945,1.2758543579490147,39.97000122070313,0.04217308088132654
3990,2007-06-15,40.209999084472656,40.709999084472656,40.150001525878906,40.52999877929688,251400.0,-0.0024808306973816974,-1.5454734615317924,-0.4776100707709757,52.50963800854994,62.76265254401411,0.09877512002785238,-0.3887064317984823,-0.3098918616933446,-1.5743509229041521,8.95409251013847,0.55999755859375,0.933831587447564,0.279498863220212,-0.9698621957679023,1.5288599222083263,-0.34518166627384517,0.9041793927142692,0.7081421874081997,61.53843896627512,-0.4206900415261501,0.624680529494058,6,0.19500160217285156,-0.5199985504150391,-0.22999858856201172,-0.5099983215332031,0.13000106811523438,4,0.04650591368215529,-1.8168899061373958,40.310001373291016,2.9000534065766383,39.75,-2.173891049615563,39.45000076293945,0.04650591368215529
3991,2007-06-18,40.18000030517578,40.61000061035156,40.040000915527344,40.38000106811523,320100.0,-0.0007460527227034497,-1.3750009934116936,0.6250029802350449,50.59525206156495,59.41211771028,0.059815890414327555,-0.21538340276305945,-0.2734134269800137,-1.4773208763340193,7.853927374355216,0.5699996948242188,0.855219780020775,0.1515001296997056,-0.8064201125677073,1.1094203719671185,-0.3274599914339973,0.6304602508334085,0.6174896527475724,59.230839204547124,1.2569682400281437,0.478960121133706,6,0.22500038146972656,-0.48999977111816406,-0.6949987411499023,-0.8649997711181641,-3.5999984741210938,0,0.042309625436226295,-1.5454734615317924,40.209999084472656,-1.8168899061373958,40.310001373291016,2.9000534065766383,39.75,0.042309625436226295
3992,2007-06-19,39.849998474121094,40.16999816894531,39.810001373291016,40.060001373291016,1001000.0,-0.008213086823002813,-1.4827613422606911,1.0500104903775,50.69582218501052,55.914323409145695,0.3235062052597044,0.2013368520865768,0.0629131968376555,-1.0749796793505269,7.624997769254671,0.3699989318847656,0.7697767089400642,-0.22700157165527202,-1.024949078764955,0.5709459354544109,-0.6259753252101135,0.17197218189956942,0.8600006103515625,33.846068071845465,-22.885430127011304,0.398973753554842,6,0.46500205993652344,-0.14999771118164062,-0.49249839782714844,-0.5949974060058594,-3.3499984741210938,1,0.05219578194979002,-1.3750009934116936,40.18000030517578,-1.5454734615317924,40.209999084472656,-1.8168899061373958,40.310001373291016,0.05219578194979002
3993,2007-06-20,39.400001525878906,40.099998474121094,39.349998474121094,39.97999954223633,759100.0,-0.011292270149882655,-1.2058689883820732,2.7618571869720805,43.1067968356493,53.28959143145,0.5473100038190779,0.6607982515092843,0.5009187947824785,-0.5569207686227458,7.835974144086827,0.75,0.601377893241569,-0.6614986419677749,-1.500452053950248,0.17745477001469823,-1.0809753479590114,-0.24202193597653832,1.2099990844726562,3.6766933321365656,-46.65552455951992,0.41947670599123515,6,0.6299972534179688,0.2999992370605469,-0.10750102996826172,-0.14500045776367188,-3.0699996948242188,2,0.07309637415943548,-1.4827613422606911,39.849998474121094,-1.3750009934116936,40.18000030517578,-1.5454734615317924,40.209999084472656,0.07309637415943548
3994,2007-06-21,39.09000015258789,39.68000030517578,39.04999923706055,39.27000045776367,633400.0,-0.00786805485495723,-3.8461222453710495,0.3103464151588695,39.09773735215345,50.102227527742926,0.791630628231907,0.9759443376482793,0.8199024300930091,-0.1793303966555726,7.558446400198917,0.6300010681152344,0.41692366750876886,-0.943000030517581,-1.8731520520766551,-0.012848008958506796,-1.4080760412971145,-0.47792401973804743,1.3940002441406278,2.4096939279665595,-42.71000812402335,0.4650760107795361,6,0.7899990081787109,0.6100006103515625,0.2025003433227539,0.16500091552734375,-2.3899993896484375,3,0.06728066149524237,-1.2058689883820732,39.400001525878906,-1.4827613422606911,39.849998474121094,-1.3750009934116936,40.18000030517578,0.06728066149524237
3995,2007-06-22,38.849998474121094,39.13999938964844,38.5,39.04999923706055,829200.0,-0.006139720581477381,2.3684083722330973,1.1111134658585173,32.42716332318791,46.906247158607954,0.9286243793341313,1.2102643284760148,1.0466176963226559,0.1275508592991912,8.192825634655913,0.6399993896484375,0.13547540208342213,-1.1400016784667955,-2.2030461149793155,-0.07695724195427545,-1.671523896723052,-0.608479460210539,1.4619217834472664,16.587600610351387,-20.9759496732662,0.5315222182562592,6,0.7550010681152344,0.8800029754638672,0.4425020217895508,0.4050025939941406,-2.6199989318847656,4,0.05637072142654165,-3.8461222453710495,39.09000015258789,-1.2058689883820732,39.400001525878906,-1.4827613422606911,39.849998474121094,0.05637072142654165
3996,2007-06-25,38.93999862670898,39.52999877929688,38.61000061035156,38.810001373291016,582600.0,0.0023166063352058064,-2.471699199631512,-0.649983787598431,34.71397292843855,45.52456222843329,0.7567318142707933,1.096959351165772,0.9383001684594916,0.10611166125617189,8.64526153277922,0.9199981689453196,-0.010273826045384737,-0.9995014190673928,-2.161867385435997,0.16286454730121136,-1.5806844022516984,-0.41831843588308715,1.1182527947998153,26.34725204440544,-5.187338799608071,0.5811829831843026,6,0.6650009155273509,0.7900028228759837,0.35250186920166726,0.3150024414062571,-2.529998779296868,0,0.03595278827048154,2.3684083722330973,38.849998474121094,-3.8461222453710495,39.09000015258789,-1.2058689883820732,39.400001525878906,0.03595278827048154
3997,2007-06-26,39.08000183105469,39.27000045776367,38.75,39.0099983215332,457200.0,0.00359535719782178,1.3111092273131861,0.5384999119666941,26.280683212293937,42.78513216996294,0.6243856547906006,0.9223359223206131,0.7638202667989944,0.034902166475930585,9.07665445369378,0.5200004577636719,-0.17765633578504492,-0.8074983596801744,-2.0274877620201224,0.41249104265977365,-1.4174930608501484,-0.19750365851020035,0.7600943914428768,36.25014901175405,11.443712831460985,0.6099947011699755,6,0.5249977111816406,0.654998779296875,0.21249866485595703,0.17499923706054688,-2.4600028991699148,1,-0.06397133784199027,-2.471699199631512,38.93999862670898,2.3684083722330973,38.849998474121094,-3.8461222453710495,39.09000015258789,-0.06397133784199027
3998,2007-06-27,39.290000915527344,39.349998474121094,38.810001373291016,38.97000122070313,330000.0,0.005373568951723584,1.4545612179431604,4.571195030243482,39.37678982461065,40.978206192384356,0.38249738829578916,0.7101552497959318,0.5159157954510363,-0.11412363713920826,9.161504250180993,0.5399971008300781,-0.2864392381875973,-0.5729993820190415,-1.8214275397430129,0.6754287757049298,-1.1972134608810237,0.051214696842940555,0.36248183582056015,66.94921281479326,37.56943046101887,0.6242140788619853,6,0.3149986267089844,0.6599998474121094,0.0024995803833007812,-0.034999847412109375,-2.770000457763672,2,-0.07101045687236773,1.3111092273131861,39.08000183105469,-2.471699199631512,38.93999862670898,2.3684083722330973,38.849998474121094,-0.07101045687236773
3999,2007-06-28,38.88999938964844,39.33000183105469,38.77000045776367,39.16999816894531,723600.0,-0.010180746158263032,-1.1538653403172088,-0.8749970197649385,33.85417753207474,38.90537725055377,0.6256864884213797,1.068872667665616,0.8683913906353737,0.3413121114439903,9.484317585987561,0.5600013732910156,-0.28630495808814516,-0.9120008468627958,-2.2270571852244174,0.4030554914988258,-1.569529016043603,-0.25447267768198856,0.601135776510759,37.86406328701346,6.825323097453598,0.6575281691808095,6,0.6650009155273438,1.0600013732910156,0.407501220703125,0.3650016784667969,-2.8899993896484375,3,-0.06582662892185998,1.4545612179431604,39.290000915527344,1.3111092273131861,39.08000183105469,-2.471699199631512,38.93999862670898,-0.06582662892185998
4000,2007-06-29,38.7400016784668,39.060001373291016,38.47999954223633,38.86999893188477,658400.0,-0.0038569738630946926,1.274507457327928,0.4642779291553387,33.94258839277971,37.055081287355414,0.6093121879573573,1.1593871896264858,0.9562123065036019,0.5354172235336705,10.035902825202362,0.5800018310546875,-0.3367132134554538,-0.9864986419677706,-2.365106251856865,0.3921089679213239,-1.6758024469123143,-0.2971948370232269,0.6123745644301124,24.762126204809263,-8.10112284188763,0.6893038049445459,6,0.5849971771240234,1.1999988555908203,0.6424989700317383,0.5149993896484375,-2.740001678466797,4,-0.05265877199642088,-1.1538653403172088,38.88999938964844,1.4545612179431604,39.290000915527344,1.3111092273131861,39.08000183105469,-0.05265877199642088
4001,2007-07-02,39.02000045776367,39.06999969482422,38.7599983215332,38.77000045776367,387400.0,0.007227639833906174,-1.2962701328058774,-1.9231175538469516,44.01114442916678,36.31233931448389,0.16479296907223784,0.790767159466327,0.6147188449857026,0.2985680751027502,10.338920098766355,0.3299980163574219,-0.4623485478213212,-0.624499893188478,-1.9638552576823969,0.7148554713054409,-1.294177575435441,0.04517778905848502,0.3100013732910156,62.06914695371933,24.076057498105023,0.6696776822469597,7,0.26999855041503906,0.9200000762939453,0.39499950408935547,0.2350006103515625,-2.8500022888183594,0,-0.07150181657602284,1.274507457327928,38.7400016784668,-1.1538653403172088,38.88999938964844,1.4545612179431604,39.290000915527344,-0.07150181657602284
4002,2007-07-03,39.45000076293945,39.599998474121094,38.86999893188477,39.040000915527344,160100.0,0.011019997440574691,1.0563504386930882,1.6399993896484375,45.967757648098754,36.6302238492005,-0.36645008581417926,0.29392750292591074,0.13501209184525464,-0.07895728189173212,10.449436872562615,0.729999542236321,-0.5597738562118053,-0.14249954223632955,-1.4231057525985165,1.1381066681258574,-0.7828026474174266,0.49780356294476746,-0.970001220703125,86.60733444368377,44.276657043525134,0.6403031051810948,7,-0.37000083923339844,0.48999977111816406,-0.03500080108642578,-0.19499969482421875,-3.6100006103515625,1,-0.07705959079177549,-1.2962701328058774,39.02000045776367,1.274507457327928,38.7400016784668,-1.1538653403172088,38.88999938964844,-0.07705959079177549
4003,2007-07-05,39.54999923706055,39.79999923706055,38.97999954223633,39.400001525878906,238200.0,0.002534815518052902,1.5230848685098566,0.36584821220889663,38.343533156250366,36.54642338298904,-0.49498697447138795,0.06660436390006907,-0.0003709145244386036,-0.11929905197550283,9.706551928000964,0.8199996948242188,-0.6495977211554731,0.040498924255373936,-0.9893193866161454,1.0703172351268933,-0.4744102311803857,0.5554080796911336,-1.0475997161865251,81.0606016819351,41.016629446592546,0.5149091554357585,7,-0.4099998474121094,0.3900012969970703,-0.13249874114990234,-0.2949981689453125,-3.80999755859375,3,-0.07408344783051735,1.0563504386930882,39.45000076293945,-1.2962701328058774,39.02000045776367,1.274507457327928,38.7400016784668,-0.07408344783051735
4004,2007-07-06,39.5099983215332,39.59000015258789,39.11999893188477,39.45000076293945,252800.0,-0.0010114011706442438,3.272714662227706,0.39998982731873556,39.06249068677647,37.28368197894333,-0.43487587456118604,0.06836821396899495,-0.015646951048317703,-0.027730958472965028,9.264767015626052,0.4700012207031179,-0.7244036816236346,0.026998138427735796,-0.9721616717413895,1.026157948596861,-0.4725817666568304,0.526578043512302,-0.9556948120117212,78.03022859289656,39.023673592760346,0.49957990508456335,7,-0.3699989318847656,0.43000221252441406,-0.07749748229980469,-0.25499725341796875,-4.399997711181648,4,-0.07567699293320307,1.5230848685098566,39.54999923706055,1.0563504386930882,39.45000076293945,-1.2962701328058774,39.02000045776367,-0.07567699293320307
4005,2007-07-09,39.15999984741211,39.650001525878906,38.93999862670898,39.56999969482422,180100.0,-0.008858478587440044,1.49122290410448,-6.833608850457782,35.511359018235765,37.37228043336524,-0.04054279347545986,0.36045112559037307,0.2822496725421786,0.3672135070279694,9.001309404688005,0.710002899169929,-0.7302136753290682,-0.2745002746582017,-1.2348396338616752,0.6858390845452718,-0.7546699542599384,0.20566940494353503,-0.555868508789068,38.46165132230496,1.9301635788579645,0.48016967960173607,7,-0.020000457763671875,0.7800006866455078,0.27250099182128906,0.21000099182128906,-4.360000610351555,0,-0.08069458273046792,3.272714662227706,39.5099983215332,1.5230848685098566,39.54999923706055,1.0563504386930882,39.45000076293945,-0.08069458273046792
4006,2007-07-10,39.5,39.56999969482422,38.58000183105469,38.97999954223633,366200.0,0.008682332837403273,1.999994220154322,-1.268294271439072,45.04251281652272,39.45692816716844,-0.32715703397463614,-0.017460966276800605,-0.10149521585361754,0.05191934784328822,8.593224615958045,0.9899978637695312,-0.6762590553423564,0.08899993896484659,-0.838609240645944,1.0166091185756372,-0.37480465084055226,0.5528045287702454,0.2999992370605469,75.40984631740226,36.94667829857284,0.4638045898053954,7,-0.3600006103515625,0.4400005340576172,0.0024995803833007812,-0.11499977111816406,-4.840000152587891,1,-0.08860759493670889,1.49122290410448,39.15999984741211,3.272714662227706,39.5099983215332,1.5230848685098566,39.54999923706055,-0.08860759493670889
4007,2007-07-11,39.310001373291016,39.52999877929688,38.959999084472656,39.52999877929688,286300.0,-0.004810091815417361,4.181876506389423,-0.42307156219052827,48.62385107050656,40.48437941671243,-0.1129833826251101,0.17023976544918185,0.074853972094715,0.23351630760628694,8.694236840053728,0.5699996948242259,-0.5636682761565837,-0.09399871826171591,-1.0224812313967533,0.8344837948733215,-0.5582399748292346,0.3702425383058028,0.4655979156494112,59.836155277269675,16.271606105592845,0.4642412565675169,7,-0.17000198364257812,0.6299991607666016,0.3574981689453125,0.39999961853027344,-5.36000061035157,2,-0.07987797238997718,1.999994220154322,39.5,1.49122290410448,39.15999984741211,3.272714662227706,39.5099983215332,-0.07987797238997718
4008,2007-07-12,39.86999893188477,39.86999893188477,39.2400016784668,39.52000045776367,284400.0,0.014245676393546125,2.5999999999998944,-1.5909209134573512,61.07953868128399,43.50941954440235,-0.6504588465123291,-0.400859081366967,-0.4638754964595151,-0.345124262194652,8.769589932416338,0.6299972534179759,-0.45310538411461465,0.45999889373779723,-0.47938477173553196,1.3993825592111264,-0.009692938998867362,0.9296907264744618,-1.2899971008300852,100.0,49.11339490407964,0.46969183273666365,7,-0.6949996948242259,0.07000160217284446,-0.232499122619636,-0.13499832153321023,-4.599998474121101,3,-0.10107847723251429,4.181876506389423,39.310001373291016,1.999994220154322,39.5,1.49122290410448,39.15999984741211,-0.10107847723251429
4009,2007-07-13,42.0099983215332,42.16999816894531,41.099998474121094,41.5,809000.0,0.05367442806568601,1.5783186796519886,1.4571444141689078,79.15132047079888,48.53261199751559,-2.571795870645481,-2.537044431484645,-2.5740649249975434,-2.4955037257099804,8.654048684960511,2.2999992370605398,-0.25382639121447426,2.514998435974121,1.0642572732213509,3.9657395987268913,1.7896278545977324,3.2403690173505098,-3.404196548461911,95.54317519147887,38.65248267392956,0.7253705813763868,7,-1.6349983215332031,-1.6849994659423828,-2.0274972915649414,-2.2749977111816406,-7.149997711181648,4,-0.14925010458409316,2.5999999999998944,39.86999893188477,4.181876506389423,39.310001373291016,1.999994220154322,39.5,-0.14925010458409316
4010,2007-07-16,42.08000183105469,42.25,41.66999816894531,41.790000915527344,323700.0,0.001666353542451926,-1.1886596899336395,0.5686311175603809,79.07411606715851,52.42849773507022,-2.367124623139155,-2.5926978371415927,-2.6044486043147046,-2.5838884864005607,8.44396700636523,0.5800018310546875,-0.14015826504254392,2.491501808166504,0.6565629555293029,4.326440660803705,1.574032381847907,3.408971234485101,-3.331632202148434,95.36789499286952,33.18380797206384,0.9174694263186003,7,-1.6650009155273438,-1.7150020599365234,-2.0400009155273438,-2.345001220703125,-7.0800018310546875,0,-0.165636903930915,1.5783186796519886,42.0099983215332,2.5999999999998944,39.86999893188477,4.181876506389423,39.310001373291016,-0.165636903930915
4011,2007-07-17,41.88000106811523,42.22000122070313,41.84000015258789,42.060001373291016,315100.0,-0.004752869634902512,-1.9230611226855794,-0.6206887479940263,75.64104086829842,55.7255292039813,-1.9207570757480923,-2.380875892006493,-2.3779408337107313,-2.4044169855661224,8.43202302712369,0.3800010681152415,0.04372844148849708,2.206501007080071,0.11643139640404598,4.296570617756096,1.1614662017420585,3.2515358124180835,-2.92153361694335,88.75383498714112,22.327223122932523,1.045034805338011,7,-1.4650001525878835,-1.5150012969970632,-1.8400001525878835,-2.1450004577636648,-6.460002899169915,1,-0.1690544806706067,-1.1886596899336395,42.08000183105469,1.5783186796519886,42.0099983215332,2.5999999999998944,39.86999893188477,-0.1690544806706067
4012,2007-07-18,41.93000030517578,42.22999954223633,41.5,41.77000045776367,378200.0,0.0011938690493162873,-1.085710704573817,-0.8888865341414476,74.90567613048285,59.787989534451576,-1.7678852041315096,-2.38957136071447,-2.3948250399916873,-2.483325728062624,8.638026835105064,0.7299995422363281,0.258877920808942,2.1525001525878906,-0.1687598693155934,4.473760174491375,0.9918701416361486,3.3131301635396326,-2.7740409010742155,89.36877497455811,22.057820772897202,1.160630010951743,7,-1.5149993896484375,-1.5650005340576172,-1.8899993896484375,-2.1949996948242188,-7.020000457763672,2,-0.17338422143694265,-1.9230611226855794,41.88000106811523,-1.1886596899336395,42.08000183105469,1.5783186796519886,42.0099983215332,-0.17338422143694265
4013,2007-07-19,42.27999877929688,42.5,42.02000045776367,42.02999877929688,541500.0,0.008347208957160346,-2.5555963717537478,1.5625014901175405,82.28575539108327,64.59057450159676,-1.888505195844111,-2.6485367193196865,-2.711149674462945,-2.854264800319868,9.739721374897165,0.5699996948242188,0.4323216311963165,2.358498764038096,-0.2084758377120508,4.925473365788243,1.0750114631630225,3.6419860649131692,-2.938396939441411,84.28564421992301,12.702518460972513,1.283487300875075,7,-1.7399978637695384,-1.789999008178718,-2.224998474121101,-2.5449981689453196,-6.889999389648445,3,-0.19701982632119563,-1.085710704573817,41.93000030517578,-1.9230611226855794,41.88000106811523,-1.1886596899336395,42.08000183105469,-0.19701982632119563
4014,2007-07-20,41.72000122070313,42.209999084472656,41.68999862670898,42.209999084472656,393400.0,-0.013244975751228294,1.1224601012067241,-1.9599914550780966,76.32512049000727,69.12543688734915,-1.097460930498947,-1.9830769633941188,-2.1287717256851266,-2.2902552252901174,10.790844225592261,0.5900001525879048,0.5691289928210495,1.66700115203858,-0.9885520230463882,4.322554327123548,0.3392245644960923,2.9947777395810675,-2.1257275280361014,22.00012207031321,-53.21266842348439,1.327776587542485,7,-1.1800003051757884,-1.230001449584968,-1.6725006103515696,-1.9850006103515696,-6.550003051757827,4,-0.1546021230636665,-2.5555963717537478,42.27999877929688,-1.085710704573817,41.93000030517578,-1.9230611226855794,41.88000106811523,-0.1546021230636665
4015,2007-07-23,41.040000915527344,41.810001373291016,41.02000045776367,41.810001373291016,545300.0,-0.01629914394245857,1.0519492100608865,1.571436356558995,66.66668764962151,71.5281229799157,-0.13716173394383446,-1.191693562199319,-1.38386238203298,-1.603769518553392,10.754694723385862,0.7900009155273438,0.7248725678186503,0.8775007247924833,-1.7496440115749365,3.504645461159903,-0.43607164339122306,2.1910730929761897,-1.2132691182736721,1.35138269931155,-72.40417217111627,1.313572368183709,7,-0.3100013732910156,-0.5500011444091797,-0.9925003051757812,-1.3050003051757812,-6.49000167846679,0,-0.15058479939842317,1.1224601012067241,41.72000122070313,-2.5555963717537478,42.27999877929688,-1.085710704573817,41.93000030517578,-0.15058479939842317
4016,2007-07-24,40.34000015258789,40.77000045776367,39.9900016784668,40.58000183105469,651000.0,-0.01705654842406712,1.5161294292095564,0.3116903062159712,57.0300174162483,72.46214146277589,0.7761434604747848,-0.4020434102849535,-0.6379988113295667,-0.9091118520274648,11.094396144399974,1.0499992370605469,0.8765950426697913,0.10749988555907919,-2.456336504304595,2.671336275422753,-1.1744183093727543,1.3894180804909126,2.1599998474121094,13.944171640214535,-55.782127492861704,1.2819181949318361,7,0.5300006866455078,0.14999961853027344,-0.2924995422363281,-0.6049995422363281,-4.630001068115234,1,-0.13237481736214918,1.0519492100608865,41.040000915527344,1.1224601012067241,41.72000122070313,-2.5555963717537478,42.27999877929688,-0.13237481736214918
4017,2007-07-25,36.58000183105469,37.36999893188477,32.93000030517578,34.200000762939446,4822100.0,-0.09320769229823589,1.2424262274236557,-9.916601764285176,35.1351392632628,69.57943041632909,4.590954739930275,3.3318855526665487,3.1293073648851077,2.8375163244444224,12.858293671323606,7.409999847412109,0.9932098109111962,-3.527498435974124,-6.533561190206456,-0.5214356817417922,-5.03052981309029,-2.024467058857958,5.869798202514652,38.14003805927968,-28.9069773730023,1.503031377116166,7,1.1349983215332031,1.1349983215332031,3.467498779296875,3.154998779296875,-0.2700004577636719,2,-0.0317114161849108,1.5161294292095564,40.34000015258789,1.0519492100608865,41.040000915527344,1.1224601012067241,41.72000122070313,-0.0317114161849108
4018,2007-07-26,36.5,36.93999862670898,35.959999084472656,36.0,2038400.0,-0.002187037371517264,-2.379298097918999,0.21008393933031194,34.99501578935562,64.67317434061316,4.629490973844064,3.364658186877442,3.226154219400918,2.909614600908938,14.846946500857205,0.979999542236321,1.0441191547743571,-3.4680002212524386,-6.867056152809205,-0.06894428969567201,-5.167528187030825,-1.7684722554740517,5.569008044433595,38.46982935804556,-26.06478005441471,1.699527965778384,7,1.2150001525878906,1.2150001525878906,3.507500648498535,3.2350006103515625,-0.20000076293945312,3,-0.043561648016106624,1.2424262274236557,36.58000183105469,1.5161294292095564,40.34000015258789,1.0519492100608865,41.040000915527344,-0.043561648016106624
4019,2007-07-27,36.33000183105469,36.790000915527344,36.0,36.5,1421600.0,-0.0046574840806934414,1.1066691080729167,-0.339996337890625,35.63452004692279,59.84655256058698,4.368438764429115,3.5131554675976133,3.3984741084937298,3.0666486585770727,16.87992143270724,0.7900009155273438,1.0899482090603385,-3.5099985122680692,-7.255164602097381,0.23516757756124207,-5.382581557182725,-1.6374154673534136,5.373445903808594,38.28830086616815,-28.323915258785668,1.8725830449146563,7,1.3849983215332031,1.3849983215332031,3.5349979400634766,3.404998779296875,0.4699974060058594,4,-0.025873999285151217,-2.379298097918999,36.5,1.2424262274236557,36.58000183105469,1.5161294292095564,40.34000015258789,-0.025873999285151217
4020,2007-07-30,36.70000076293945,36.86000061035156,36.22000122070313,36.22000122070313,791600.0,0.010184390675380905,-1.666666666666716,-2.8235571313167163,35.8299539649133,55.423098460210845,3.525807256914703,3.1436660142857633,3.040624696046791,2.6861845219063056,18.545972404205134,0.6399993896484304,1.046676729901506,-3.037999534606932,-7.0133524962891585,0.9373534270752941,-5.025676015448049,-1.0503230537658155,4.652509074736329,48.08673959680013,-16.693337466368064,1.9876764808411138,7,1.0149993896484375,1.0149993896484375,3.089999198913574,3.0349998474121094,0.049999237060546875,0,-0.041689443111379454,1.1066691080729167,36.33000183105469,-2.379298097918999,36.5,1.2424262274236557,36.58000183105469,-0.041689443111379454
4021,2007-07-31,36.22999954223633,36.849998474121094,36.20000076293945,36.849998474121094,842500.0,-0.012806572504972413,1.0967704225092136,-1.291665673254992,34.8425047552323,50.9716349740719,3.4755651311306224,3.5773424720375786,3.5188539010919655,3.1454360001868977,20.322925934510977,0.6499977111816406,0.6635023160036226,-3.3685007095336914,-7.63508169820377,0.8980802791363871,-5.501791203868734,-1.2352102151986486,4.785609914139457,74.32433012950203,8.550450468799156,2.1332904943350393,7,1.4850006103515625,1.4850006103515625,3.4375009536743164,3.5050010681152344,0.6100006103515625,1,-0.04637042027056215,-1.666666666666716,36.70000076293945,1.1066691080729167,36.33000183105469,-2.379298097918999,36.5,-0.04637042027056215
4022,2007-08-01,36.40999984741211,36.540000915527344,35.900001525878906,36.060001373291016,676600.0,0.004968266835497559,1.098356555019136,-0.5645146404641633,32.31084091852304,45.418866699342985,2.715804460002019,3.3285731869698765,3.328065819737702,2.960413644508563,22.744262072683302,0.6399993896484375,0.24252202185335392,-3.0365003585815415,-7.535624034266583,1.4626233171034997,-5.286062196424062,-0.7869385207390209,4.2821852429156735,49.03843685007865,-11.893586868206079,2.249561837842522,8,1.1599998474121094,1.3050003051757812,3.257500648498535,3.325000762939453,0.40000152587890625,2,-0.019225508538122327,1.0967704225092136,36.22999954223633,-1.666666666666716,36.70000076293945,1.1066691080729167,36.33000183105469,-0.019225508538122327
4023,2007-08-02,36.61999893188477,36.72999954223633,36.02999877929688,36.54999923706055,489800.0,0.005767621130259082,3.82757622793397,0.2000000000000203,15.6687870232237,38.67927409192259,1.8087066403256102,3.04387184692073,3.0827393356563135,2.7515124971478073,24.903368135221882,0.700000762939446,-0.17739453007081352,-2.6800012588500906,-7.352410602330657,1.9924080846304761,-5.016205930590374,-0.3437965871098072,3.7616987670369326,74.999801317662,17.68387622402848,2.336204671740282,8,0.7500019073486257,1.095001220703118,3.0500011444091726,3.1150016784667898,-0.5900001525878906,3,-0.008465253075795265,1.098356555019136,36.40999984741211,1.0967704225092136,36.22999954223633,-1.666666666666716,36.70000076293945,-0.008465253075795265
4024,2007-08-03,36.52000045776367,37.61000061035156,36.459999084472656,36.709999084472656,566400.0,-0.0027307066367506794,-6.4193318156648,-2.714277929155038,14.720774093730483,32.90750591904581,1.2220232184800537,3.06555440927238,3.1471319161707427,2.867047666478072,26.837184899666237,1.1500015258789062,-0.635860587114955,-2.630499839782715,-7.463206132622965,2.202206453057535,-5.046852986202843,-0.2141466933625864,3.563629345408195,36.25726689064083,-15.574261690554273,2.4163531464201253,8,0.3299999237060547,1.1949996948242188,3.2574996948242188,3.2150001525878906,-0.4500007629394531,4,-0.006024129735637929,3.82757622793397,36.61999893188477,1.098356555019136,36.40999984741211,1.0967704225092136,36.22999954223633,-0.006024129735637929
4025,2007-08-06,36.0,37.060001373291016,35.95000076293945,36.75,1163800.0,-0.014238785631042528,-1.6117708305284038,3.9473969522356294,14.146304927616256,28.142648975864475,1.063783998761977,3.51699542810411,3.6231380417229815,3.396685037425449,29.287498624917717,1.1100006103515625,-1.2298164782493615,-2.9925003051757812,-8.0263388523992,2.0413382420476367,-5.509419578787487,-0.47558103156407583,3.797484623252025,5.847867114614983,-39.60663077624741,2.5169192736117076,8,-0.7299995422363281,1.7150001525878906,3.752500534057617,3.7350006103515625,-0.009998321533203125,0,0.02222220102945971,-6.4193318156648,36.52000045776367,3.82757622793397,36.61999893188477,1.098356555019136,36.40999984741211,0.02222220102945971
4026,2007-08-07,36.0,36.22000122070313,35.7599983215332,35.900001525878906,994400.0,0.0,-1.4210367812399989,-0.133331298828125,13.619602784403568,25.752033811546784,0.4284717648320111,3.4165058508546267,3.570499486510897,3.405621441200978,31.661262844393235,0.460002899169929,-1.8119169014170922,-2.817500305175784,-8.017657632834513,2.3826570224829453,-5.417578969005149,-0.2174216413464194,3.522785250528976,12.97304765066489,-25.814279892052156,2.600078663829366,8,0.6849994659423828,1.7150001525878906,3.6324996948242188,3.7350006103515625,0.009998321533203125,1,0.02083333333333326,-1.6117708305284038,36.0,-6.4193318156648,36.52000045776367,3.82757622793397,36.61999893188477,0.02083333333333326
4027,2007-08-08,36.16999816894531,36.77000045776367,36.0,36.27999877929688,1443700.0,0.0047221713595919645,-2.422247465328405,-1.1000228885329162,11.668723190602009,23.160223522796382,0.21702039328675937,3.1612857324365677,3.3432724753926664,3.2517064038859615,33.95327922367832,0.7700004577636719,-2.331886866436271,-2.490501976013185,-7.816140091611665,2.8351361395852948,-5.153321033812425,0.17231708178605487,3.0890756837695363,22.162126495204827,-10.420942734867165,2.66281905779924,8,0.5150012969970703,1.5450019836425781,3.4450016021728516,3.56500244140625,-0.3899993896484375,2,0.018523694154284565,-1.4210367812399989,36.0,-1.6117708305284038,36.0,-6.4193318156648,36.52000045776367,0.018523694154284565
4028,2007-08-09,35.84000015258789,36.41999816894531,35.7599983215332,36.15999984741211,1329500.0,-0.009123528699560457,-1.7499801319240245,2.909071993341468,12.015467771451213,20.53588438107732,0.4956777484415511,3.3454068498968965,3.621988007135755,3.5920401214554616,36.65169200232296,0.6599998474121094,-2.7852285815092728,-2.619000053405763,-8.055751981191257,2.8177518743797307,-5.33737601729851,0.0993759104869838,3.165910758225394,4.324417950087326,-28.37468804154123,2.718375963892747,8,0.8449993133544922,1.875,3.6700000762939453,3.895000457763672,-0.2999992370605469,3,0.027064766087426584,-2.422247465328405,36.16999816894531,-1.4210367812399989,36.0,-1.6117708305284038,36.0,0.027064766087426584
4029,2007-08-10,35.7400016784668,36.459999084472656,34.5,35.959999084472656,1329600.0,-0.002790135984803377,2.213120085049169,0.6874925494122976,12.988791917095313,17.99797748687532,0.5623170692746342,3.111095751937647,3.6578460989033417,3.691678775183263,36.97946527817224,1.9599990844726562,-2.743958562251308,-2.405498695373538,-7.701366244624602,2.8903688538775256,-5.053432469999073,0.24243507925199737,3.0228728081209866,48.43753958118819,11.28682043034339,2.6479337746255323,8,0.3149986267089844,1.9749984741210938,3.7999982833862305,3.9949989318847656,0.15999984741210938,4,0.008114076306963591,-1.7499801319240245,35.84000015258789,-2.422247465328405,36.16999816894531,-1.4210367812399989,36.0,0.008114076306963591
4030,2007-08-13,35.110000610351555,36.31999969482422,34.790000915527344,35.970001220703125,731900.0,-0.017627337395868525,-1.0399983723958333,3.9091397756238293,13.117030623604194,15.58403591669442,1.0538852074855853,3.364655927754974,4.210550392194776,4.311585410891226,37.25952000927653,1.529998779296875,-2.711565551140943,-2.686999702453619,-7.8071235386973115,2.4331241337900735,-5.247061620575465,-0.12693778433177272,3.419558908979745,26.872268164760964,-12.668069637037032,2.560061918121847,8,0.9449996948242259,2.6049995422363352,4.429999351501472,4.625000000000007,1.7000007629394602,0,0.027342610873940743,2.213120085049169,35.7400016784668,-1.7499801319240245,35.84000015258789,-2.422247465328405,36.16999816894531,0.027342610873940743
4031,2007-08-14,34.799999237060554,35.34000015258789,34.740001678466804,35.209999084472656,574500.0,-0.008829432295697659,-1.264166696656744,0.47674367026843584,25.549385193716788,14.832763058382614,1.2736466804437043,3.285494237675074,4.424841512837112,4.603360049984737,37.562750218339964,0.5999984741210866,-2.6881496917718692,-2.643000984191886,-7.549049291107494,2.2630473227237218,-5.09602513764969,-0.1899768307340821,3.5055779137045278,13.215822756093324,-25.40688798770332,2.453024153457803,8,1.2550010681152273,2.9150009155273366,4.740000724792473,4.9350013732910085,1.8500022888183523,1,0.03419547320388849,-1.0399983723958333,35.110000610351555,2.213120085049169,35.7400016784668,-1.7499801319240245,35.84000015258789,0.03419547320388849
4032,2007-08-15,34.65999984741211,35.139999389648445,34.560001373291016,34.61999893188477,515600.0,-0.004022971055107072,-6.250154975919215,-0.0975632449129441,25.135086928864112,15.884574159009325,1.273192926846498,3.007092719913601,4.471010894179642,4.727167371648704,38.522365722043105,0.579998016357429,-2.7034400064090747,-2.4195003509521484,-6.9916931554324435,2.1526924535281466,-4.705596753192296,-0.1334039487120009,3.430554229529399,8.163261334132603,-29.21974058910614,2.2860964022401484,8,1.3950004577636719,3.0550003051757812,4.880000114440918,5.055000305175781,1.5900001525878906,2,0.038949754185353624,-1.264166696656744,34.799999237060554,-1.0399983723958333,35.110000610351555,2.213120085049169,35.7400016784668,0.038949754185353624
4033,2007-08-16,33.950000762939446,34.689998626708984,33.580001831054695,34.509998321533196,1062500.0,-0.020484682273467336,1.4130413149121261,-13.999618539006873,21.93391027711482,16.686033734940917,1.7484963649621434,3.2264535637052063,5.053783927876339,5.414924996920128,39.428779483901096,1.1099967956542898,-2.6904888133090026,-2.7129995346069435,-6.780266464487781,1.3542673952738937,-4.746632999547366,-0.6793660696665214,3.9341311631314326,12.847197386929418,-23.41247199696513,2.033633464940419,8,1.3700008392334055,3.7649993896484446,5.589999198913581,5.739999771118171,1.5400009155273509,3,0.0539027385930162,-6.250154975919215,34.65999984741211,-1.264166696656744,34.799999237060554,-1.0399983723958333,35.110000610351555,0.0539027385930162
4034,2007-08-17,35.27000045776367,35.31999969482422,34.34000015258789,34.419998168945305,616100.0,0.03888069705922259,1.0631552741158945,-1.5178678474114569,36.22349003253162,19.139054302153735,0.25986497624761284,1.4740344120176587,3.65699187715272,4.074864588723258,40.69816527756368,1.3699989318847727,-2.6404950010261103,-1.0704998016357408,-4.406576951113301,2.2655773478418197,-2.738538376374521,0.5975387731030395,2.415966203471406,61.67883008434097,25.803366163329436,1.6680385747387796,8,-0.09499931335449219,2.4449996948242188,4.28749942779541,4.420000076293945,0.29000091552734375,4,0.007655243954050928,1.4130413149121261,33.950000762939446,-6.250154975919215,34.65999984741211,-1.264166696656744,34.799999237060554,0.007655243954050928
4035,2007-08-20,34.860000610351555,35.66999816894531,34.740001678466804,35.2599983215332,429000.0,-0.011624605673115851,-1.9062591270243792,-0.47058427541142966,36.647166821460814,21.697672528493428,0.5488695609931824,1.4728172977862144,3.9809504247734893,4.472275254077104,42.945242280088436,0.9299964904785085,-2.499823890252351,-1.1714996337890682,-3.728704261165113,1.3857049935869767,-2.450101947477094,0.10710267989895783,2.635727396641151,61.24406804409678,28.983269128441933,1.2786023136880236,8,0.3150005340576243,2.8549995422363352,5.489998817443855,5.214998245239265,1.0999984741211009,0,0.029833645935695374,1.0631552741158945,35.27000045776367,1.4130413149121261,33.950000762939446,-6.250154975919215,34.65999984741211,0.029833645935695374
4036,2007-08-21,35.0,35.11999893188477,34.61999893188477,34.61999893188477,571400.0,0.004016046678062102,-1.6315715504694053,-0.9500081062780393,36.14929353051887,24.417735899595304,0.2817296342983653,0.9615451138902813,3.759920617716759,4.320692314412369,46.028778325412624,0.5,-2.340061712393606,-0.7645002365112319,-2.3629662686734463,0.8339657956509825,-1.5637332525923355,0.03473277956987175,2.313098898920032,67.94261517120526,36.24242729117445,0.7992330160811071,8,0.020000457763671875,2.7150001525878906,5.390000343322754,5.114999771118164,1.7599983215332031,1,0.051714324951171786,-1.9062591270243792,34.860000610351555,1.0631552741158945,35.27000045776367,1.4130413149121261,33.950000762939446,0.051714324951171786
4037,2007-08-22,35.41999816894531,35.5,34.830001831054695,35.22999954223633,381500.0,0.01199994768415169,2.8285359287636784,0.49999498067561043,38.67922015948339,27.3803750538211,-0.2859106581893087,0.47451515040921066,3.2788655088368586,3.8893595194376758,45.09657767712305,0.6699981689453054,-2.1097633425844577,-0.2865018844604492,-1.8440338907168154,1.271030121795917,-1.0652678875886323,0.4922641186677339,1.7177767862249524,88.03825655252972,59.26165730229264,0.7787660031281823,8,-0.3999977111816406,2.295001983642578,4.970002174377441,4.695001602172852,1.0700035095214844,2,0.03472623999207336,-1.6315715504694053,35.0,-1.9062591270243792,34.860000610351555,1.0631552741158945,35.27000045776367,0.03472623999207336
4038,2007-08-23,34.90999984741211,35.529998779296875,34.889999389648445,35.25,265400.0,-0.014398598190226486,-2.368408372233186,-1.7894874214467846,35.90190000267236,29.926275952218553,0.08749494509090994,0.9057239949918952,3.710950451811385,4.38222814217341,44.10170866011271,0.6399993896484304,-1.8844911609999713,-0.7170001983642607,-2.2662899272113535,0.8322895304828322,-1.4916450627878035,0.0576446660592822,2.0594641217583742,42.857183831395865,14.40609551987339,0.7746448644235455,8,0.04000091552734375,2.8050003051757812,5.4800004959106445,5.204999923706055,2.0400009155273438,3,0.03838442161113975,2.8285359287636784,35.41999816894531,-1.6315715504694053,35.0,-1.9062591270243792,34.860000610351555,0.03838442161113975
4039,2007-08-24,35.38999938964844,35.40999984741211,34.799999237060554,34.799999237060554,234000.0,0.013749628883825693,-1.0677981443765816,-1.735293787656073,44.620796929937306,33.42669443070001,-0.4999484754449668,0.3706968606390859,3.138955482462336,3.879892241301633,43.073149564198054,0.6100006103515554,-1.6460602247672114,-0.1900005340576172,-1.7061727382048062,1.3261716700895718,-0.9480866361312081,0.5680855680159738,1.417886032962258,73.33343021460395,40.28725195346611,0.758086102073594,8,-0.7649993896484375,2.1800003051757812,5.125000953674316,4.850000381469727,-0.6199989318847656,4,0.0028257216881335534,-2.368408372233186,34.90999984741211,2.8285359287636784,35.41999816894531,-1.6315715504694053,35.0,0.0028257216881335534
4040,2007-08-27,35.169998168945305,35.599998474121094,35.040000915527344,35.40999984741211,237300.0,-0.006216479923632945,-1.2400073242746297,-0.406782400672438,42.95413419204078,35.360555430513784,-0.30233538839816276,0.49560702660789957,3.2657319621233896,4.071580261727938,41.97854371847736,0.55999755859375,-1.398454623918326,-0.3335016250610394,-1.7636911882880995,1.0966879381660206,-1.0485964066745694,0.3815931565524906,1.4827718489679924,56.12239734372281,19.688736517238496,0.715094781613531,8,-0.5449981689453054,2.200002670288093,5.3450021743774485,5.070001602172859,-0.5499992370605327,0,0.01108908799119801,-1.0677981443765816,35.38999938964844,-2.368408372233186,34.90999984741211,2.8285359287636784,35.41999816894531,0.01108908799119801
4041,2007-08-28,34.549999237060554,35.36999893188477,34.5,35.0,366600.0,-0.017628631338178602,-2.1636368680598683,1.8749900659619272,37.223968120164415,36.70376445176938,0.31119742258559313,1.0364295228187785,3.7843467172785097,4.655381501411206,40.9441783603106,0.8699989318847727,-1.1908205465385393,-0.8695005416870032,-2.3172640992783258,0.5782630159043194,-1.593382320482661,-0.14561876289134545,1.95385999234324,4.545391492520361,-32.30167778847669,0.7238817787956595,8,0.07500076293944602,2.3000011444091726,6.060000419616692,5.69000053405761,-1.2199974060058594,1,0.040810416166366936,-1.2400073242746297,35.169998168945305,-1.0677981443765816,35.38999938964844,-2.368408372233186,34.90999984741211,0.040810416166366936
4042,2007-08-29,35.709999084472656,35.72999954223633,34.52000045776367,34.639999389648445,288700.0,0.03357452599211097,1.1801773317753796,-2.377773068282987,49.09343674700237,39.721489615090206,-0.7646029212376746,-0.18835875789199719,2.5449902436053264,3.4673182143052586,39.586310401995,1.2099990844726562,-0.9054876996650876,0.32549934387206747,-1.0536606728712528,1.7046593606153877,-0.3640806644995962,1.0150793522437311,0.6509057879620173,98.37394591811733,55.04130899169229,0.6895800083716609,8,-0.6749992370605469,-0.4399986267089844,4.970001220703125,4.530000686645508,-1.7099990844726562,2,0.029403507812384877,-2.1636368680598683,34.549999237060554,-1.2400073242746297,35.169998168945305,-1.0677981443765816,35.38999938964844,0.029403507812384877
4043,2007-08-30,36.310001373291016,36.5099983215332,35.38999938964844,35.38999938964844,317500.0,0.01680208076732348,-1.4347750370066301,0.8598151832124808,53.715774647326924,41.66507679451191,-1.1115224706011304,-0.8566994940168513,1.8854742119302585,2.8359100357096594,38.05771920907402,1.1199989318847656,-0.7854658314350473,0.9410015106201186,-0.38566278809882704,2.2676658093390643,0.27766936126064223,1.604333659979595,-3.3800010681152344,90.04989476361193,45.406477277089834,0.6633321493594743,8,-0.8050022125244141,-0.7150001525878906,1.404998779296875,1.404998779296875,-3.0699996948242116,3,0.004957320252490627,1.1801773317753796,35.709999084472656,-2.1636368680598683,34.549999237060554,-1.2400073242746297,35.169998168945305,0.004957320252490627
4044,2007-08-31,36.29999923706055,36.79999923706055,36.040000915527344,36.79999923706055,217700.0,-0.00027546504687891993,2.0399932861328125,-0.5434770890605499,58.439707485735504,44.08647020165354,-1.0505238959381131,-0.9107173289176274,1.8446131349650372,2.826423932348362,37.3158429651714,0.7599983215332031,-0.6413048243470243,0.9419994354248047,-0.3476123956442194,2.231611266493829,0.29719351989029263,1.5868053509593167,-3.298398971557617,78.26086235406706,30.07367173156345,0.6448059155345137,8,-0.6499996185302734,-0.7049980163574219,1.4150009155273438,1.4150009155273438,-2.7099990844726562,4,0.01790637849973531,-1.4347750370066301,36.310001373291016,1.1801773317753796,35.709999084472656,-2.1636368680598683,34.549999237060554,0.01790637849973531
4045,2007-09-04,36.79999923706055,37.040000915527344,36.2599983215332,36.2599983215332,227500.0,0.01377410497269449,-1.8888935983837014,-1.0800018310546875,63.812158771540574,47.1601218951004,-1.3928705379292978,-1.4205423369966184,1.3062484313553284,2.299905410350739,36.20869276596929,0.7800025939941406,-0.3813507118048989,1.4019994735717773,-0.014810648799766568,2.8188095959433213,0.6935944123860054,2.1104045347575493,-3.646463012695314,90.55111842678338,36.37301092990437,0.7084050611857728,9,-1.029998779296875,-1.2049980163574219,0.9150009155273438,0.9150009155273438,-2.6300010681152415,1,-0.055163011450622634,2.0399932861328125,36.29999923706055,-1.4347750370066301,36.310001373291016,1.1801773317753796,35.709999084472656,-0.055163011450622634
4046,2007-09-05,36.75,37.02999877929688,36.459999084472656,36.47999954223633,362300.0,-0.0013586749482916716,-2.6774010951824736,0.5,64.6153903610305,50.041918584161195,-1.1941007726535418,-1.3823477277164002,1.3136095544049766,2.319952069373599,34.95545206364727,0.5699996948242259,-0.2645055352308958,1.314500236511229,-0.20535378960448725,2.8343542626269453,0.5545732234533673,2.0744272495690907,-3.3632758941650422,88.49202925206214,27.31632215532308,0.7599270130578595,9,-0.9799995422363281,-1.154998779296875,0.9650001525878906,0.9650001525878906,-3.229999542236328,2,-0.057959212737829335,-1.8888935983837014,36.79999923706055,2.0399932861328125,36.29999923706055,-1.4347750370066301,36.310001373291016,-0.057959212737829335
4047,2007-09-06,36.84000015258789,37.2400016784668,36.47999954223633,36.77000045776367,257800.0,0.0024489837438881334,-1.3384626219233071,0.2592576894276551,72.12863652295832,54.067111530859634,-1.1862363007077192,-1.4962951975111736,1.1766245796419597,2.191596325828222,34.15313441722097,0.7600021362304688,-0.10723220422721624,1.3710002899169922,-0.24360284142637312,2.9856034212603575,0.5636987242453131,2.1783018555886713,-3.234079438171392,78.37832264875755,10.631293083959989,0.8073015656716819,9,-0.9699993133544922,-1.2449989318847656,0.875,0.875,-3.270000457763672,3,-0.09527682700855333,-2.6774010951824736,36.75,-1.8888935983837014,36.79999923706055,2.0399932861328125,36.29999923706055,-0.09527682700855333
4048,2007-09-07,36.810001373291016,36.849998474121094,36.11999893188477,36.43999862670898,362200.0,-0.00081429910892028,2.244464412871692,5.285776566757595,64.69467121518542,56.29754200699831,-0.9592551110954943,-1.4650122804793924,1.1515512891597695,2.1801209378353974,33.30485097832345,0.729999542236321,0.05506281429283888,1.292501449584961,-0.424078949055982,3.009081848225904,0.4342112502644895,2.1507916489054324,-2.913354181750492,64.16666401757303,-4.168342559540321,0.8582901993204711,9,-0.9400005340576172,-1.2150001525878906,0.8324985504150391,0.904998779296875,-2.8300018310546875,4,-0.07633798610314435,-1.3384626219233071,36.84000015258789,-2.6774010951824736,36.75,-1.8888935983837014,36.79999923706055,-0.07633798610314435
4049,2007-09-10,36.02999877929688,36.9900016784668,36.02000045776367,36.900001525878906,373200.0,-0.02118996372980564,-1.1797795189191969,-2.3513413200815902,60.427790032557674,58.239059322611304,-0.08819624246434188,-0.697954361716711,1.879177865937379,2.91161688718109,31.759279661834185,0.970001220703125,0.16458035769694845,0.49799900054932067,-1.2313466249419633,2.2273446260406047,-0.3666738121963249,1.3626718132949662,-1.8658832288022538,0.8195337318964225,-65.58638201208814,0.864672812745643,9,-0.15999794006348367,-0.4349975585937571,1.5125017166137624,1.6850013732910085,-1.8600006103515767,0,-0.07743539259938115,2.244464412871692,36.810001373291016,-1.3384626219233071,36.84000015258789,-2.6774010951824736,36.75,-0.07743539259938115
4050,2007-09-11,36.06999969482422,36.18000030517578,35.41999816894531,36.11000061035156,338000.0,0.001110211403901662,7.444453863434069,0.045977918672665305,59.709612341060165,60.737464236044154,0.01440901964261343,-0.6981410062176892,1.7910214816905068,2.8169416533683176,30.328546848030356,0.7600021362304688,0.3494724924835424,0.4899999618530302,-1.2433146655461087,2.223314589252169,-0.37665735184653926,1.3566572755525996,-1.6598132540918158,35.71430068559619,-29.23742368256216,0.8666573136995697,9,-0.18999862670898438,-0.6599979400634766,1.2125005722045898,1.6450004577636719,-1.450000762939446,1,-0.06875518611640552,-1.1797795189191969,36.02999877929688,2.244464412871692,36.810001373291016,-1.3384626219233071,36.84000015258789,-0.06875518611640552
4051,2007-09-12,35.9900016784668,36.86999893188477,35.90999984741211,36.11000061035156,252300.0,-0.0022178546446980363,-5.8570727919238665,2.999904634751097,55.51260435996859,61.45070508192929,0.35777652416435046,-0.5527601931313413,1.8119150053869078,2.8406064018327797,28.516154497034275,0.9599990844726634,0.4457023332012895,0.3505018234252901,-1.3514907314197089,2.052494378270289,-0.5004944539972058,1.201498100847786,-1.3534300187156418,31.318813757197084,-29.443912922677285,0.8509962774224991,9,0.3249988555908203,-0.5799999237060547,0.5024986267089844,1.7249984741210938,-1.5400009155273509,2,-0.0505696978227822,7.444453863434069,36.06999969482422,-1.1797795189191969,36.02999877929688,2.244464412871692,36.810001373291016,-0.0505696978227822
4052,2007-09-13,36.0099983215332,36.2599983215332,35.45000076293945,36.18999862670898,259200.0,0.0005556166194449208,4.062489569177217,1.500015894713359,61.75211968367365,62.343632308190045,0.4300324981502541,-0.4916392501410982,1.7179653098858125,2.7678126510960936,26.67097653806094,0.80999755859375,0.5821354813961364,0.30299854278564453,-1.3415409175767294,1.9475380031480185,-0.519271187395546,1.125268272966835,-1.165152260284799,37.57954354940994,-24.396878544797445,0.822269730181187,9,0.32000160217285156,-0.5999965667724609,1.1900014877319336,1.7050018310546875,-2.0900001525878977,3,-0.06914740293893784,-5.8570727919238665,35.9900016784668,7.444453863434069,36.06999969482422,-1.1797795189191969,36.02999877929688,-0.06914740293893784
4053,2007-09-14,35.779998779296875,36.150001525878906,35.43000030517578,35.79999923706055,337200.0,-0.006387102275947409,-1.0000105964194699,0.11111346585852175,54.40179867699766,61.89497577388584,0.6447469298951276,-0.1238618200506778,1.8665906902541423,2.950167227299687,24.298213097636747,0.720001220703125,0.8241780338258593,-0.01850090026855611,-1.4399354128804447,1.4029336123433325,-0.7292181565744968,0.6922163560373846,-0.7435402686709978,22.929923924901658,-36.05628631096982,0.7107172563059437,9,0.5500011444091797,-0.3699970245361328,1.4200010299682617,1.9350013732910156,1.5699996948242188,4,-0.06176632643574631,4.062489569177217,36.0099983215332,-5.8570727919238665,35.9900016784668,7.444453863434069,36.06999969482422,-0.06176632643574631
4054,2007-09-17,35.540000915527344,36.31999969482422,35.459999084472656,35.75,258100.0,-0.006707598433692508,-3.648617440254036,10.49971390425329,54.157337082311905,60.822217808415985,0.8555746320393709,0.14482625860405562,2.0220373834296197,3.131379872565674,22.476596086933117,0.8600006103515625,0.8940699225520419,-0.2719987869262681,-1.6773364703405065,1.1333388964879703,-0.9746676286333908,0.4306700547808546,-0.32725895147419237,8.276047133848408,-48.96266734279402,0.7026688417071205,9,0.7899990081787109,-0.12999916076660156,1.659998893737793,2.174999237060547,1.4399986267089844,0,-0.04389424122410346,-1.0000105964194699,35.779998779296875,4.062489569177217,36.0099983215332,-5.8570727919238665,35.9900016784668,-0.04389424122410346
4055,2007-09-18,35.900001525878906,35.959999084472656,35.049999237060554,35.790000915527344,529000.0,0.01012944853904818,6.913189146155315,-0.5238147138964577,66.10981779579618,60.98826530116772,0.39614229925141586,-0.1404670006333859,1.5912088022457596,2.7182420624162233,21.095121045491226,0.9099998474121023,0.8864576350987647,0.0360017776489272,-1.2960712783026551,1.3680748336005095,-0.630034750326864,0.7020383056247184,1.3400001525878906,46.703430293731344,-16.490094661225726,0.6660365279757909,9,0.24499893188476562,-0.48999977111816406,0.9849987030029297,1.8149986267089844,1.1199989318847656,1,-0.04818950650145537,-3.648617440254036,35.540000915527344,-1.0000105964194699,35.779998779296875,4.062489569177217,36.0099983215332,-0.04818950650145537
4056,2007-09-19,36.810001373291016,37.0099983215332,35.9900016784668,35.9900016784668,458700.0,0.02534818408729378,-1.487797616278529,7.454501317797198,63.95942477443421,60.08057510688727,-0.5637339333697255,-0.9569781796754384,0.6085340443153413,1.7625716075339994,19.17123936582023,1.1099967956542969,0.862867420933128,0.855501556396483,-0.4753554477829667,2.1863585605759326,0.19007305430675814,1.5209300584862078,0.38620025634765653,89.79606930296103,29.769878842389303,0.665428502089726,9,-0.7800025939941406,-1.3999996185302734,0.07499885559082031,0.904998779296875,-0.22999954223632812,2,-0.05949476663142117,6.913189146155315,35.900001525878906,-3.648617440254036,35.540000915527344,-1.0000105964194699,35.779998779296875,-0.05949476663142117
4057,2007-09-20,36.650001525878906,37.47000122070313,36.34000015258789,37.47000122070313,475300.0,-0.004346640625995879,1.7561011918607052,-1.0000000000000087,54.85715033084362,58.987517230849285,-0.4844665091466851,-0.7379393450218785,0.6986265305185455,1.8919529428343935,17.743939582104893,1.1300010681152415,0.7445016346789117,0.6340015411376925,-0.7065004810136131,1.974503563288998,-0.03624946993796385,1.3042525522133488,-1.6000022888183523,66.11574286439364,9.47891288538709,0.670251011075653,9,-0.3900012969970632,-1.124999999999993,0.2349987030029297,1.0649986267089844,-0.10000228881835938,3,-0.06002730344734142,-1.487797616278529,36.810001373291016,6.913189146155315,35.900001525878906,-3.648617440254036,35.540000915527344,-0.06002730344734142
4058,2007-09-21,36.25,36.93999862670898,36.150001525878906,36.91999816894531,418100.0,-0.010914093021154758,1.2253468155296234,0.8170712418239772,49.35733555350928,57.757466733177246,-0.19249819416906178,-0.24496033194084532,1.0045781470505233,2.2729098746773673,16.203603339142482,0.789997100830071,0.6066767521422847,0.16700000762939737,-1.0707595661705156,1.4047595814293103,-0.45187977927056266,0.7858797945293574,-1.151600723266597,49.58676774029785,-4.136528975844122,0.6188797868999568,9,0.010000228881843043,-0.7249984741210866,0.6350002288818359,1.4650001525878906,0.7900009155273438,4,-0.06427591258081922,1.7561011918607052,36.650001525878906,-1.487797616278529,36.810001373291016,6.913189146155315,35.900001525878906,-0.06427591258081922
4059,2007-09-24,35.4900016784668,36.29999923706055,35.380001068115234,36.29999923706055,297700.0,-0.02096547093884693,1.2716072639590084,1.208954883964563,34.216873671747976,54.92494021436478,0.5395898091877953,0.5511729691202021,1.5907670754714758,3.00094804079572,14.606499461215385,0.9199981689453125,0.38235126270731,-0.5979984283447237,-1.824729537221991,0.6287326805325435,-1.2113639827833538,0.015367126093906336,-0.34417036285400116,18.18190416290291,-29.6071791872903,0.6133655544386334,9,0.7699985504150462,0.41499900817871094,1.0274991989135742,2.2249984741210938,2.1599998474121094,0,0.05240903656487661,1.2253468155296234,36.25,1.7561011918607052,36.650001525878906,-1.487797616278529,36.810001373291016,0.05240903656487661
4060,2007-09-25,35.560001373291016,35.61999893188477,35.25,35.349998474121094,299900.0,0.0019723778955662574,1.2424312483382312,-0.2592636199231407,35.73141201622113,52.727029953948396,0.43542900614778546,0.5395525786197908,1.3419310493201664,2.903222201424555,13.205776248601381,0.36999893188477273,0.23173939407686106,-0.5474988937377958,-1.7241649013307594,0.6291671138551678,-1.1358318975342812,0.04083411005868953,-0.3676866595764139,13.96401814557697,-27.491823114954137,0.5883330037964826,9,0.6999988555908274,0.4249992370605469,0.8849992752075195,2.154998779296875,3.529998779296875,1,0.03993245540231816,1.2716072639590084,35.4900016784668,1.2253468155296234,36.25,1.7561011918607052,36.650001525878906,0.03993245540231816
4061,2007-09-26,35.959999084472656,36.16999816894531,35.650001525878906,35.70000076293945,410600.0,0.011248529126381746,-1.8888959532059637,1.2380701531307334,40.17854177824815,50.32996574223445,0.034338975946972994,0.26414767502494385,0.770505406234065,2.4717946482917768,11.162570399690175,0.6099967956542969,0.1644473672511424,-0.21800117492675497,-1.144013668395516,0.708011318542006,-0.6810074216611355,0.24500507180762554,-0.7221306406182819,31.981923156230568,-4.605046031935711,0.4630062467343807,9,0.3000011444091868,0.02500152587890625,0.4850015640258789,1.7550010681152344,2.5900001525878906,2,0.029477235825312365,1.2424312483382312,35.560001373291016,1.2716072639590084,35.4900016784668,1.2253468155296234,36.25,0.029477235825312365
4062,2007-09-27,36.7599983215332,36.91999816894531,36.0,36.0,272200.0,0.02224692039566767,-1.4210531599315361,2.9230893378523115,49.52377976739759,49.78796364116778,-0.7242470078579473,-0.477643995515983,-0.1967720457571005,1.6474128908091643,9.687396216450562,0.9599990844726562,0.11788932209943681,0.5294981002807617,-0.4038256299255565,1.46282183048708,0.06283623517760617,0.9961599653839173,-1.5099983215332031,89.3490857133832,53.92710146426449,0.46666186510315755,9,-0.4999980926513601,-0.7749977111816406,-0.3924980163574219,0.9550018310546875,0.94000244140625,3,-0.004896531520597991,-1.8888959532059637,35.959999084472656,1.2424312483382312,35.560001373291016,1.2716072639590084,35.4900016784668,-0.004896531520597991
4063,2007-09-28,36.4900016784668,36.77000045776367,35.97999954223633,36.709999084472656,210200.0,-0.007344849167423617,3.6470621234390603,-0.2894709103594356,54.852365159320335,49.86518898305761,-0.3832476257686608,-0.2039261542148907,-0.11192313981868551,1.8891337135939352,9.039959419078329,0.7900009155273438,0.10190046979653289,0.25050144195556356,-0.6894977963551412,1.1905006802662683,-0.2194981771997888,0.7205010611109159,-1.1956016540527372,74.25167892548768,33.02951118413196,0.4699996191553538,9,-0.23000144958495383,-0.5050010681152344,-0.12250137329101562,1.2249984741210938,1.4099998474121094,4,0.0016442191239787185,-1.4210531599315361,36.7599983215332,-1.8888959532059637,35.959999084472656,1.2424312483382312,35.560001373291016,0.0016442191239787185
4064,2007-10-01,36.95000076293945,37.18000030517578,36.349998474121094,36.5,193700.0,0.012606167807991842,-1.2133269585827708,-2.0454821314005307,58.52716760099921,49.02267229474683,-0.6953255889455079,-0.6458447291197658,-0.7374889200180235,1.4005321724070967,8.806092683523298,0.8300018310546875,0.06360661818589364,0.6780004501342773,-0.31429820693717403,1.6702991072057287,0.1818511215985552,1.1741497786699995,-1.612088714599615,88.0829271570825,44.25706193678762,0.49614932853572535,10,-0.5900001525878906,-0.9650001525878906,-0.6175003051757812,0.7649993896484375,1.6199989318847656,0,0.002435728030570461,3.6470621234390603,36.4900016784668,-1.4210531599315361,36.7599983215332,-1.8888959532059637,35.959999084472656,0.002435728030570461
4065,2007-10-02,34.77000045776367,36.06999969482422,34.72999954223633,35.61000061035156,858500.0,-0.05899865386098457,-1.913037529076638,-1.866663840969779,41.59777254905257,46.53804426970443,1.46118676507691,1.4485429704349784,1.2701210650020727,3.5637121769013973,8.654554552280427,2.220001220703125,0.033420208486987235,-1.4004999160766616,-2.5656332869158476,-0.23536654523747558,-1.9830666014962546,-0.8179332306570686,2.7000007629394602,1.632689921261559,-41.96692346602957,0.5825666854195946,10,1.3299999237060547,1.2150001525878906,1.3274993896484375,2.9449996948242188,2.529998779296875,1,0.08283005551333456,-1.2133269585827708,36.95000076293945,3.6470621234390603,36.4900016784668,-1.4210531599315361,36.7599983215332,0.08283005551333456
4066,2007-10-03,34.61999893188477,34.81999969482422,34.36999893188477,34.689998626708984,600400.0,-0.00431410767627427,1.7272622185230992,0.08333295489120457,40.59539283166485,44.953404547573456,1.4168658431514487,1.5081098613644386,1.2650014942963637,3.6897828539596205,8.59850092234728,0.450000762939446,0.017697157986823697,-1.4440013885498004,-2.76506034125903,-0.12294243584057085,-2.1045308649044188,-0.7834719121951821,2.7952022552490234,8.896792805022931,-33.99932449661413,0.660529476354616,10,1.1550006866455007,1.3000011444091797,1.3775014877319265,3.095001220703118,2.950000762939446,2,0.12911615709457114,-1.913037529076638,34.77000045776367,-1.2133269585827708,36.95000076293945,3.6470621234390603,36.4900016784668,0.12911615709457114
4067,2007-10-04,33.330001831054695,34.630001068115234,33.290000915527344,34.630001068115234,659000.0,-0.037261615847191676,1.061539906158392,18.571498637603963,35.50295831275504,43.41402929860077,2.4433382881545214,2.65793774864202,2.5029038877690013,4.950180631444034,9.05837631709674,1.3400001525878906,-0.12226165943981471,-2.5584985733032184,-4.308461110231747,-0.8085360363746901,-3.433479841767479,-1.6835173048389578,3.9633912658691415,1.0283013317121876,-42.55955937738652,0.8749812684642627,10,1.904998779296868,2.0499992370605398,2.4074983596801687,4.384998321533196,2.979999542236321,3,0.1566155751345386,1.7272622185230992,34.61999893188477,-1.913037529076638,34.77000045776367,-1.2133269585827708,36.95000076293945,0.1566155751345386
4068,2007-10-05,34.0,34.06999969482422,33.330001831054695,33.36999893188477,438100.0,0.020101954159541746,-1.0845149123419928,-0.4846164906525162,41.32881354184744,44.204244839722925,1.5875625962382216,1.8620981368198954,1.7901014614293729,4.259288130361895,9.196010954984589,0.7399978637695241,-0.31350382552795253,-1.7480003356933622,-3.6324919766921653,0.13649130530544085,-2.6902461561927637,-0.8057545151939607,3.0531895660400465,18.251907348932082,-28.571543136809904,0.9422458204994011,10,1.2350006103515625,1.3800010681152344,1.1525001525878906,3.7150001525878906,3.229999542236328,4,0.10882355185116044,1.061539906158392,33.330001831054695,1.7272622185230992,34.61999893188477,-1.913037529076638,34.77000045776367,0.10882355185116044
4069,2007-10-08,33.240001678466804,34.220001220703125,32.93000030517578,33.86999893188477,424600.0,-0.022352891809799935,-1.0640014648437266,-0.9999939449352524,35.668084711058896,44.19720847248267,2.229265288299679,2.5321862951916287,2.503062135167191,4.9873737593549095,9.606444663529912,1.2900009155273438,-0.48294151928757856,-2.3684988021850515,-4.554099839117747,-0.18289776525235624,-3.461299320651399,-1.2756982837187039,3.5873965685424807,9.872657119392985,-35.43894881271288,1.0928005184663478,10,1.8149986267089773,1.9599990844726491,2.3099985122680593,4.474998474121087,5.1499977111816335,0,0.14019252743993982,-1.0845149123419928,34.0,1.061539906158392,33.330001831054695,1.7272622185230992,34.61999893188477,0.14019252743993982
4070,2007-10-09,33.59000015258789,33.959999084472656,33.25,33.419998168945305,465500.0,0.010529436114554036,-1.7843192986917789,-0.26984559491372606,31.536660524644148,43.23699944430446,1.754990845968976,2.0942388852547538,2.097195215324952,4.60988827974456,9.47071251167089,0.7199974060058523,-0.606968418506483,-1.8945003509521499,-4.2450384149206855,0.45603771301638574,-3.069769382936421,-0.7192313189678785,2.925606259074712,34.92063812437935,-4.567187169688594,1.1752690319842685,10,1.4650001525878906,1.6100006103515625,2.0325002670288086,4.125,3.9599990844726562,1,0.14825839593968126,-1.0640014648437266,33.240001678466804,-1.0845149123419928,34.0,1.061539906158392,33.330001831054695,0.14825839593968126
4071,2007-10-10,34.169998168945305,34.330001831054695,33.43000030517578,33.59999847412109,554700.0,0.017266984630029292,1.0224593887959739,3.352900258049899,36.43321847485292,41.78249263402171,0.9994855962478724,1.4449847978986057,1.4820683568152404,4.006135504217134,9.984462152130238,0.9000015258789134,-0.591252253183498,-1.2235021591186594,-3.6318496145701005,1.1848452963327816,-2.4276758868443835,-0.019328431392935386,2.0587597541983484,72.94101807492468,35.30038934810675,1.2041737277257214,10,0.8850021362304759,1.0300025939941477,1.512502670288093,3.5450019836425852,2.980003356933601,2,0.09160085559969033,-1.7843192986917789,33.59000015258789,-1.0640014648437266,33.240001678466804,-1.0845149123419928,34.0,0.09160085559969033
4072,2007-10-11,33.52000045776367,34.31999969482422,33.360000610351555,34.259998321533196,394900.0,-0.019022468422967953,1.2325544259328425,-1.2982425613363369,35.46323075066812,39.62814436639369,1.2757119484973458,2.00149087952353,2.0828570793882264,4.617819272520606,10.11442422572893,0.9599990844726634,-0.6090963810628764,-1.748999977111815,-4.277597694771757,0.7795977405481267,-3.0132988359417894,-0.4847011182818406,2.444856855942554,42.142822109961045,5.764896421090832,1.2642988588299715,10,1.5349998474121094,1.6800003051757812,2.1625003814697266,4.194999694824219,3.6499977111816406,3,0.12082336461073995,1.0224593887959739,34.169998168945305,-1.7843192986917789,33.59000015258789,-1.0640014648437266,33.240001678466804,0.12082336461073995
4073,2007-10-12,33.56999969482422,33.93000030517578,33.400001525878906,33.490001678466804,496200.0,0.0014916239969491318,-3.076940006162243,-0.10810573958944635,38.94005682504868,37.451798724621405,0.8582004901625737,1.8734896772670027,1.9764453325608144,4.516155163224411,10.23282204368306,0.529998779296875,-0.6848935462414403,-1.5885007858276339,-4.2143584359302295,1.0373568642749618,-2.901429610878928,-0.2755719607763396,2.1520690581995723,45.71419229322978,6.744000507050622,1.3129288250512972,10,0.9300003051757812,1.6300010681152344,2.162501335144043,4.145000457763672,3.3300018310546875,4,0.0816205452301284,1.2325544259328425,33.52000045776367,1.0224593887959739,34.169998168945305,-1.7843192986917789,33.59000015258789,0.0816205452301284
4074,2007-10-15,33.97999954223633,34.040000915527344,33.52000045776367,33.68000030517578,553000.0,0.012213281237393625,1.4761809611175194,3.7500834485721706,41.24165691844562,37.41223032122064,-0.01944346805250774,1.413075178096065,1.5168578486021858,4.057148405954933,10.514366533017208,0.5200004577636719,-0.8802480348287816,-1.1005008697509737,-3.7709434334732563,1.569941693971309,-2.4357221516121186,0.23472041211017114,1.5187037349596224,67.59243560943173,24.407440592852026,1.3352212818611418,10,-0.10499954223632812,1.220001220703125,1.7525014877319336,3.7350006103515625,2.959999084472649,0,0.0956444980512825,-3.076940006162243,33.56999969482422,1.2325544259328425,33.52000045776367,1.0224593887959739,34.169998168945305,0.0956444980512825
4075,2007-10-16,34.169998168945305,34.31999969482422,33.75,33.84999847412109,928100.0,0.005591484086773235,-1.192320671391113,1.0666683620919852,39.84106406452687,37.328416013760865,-0.3391702829640906,1.1455569584626843,1.2952207300725505,3.817951829051758,10.286261705282499,0.5699996948242188,-1.1058830196981617,-0.8240020751953168,-3.4947515555483193,1.8467474051576858,-2.1593768153718216,0.511372664981188,1.1232088704890302,83.50479786062486,37.295659620479924,1.3353747401765028,10,-0.3899974822997976,1.0300025939941477,1.5625028610229563,3.5450019836425852,2.440002441406257,1,0.12350018866955614,1.4761809611175194,33.97999954223633,-3.076940006162243,33.56999969482422,1.2325544259328425,33.52000045776367,0.12350018866955614
4076,2007-10-17,34.61999893188477,34.68000030517578,34.15999984741211,34.18000030517578,412400.0,0.013169469916695542,-1.1666706403134413,1.3749970197649413,37.35222528941702,37.53389012227886,-0.8819136922961874,0.5513419388002134,0.8181582063301249,3.317038238600709,11.047617116071622,0.5200004577636719,-1.4081599106296778,-0.2645011901855412,-2.797795263050176,2.2687928826790937,-1.5311482266178587,1.0021458462467763,0.4841515688088762,95.45444036644278,52.442523258728706,1.266647036432318,10,-0.8149986267089915,0.5800018310546804,1.0250024795532156,3.095001220703118,2.170001983642571,2,0.08463317144927074,-1.192320671391113,34.169998168945305,1.4761809611175194,33.97999954223633,-3.076940006162243,33.56999969482422,0.08463317144927074
4077,2007-10-18,34.450000762939446,34.889999389648445,34.380001068115234,34.560001373291016,448000.0,-0.004910403645008721,-3.079986572265682,-0.25000216744840514,37.799016207928666,37.14169041851011,-0.599365911524238,0.5776892353575604,0.9530808784546494,3.4319037858486467,11.30923698110685,0.5099983215332102,-1.4393569997819569,-0.32449932098389667,-2.72244993289533,2.0734512909275367,-1.5234746269396169,0.8744759849718236,0.48021772211277636,70.46984848717513,30.11205499115269,1.198975305955718,10,-0.5400009155273366,0.7500000000000071,1.4125003814697337,3.2649993896484446,2.270000457763686,3,0.07837447614352633,-1.1666706403134413,34.61999893188477,-1.192320671391113,34.169998168945305,1.4761809611175194,33.97999954223633,0.07837447614352633
4078,2007-10-19,33.919998168945305,34.709999084472656,33.810001373291016,34.40999984741211,451100.0,-0.015384690341264218,-1.5352217106076156,4.454535996670605,32.02843061880074,36.73728440825919,-0.09153039710013644,0.9741278498504968,1.4517645684326155,3.908560934654524,11.99411083199414,0.8999977111816406,-1.467637061129416,-0.7380018234253001,-3.059295564118557,1.5832919172679567,-1.898648693771925,0.42264504692132476,0.9700012207031392,29.19693598821553,-4.9122840196674105,1.1606468703466282,10,0.15000152587891336,1.2800025939941477,1.950002670288093,3.7950019836425852,3.460002899169922,4,0.09581368441745597,-3.079986572265682,34.450000762939446,-1.1666706403134413,34.61999893188477,-1.192320671391113,34.169998168945305,0.09581368441745597
4079,2007-10-22,37.349998474121094,38.75,33.22999954223633,33.22999954223633,2433700.0,0.10112029747442763,-1.679612567393774,-8.408132283905804,63.326451369844406,40.269483391059225,-3.2153449933778333,-2.4341832840394133,-1.9671197225738766,0.4393497069247303,12.950678952760992,5.520000457763672,-1.2436929418851008,2.598998641967775,0.0044062244740246115,5.193591059461525,1.3017024332209033,3.8962948507146464,-4.4199981689453125,74.63765561994008,34.91588493460497,1.297296208746874,10,-1.3599987030029297,-1.5099983215332031,-1.4799976348876953,0.3650016784667969,0.6200027465820384,0,-0.012048111556255625,-1.5352217106076156,33.919998168945305,-3.079986572265682,34.450000762939446,-1.1666706403134413,34.61999893188477,-0.012048111556255625
4080,2007-10-23,36.97999954223633,38.47000122070313,36.09000015258789,37.72999954223633,767400.0,-0.009906263641245583,1.1345268927199192,-0.18203888214526778,61.9192115356605,43.10126039781562,-2.585832525619061,-2.057854340022594,-1.569765083576712,0.7653527224109098,13.835999601602754,2.3800010681152415,-1.1183980343384192,2.1579998016357393,-0.6022331437340682,4.918232747005547,0.7778833289508356,3.538116274320643,-3.9335992431640605,67.93477697498679,23.30947367383,1.3801164726849025,10,-0.9899997711181641,-1.1399993896484375,-1.1099987030029297,0.7350006103515625,1.7600021362304688,1,-0.0010816905360332418,-1.679612567393774,37.349998474121094,-1.5352217106076156,33.919998168945305,-3.079986572265682,34.450000762939446,-0.0010816905360332418
4081,2007-10-24,37.02000045776367,37.13999938964844,36.47000122070313,36.63999938964844,675900.0,0.0010816905360331308,1.1612881393474166,-0.5066680908203125,71.32949628739121,47.086401013007084,-2.4351253912072437,-2.123229982563501,-1.571387662624815,0.6745953100848254,15.355301440453918,0.6699981689453054,-0.8473423824863886,2.145000648498538,-0.7448980051888796,5.034899302185952,0.7000513216548327,3.5899499753422432,-3.8595281646728523,68.65943118169223,17.754383013846393,1.4449493268437077,10,-1.0300006866455078,-1.1800003051757812,-1.2424993515014648,0.6949996948242188,1.5499992370605469,2,-0.011075090284774047,1.1345268927199192,36.97999954223633,-1.679612567393774,37.349998474121094,-1.5352217106076156,33.919998168945305,-0.011075090284774047
4082,2007-10-25,36.58000183105469,37.52000045776367,36.09000015258789,36.88999938964844,704000.0,-0.01188543007207632,-1.2170531632393558,-0.8157807559102545,65.32069317023445,50.01758282913883,-1.6935087921098813,-1.7891376723993773,-1.0928189544834979,1.063477965511538,16.18523503937842,1.4300003051757812,-0.554545785255435,1.7140018463134794,-1.1522036097225197,4.5802073023494785,0.28089911829547987,3.147104574331479,-3.3077389838256863,60.68844222841881,5.4194721108280675,1.4331027280179987,10,-0.5900020599365234,-0.7400016784667969,-0.8600015640258789,1.1349983215332031,0.8199996948242188,3,0.005740816674710381,1.1612881393474166,37.02000045776367,1.1345268927199192,36.97999954223633,-1.679612567393774,37.349998474121094,0.005740816674710381
4083,2007-10-26,36.54999923706055,37.150001525878906,36.459999084472656,36.83000183105469,483200.0,-0.000820191156159833,-1.999991707232123,0.9032412876550502,71.52145508228138,53.38200484734281,-1.3369320526794937,-1.8492202286530741,-1.0009107858289994,1.0301748795053527,17.0816610004029,0.69000244140625,-0.33150518067021295,1.6809993743896499,-1.192479249059332,4.554477997838628,0.24426006266516254,3.117738686114137,-3.1681816467761266,60.14491701997533,-0.8305920622602159,1.4367393117244895,10,-0.5599994659423828,-0.7099990844726562,-0.6574983596801687,1.1650009155273438,1.1199989318847656,4,0.0046512171598134255,-1.2170531632393558,36.58000183105469,1.1612881393474166,37.02000045776367,1.1345268927199192,36.97999954223633,0.0046512171598134255
4084,2007-10-29,37.040000915527344,37.209999084472656,36.560001373291016,36.63000106811523,691000.0,0.013406338951984287,-1.3636313194015772,-1.4642716039291273,72.03066179411636,56.95862681729719,-1.505549870109519,-2.4581650060876186,-1.4645907144878265,0.4977556998960395,17.662868772280245,0.6599998474121094,-0.009944528408517783,2.166501045227051,-0.7209473993506919,5.053949489804797,0.7227768229381795,3.610225267515922,-3.550819677048615,39.915980529024424,-23.349202407165016,1.443724222288873,10,-1.0500011444091797,-1.2000007629394531,-1.1475000381469656,0.6749992370605469,0.5,0,0.009179269551404134,-1.999991707232123,36.54999923706055,-1.2170531632393558,36.58000183105469,1.1612881393474166,37.02000045776367,0.009179269551404134
4085,2007-10-30,37.650001525878906,38.0,36.79999923706055,36.86000061035156,647200.0,0.01646869857651234,-1.6373537006606527,1.9268322183868143,72.13742421565752,60.823648920212804,-1.7545042004075526,-2.9948899085946223,-2.0274210744513894,-0.15298296447793547,18.93021080694435,1.2000007629394531,0.30140636951190203,2.6325016021728516,-0.5092706760121999,5.7742738803578995,1.0616154630803294,4.203387741265374,-4.055603912169751,81.6754710951777,18.823147010822346,1.5708861390925246,10,-1.6600017547607422,-1.8100013732910156,-1.5675010681152344,0.06499862670898438,0.09999847412109375,1,0.008499327539316814,-1.3636313194015772,37.040000915527344,-1.999991707232123,36.54999923706055,-1.2170531632393558,36.58000183105469,0.008499327539316814
4086,2007-10-31,39.09000015258789,39.09000015258789,37.400001525878906,37.81999969482422,951300.0,0.03824697392692511,1.6614142008812849,1.6075936531237023,82.19652434834829,65.75670538025942,-2.786815723275339,-4.303478423950523,-3.4070572818164777,-1.6232049628553895,20.18713727706586,1.6899986267089844,0.627101893314105,3.8490001678466825,0.2270150329427878,7.470985302750574,2.038007600394735,5.65999273529863,-5.39249049115292,100.0,33.10174452139681,1.8109925674519458,10,-2.9300003051757812,-3.0799999237060547,-2.9674997329711914,-1.375,-1.7000007629394531,2,-0.008953657527625336,-1.6373537006606527,37.650001525878906,-1.3636313194015772,37.040000915527344,-1.999991707232123,36.54999923706055,-0.008953657527625336
4087,2007-11-01,38.54999923706055,38.9900016784668,37.90999984741211,38.810001373291016,665700.0,-0.013814298117663104,2.483861440964745,-0.20472601772782295,77.24287634750786,70.78053268344911,-1.7925772857511362,-3.5335226031987617,-2.8252641302697157,-1.1085714069704906,20.70744583589853,1.1800003051757812,0.9713071388048817,3.047999382019043,-0.7425520560057137,6.838550820043803,1.152723663006661,4.943275101031425,-4.636789955979459,79.467654136189,9.48122147014611,1.89527571901238,11,-2.3899993896484375,-2.539999008178711,-2.4274988174438477,-0.8349990844726562,-1.5699996948242188,3,0.0005188186292994779,1.6614142008812849,39.09000015258789,-1.6373537006606527,37.650001525878906,-1.3636313194015772,37.040000915527344,0.0005188186292994779
4088,2007-11-02,37.70000076293945,38.560001373291016,37.36999893188477,38.560001373291016,600200.0,-0.022049247495287583,1.7674455740671575,3.3076674785058247,69.41545151194177,71.45708825479326,-0.39112895340898035,-2.5213896706645755,-1.9260475256384524,-0.2939306590324833,21.033069569803096,1.190002441406243,1.3138781702156663,2.013000869750975,-1.8296965138659758,5.855698253367926,0.09165217794249969,3.9343495615594506,-3.5797198469980955,45.0592861536977,-24.187746961035785,1.9213486918084752,11,-0.1100006103515625,-1.6900005340576172,-1.577500343322754,0.0149993896484375,-1.7999992370605469,4,-0.00795753928353915,2.483861440964745,38.54999923706055,1.6614142008812849,39.09000015258789,-1.6373537006606527,37.650001525878906,-0.00795753928353915
4089,2007-11-05,37.900001525878906,38.15999984741211,37.27999877929688,37.34000015258789,493800.0,0.00530505991756014,-1.5882227545313612,-0.6511639254094143,69.44735043727785,72.29354813275073,-0.5642433771295998,-2.481608026154106,-2.0889655478673177,-0.537426737307058,21.05776324250104,0.8800010681152273,1.699378215955889,1.980001640319827,-1.802613193205147,5.762616473844801,0.08869422355734002,3.871309057082314,-3.580931840471685,48.0350152421249,-18.606761137314948,1.8913074167624861,11,-0.3100013732910156,-1.8900012969970703,-1.777501106262207,-0.18500137329101562,-2.710002899169922,0,-0.006068689912229752,1.7674455740671575,37.70000076293945,2.483861440964745,38.54999923706055,1.6614142008812849,39.09000015258789,-0.006068689912229752
4090,2007-11-06,38.56999969482422,38.56999969482422,37.65999984741211,37.95000076293945,504500.0,0.017678051239333747,1.9354884359098992,1.1071382347531693,70.13251890919108,72.16055064628405,-1.1007354161177858,-2.9085084182546765,-2.706238591064789,-1.245869036534117,21.175624746971117,0.9099998474121094,2.242782791332985,2.4009998321533175,-1.3914417258251959,6.193441390131831,0.5047790531640644,4.297220611142571,-4.060092790729769,71.27071473884085,7.931774902307552,1.8962207789892553,11,-0.9799995422363281,-2.559999465942383,-2.3974990844726562,-0.8549995422363281,-2.5600013732910156,1,-0.026704661328661894,-1.5882227545313612,37.900001525878906,1.7674455740671575,37.70000076293945,2.483861440964745,38.54999923706055,-0.026704661328661894
4091,2007-11-07,37.29999923706055,38.27000045776367,36.97999954223633,38.209999084472656,548800.0,-0.0329271575787462,1.504849838338722,-1.4677442179549496,63.06140017174876,71.90951809089675,0.23821005992433442,-1.4672180349828494,-1.3771959693076923,-0.02160899719126519,21.45196003015803,1.5900001525878906,2.17406166035385,0.9744993209838881,-2.727867435274497,4.676866077242273,-0.8766840571453045,2.825682699113081,-2.6068886030263627,15.92036590689112,-44.59501075249127,1.851183378129191,11,0.47500038146972656,-1.289999008178711,-1.2574987411499023,0.2700004577636719,-1.5999984741210938,2,0.012064363864445982,1.9354884359098992,38.56999969482422,-1.5882227545313612,37.900001525878906,1.7674455740671575,37.70000076293945,0.012064363864445982
4092,2007-11-08,37.56999969482422,37.810001373291016,36.849998474121094,37.47000122070313,704100.0,0.007238618318667456,2.3103443739970007,-0.10988845152608095,67.13615494330969,71.4222625198999,0.1379119229951371,-1.4948893905078577,-1.6211954962045212,-0.33097501133234175,21.63665928034021,0.9600028991699219,2.153304925689092,1.0419998168945312,-2.451408890566263,4.535408524355326,-0.7047045368358695,2.788704170624932,-2.7010134800478838,41.86050637852416,-21.68218049065529,1.7467043537303977,11,0.2550010681152344,-1.5599994659423828,-1.7224998474121094,-0.1999988555908203,-2.680000305175774,3,-0.004791064855946159,1.504849838338722,37.29999923706055,1.9354884359098992,38.56999969482422,-1.5882227545313612,37.900001525878906,-0.004791064855946159
4093,2007-11-09,36.310001373291016,37.40999984741211,35.599998474121094,37.09000015258789,1090400.0,-0.0335373524558954,1.549300996120824,-7.800106813153831,43.86794129144604,68.29307135293654,1.5201459899808896,-0.020123728528034235,-0.36864427796240307,0.8891164463455965,21.389677525745423,1.970001220703125,2.0158500736481813,-0.3549985885620117,-3.5632420395011906,2.853244862377167,-1.9591203140316011,1.2491231369075777,-1.2721746010022201,23.90581169531756,-36.65405243232161,1.6041217254695879,11,1.0349979400634766,-0.3000011444091797,-1.0025005340576172,0.5399990081787109,-2.7600021362304616,4,0.018452165893834138,2.3103443739970007,37.56999969482422,1.504849838338722,37.29999923706055,1.9354884359098992,38.56999969482422,0.018452165893834138
4094,2007-11-12,37.22999954223633,37.93000030517578,36.11000061035156,36.18000030517578,612100.0,0.0253373212379453,-2.0588265464768507,-1.346154974764271,51.38427482721911,65.98716586533226,0.703962603459118,-0.7211286140819269,-1.2852301861550117,-0.060894146316123,21.412703426036373,1.8199996948242188,2.0025033034004736,0.40249958038329936,-2.5523464291349853,3.357345589901584,-1.0749234243758465,1.8799225851424453,-2.0300858347355657,54.88216828844751,-4.54881538625218,1.4774230047591428,11,0.11499977111816406,-1.2199993133544922,-1.9224987030029297,-1.9599990844726562,-3.1699981689453125,0,-0.0357238257510204,1.549300996120824,36.310001373291016,2.3103443739970007,37.56999969482422,1.504849838338722,37.29999923706055,-0.0357238257510204
4095,2007-11-13,38.38999938964844,38.61999893188477,37.15999984741211,37.40999984741211,503600.0,0.031157664831451992,1.02777844005223,0.9333335755365103,56.74876473309704,63.159637019193234,-0.379989662095241,-1.6324637239262358,-2.444387080363974,-1.240633624481049,21.969601962211897,1.4599990844726634,1.981402355881258,1.351499366760251,-1.4000155894337425,4.103014322954245,-0.024258111336749266,2.7272568448572514,-3.0344822243441882,92.38412227239692,32.71099351020194,1.3757574780969979,11,-1.0949993133544922,-2.229999542236328,-3.2624988555908203,-3.1199989318847656,-3.5999984741210938,1,-0.08335506157372607,-2.0588265464768507,37.22999954223633,1.549300996120824,36.310001373291016,2.3103443739970007,37.56999969482422,-0.08335506157372607
4096,2007-11-14,37.54999923706055,38.79999923706055,37.27999877929688,38.61999893188477,436100.0,-0.02188070242101614,1.1258743124209618,-1.091836933293377,54.59714443674273,60.64344458466378,0.24427684317359422,-0.5920554122521722,-1.61167559840775,-0.42689510900611083,23.042722391097715,1.5200004577636648,1.9000056664981742,0.3649991989135728,-2.1458070444967703,2.875805442323916,-0.8904039227915987,1.6204023206187443,-2.0451027522649525,60.93750931322353,1.3352752955385085,1.2554031217051718,11,-0.35000038146972656,-1.3899993896484375,-2.4224987030029297,-2.279998779296875,-2.9099998474121023,2,-0.041012009236139124,1.02777844005223,38.38999938964844,-2.0588265464768507,37.22999954223633,1.549300996120824,36.310001373291016,-0.041012009236139124
4097,2007-11-15,37.150001525878906,37.77999877929688,37.0,37.20000076293945,617100.0,-0.010652402644707792,-3.4571067345315445,0.04672827226250798,52.74726464755428,58.79142382195406,0.47472269062977546,0.021703733166702932,-1.2266662606263878,-0.057987067426608974,24.325009391538643,0.7799987792968821,1.759511670620796,-0.16999855041503764,-2.327053395201858,1.9870562943717829,-1.2485259728084444,0.9085288719783691,-1.5017008943716235,48.437583819011735,-10.637639950636625,1.0785274223934094,11,0.04999732971191406,-0.9900016784667969,-2.022500991821289,-1.8800010681152344,-2.0,3,-0.03903097451905546,1.1258743124209618,37.54999923706055,1.02777844005223,38.38999938964844,-2.0588265464768507,37.22999954223633,-0.03903097451905546
4098,2007-11-16,37.16999816894531,37.27999877929688,36.70000076293945,37.20000076293945,354100.0,0.0005382676243628204,5.105286405524946,0.6000610360875868,50.6219970635927,56.6997178915446,0.41531356798821406,0.27159798228917253,-1.2607608438641478,-0.11262581567079621,24.9822911628653,0.579998016357429,1.3664836476160573,-0.3125019073486328,-1.7660325793384004,1.1410287646411348,-1.0392672433435166,0.414263428646251,-1.384029556594804,39.40513381936477,-21.180941318978405,0.7267653359948844,11,0.030000686645507812,-1.0099983215332031,-2.0424976348876953,-1.8999977111816406,-1.9499969482421875,4,-0.061339760333960824,-3.4571067345315445,37.150001525878906,1.1258743124209618,37.54999923706055,1.02777844005223,38.38999938964844,-0.061339760333960824
4099,2007-11-19,36.900001525878906,37.38999938964844,36.81999969482422,36.900001525878906,397600.0,-0.0072638325630045575,-6.12483311081442,-0.0,46.290795812656214,54.050637547485174,0.5906566500379213,0.5335065906129017,-0.9831445324550714,0.12719389526903058,24.34461141890198,0.5699996948242188,1.0199023091748387,-0.5599987030029325,-2.035924263988285,0.91592685798242,-1.2979614834956124,0.1779640774897473,-0.981871651918901,9.523852774376842,-46.39542643782051,0.737962780492677,11,0.29999732971191406,-0.7400016784667969,-2.0500011444091797,-1.6300010681152344,-2.6300010681152344,0,-0.09078596613251932,5.105286405524946,37.16999816894531,-3.4571067345315445,37.150001525878906,1.1258743124209618,37.54999923706055,-0.09078596613251932
4100,2007-11-20,36.93999862670898,37.20000076293945,36.41999816894531,36.75,529800.0,0.001083932226995099,1.197181433783036,100.0,37.657832844998566,51.22801895562404,0.3298117160256666,0.5168586812062301,-1.0161896404399968,0.05934111708985057,23.528046012299562,0.7800025939941406,0.7992640961300168,-0.5180015563964915,-1.9967715464025702,0.9607684336095872,-1.2573865513995273,0.2213834386065443,-0.8949939416038575,21.8487489241113,-27.317532392564612,0.7393849950030377,11,0.26000022888184304,-0.7799987792968679,-2.4024982452392507,-1.6699981689453054,-2.1899986267089773,1,-0.07796419492380857,-6.12483311081442,36.900001525878906,5.105286405524946,37.16999816894531,-3.4571067345315445,37.150001525878906,-0.07796419492380857
4101,2007-11-21,36.61000061035156,37.0,36.38999938964844,36.61999893188477,419000.0,-0.008933352155536145,-1.711109227313186,-0.052623125263556544,38.58821776495037,48.05602593580633,0.6164686988820023,0.8585857624775883,-0.6803519322471843,0.3548109552424563,22.65649659737284,0.6100006103515625,0.541696370394547,-0.8274995803833036,-2.3427530952586224,0.6877539344920152,-1.5851263378209595,-0.06987282294564778,-0.44319610654713415,15.827432899719993,-28.287069071980056,0.7576267574376593,11,0.5899982452392578,-0.4500007629394531,-2.119999885559082,-1.3400001525878906,-1.9099998474121165,2,-0.049713183951972106,1.197181433783036,36.93999862670898,-6.12483311081442,36.900001525878906,5.105286405524946,37.16999816894531,-0.049713183951972106
4102,2007-11-23,36.790000915527344,37.099998474121094,36.41999816894531,36.84000015258789,109200.0,0.004916697683006399,1.3859832285957128,5.000763067527923,44.18900478080545,48.09169965684627,0.35111331524660727,0.7326901254390918,-0.8529451747210715,0.1341127491472136,22.171233934275737,0.6800003051757812,0.20523992170434724,-0.6579992294311552,-2.1509803279042856,0.8349818690419752,-1.404489778667724,0.08849131980541358,-0.5062685857715792,40.000152587890625,-3.8298177969424643,0.7464905492365657,11,0.6649990081787109,-0.6300010681152344,-2.2875003814697266,-1.5900001525878906,-2.5300025939941477,4,-0.058439833443208355,-1.711109227313186,36.61000061035156,1.197181433783036,36.93999862670898,-6.12483311081442,36.900001525878906,-0.058439833443208355
4103,2007-11-26,36.72000122070313,37.31999969482422,36.709999084472656,36.7400016784668,320000.0,-0.0019026826062041868,-29.49642414417851,0.4000152590217546,42.33764213496731,47.08651824659606,0.5424299294333039,0.8601808844277343,-0.7687843950819797,0.1609976346048967,21.73281370682726,0.6100006103515625,0.013837247564531197,-0.7364990234374957,-2.209758669778509,0.7367606229035175,-1.4731288466079988,0.00013079973300733627,-0.3300018310546946,33.00018310546946,-9.872482693210088,0.7366298231705063,11,0.8749980926513601,-0.5600013732910227,-2.165000915527351,-1.520000457763679,-2.790000915527351,0,-0.04275598155315541,1.3859832285957128,36.790000915527344,-1.711109227313186,36.61000061035156,1.197181433783036,36.93999862670898,-0.04275598155315541
4104,2007-11-27,37.38000106811523,38.16999816894531,36.63999938964844,36.63999938964844,644300.0,0.01797385145619157,-3.1351224566594666,-36.999237078021565,42.26267099826718,45.476952276059414,-0.10510777110923186,0.23922417004553864,-1.398924898700372,-0.5380781647514326,21.489141495752804,1.529998779296875,-0.2424620916429916,-0.09349918365479226,-1.5543170410504956,1.367318673740911,-0.8239081123526475,0.636909745043063,-0.9600028991699148,55.6181099662245,15.6627167036726,0.7304089286978525,11,0.21499824523926492,-1.220001220703118,-2.7450008392333913,-2.180000305175774,-4.630001068115227,1,-0.05778490598424735,-29.49642414417851,36.72000122070313,1.3859832285957128,36.790000915527344,-1.711109227313186,36.61000061035156,-0.05778490598424735
4105,2007-11-28,37.97000122070313,38.2400016784668,37.40999984741211,37.61000061035156,336800.0,0.01578384525759602,-1.1842092054409477,0.48648620783868385,54.778912999115775,45.49714878298976,-0.8503760818856279,-0.3431675887817178,-1.9631998904601815,-1.1585316762719273,20.726343860559442,0.8600006103515696,-0.09945770323211178,0.4805009841918988,-0.9953885696179938,1.9563905380017914,-0.2574437927130475,1.218445761096845,-1.4432029724121165,85.40539871785128,40.65783368659061,0.737944776904945,11,-0.6550006866455149,-0.6250019073486399,-2.0550012588501048,-2.1300010681152415,-5.150001525878913,2,-0.09744536855379493,-3.1351224566594666,37.38000106811523,-29.49642414417851,36.72000122070313,1.3859832285957128,36.790000915527344,-0.09744536855379493
4106,2007-11-29,38.7400016784668,38.79999923706055,37.52999877929688,37.88000106811523,440500.0,0.02027917916799593,1.5918489684702073,2.3888865341414554,57.789644622814,46.05741322468528,-1.6023244650938935,-1.2023801423607807,-2.7273338209946587,-1.9602459793867126,19.45392590196422,1.2700004577636648,-0.07736023146517823,1.2680013656616183,-0.13445634998516454,2.670459081308401,0.5667725078382304,1.969230223485006,-2.1106753540039094,97.47909530808475,50.203137418746465,0.7012288578233898,11,-1.1450023651123047,-1.3950023651123047,-2.8250017166137695,-2.9000015258789062,-6.220001220703125,3,-0.10299435997919937,-1.1842092054409477,37.97000122070313,-3.1351224566594666,37.38000106811523,-29.49642414417851,36.72000122070313,-0.10299435997919937
4107,2007-11-30,38.56999969482422,38.9900016784668,38.06999969482422,38.9900016784668,447800.0,-0.004388280234305486,3.380941135866159,-0.4883740529798934,67.60126942929762,47.943999043096944,-1.35187738446988,-1.0865088199223223,-2.548161730486015,-1.8202346232287212,18.16367355904225,0.9200019836425781,-0.21823372577350142,1.0969993591308622,-0.30871958194291693,2.5027183002046414,0.3941398885939691,1.7998588296677553,-1.842246417236332,82.12759257124955,30.57789946477625,0.70285947053689,11,-0.8799991607666016,-1.2250003814697266,-2.6549997329711914,-2.729999542236328,-6.299999237060547,4,-0.10033702262134303,1.5918489684702073,38.7400016784668,-1.1842092054409477,37.97000122070313,-3.1351224566594666,37.38000106811523,-0.10033702262134303
4108,2007-12-03,37.400001525878906,38.43999862670898,37.349998474121094,38.43000030517578,527900.0,-0.03033440959820166,1.0761998183469719,2.452366463519859,51.27438022484454,48.497730644451195,-0.16295907032498036,0.06309679077644148,-1.369504650250093,-0.6962765991188746,17.125800026127223,1.220001220703125,-0.3073177070456552,-0.05799884796142862,-1.4599161010415074,1.3439184051186501,-0.7589574745014644,0.6429597785786072,-0.5777583732910188,32.3404849368303,-18.01157310144699,0.7009586265400392,12,0.28999900817871094,-0.05500221252441406,-1.485001564025879,-1.5600013732910156,-5.400001525878906,0,-0.08395730150366398,3.380941135866159,38.56999969482422,1.5918489684702073,38.7400016784668,-1.1842092054409477,37.97000122070313,-0.08395730150366398
4109,2007-12-04,37.66999816894531,37.93000030517578,37.15999984741211,37.43999862670898,510400.0,0.007219161284781839,1.0533241102899664,-0.22330079108767836,43.77159797992061,49.17703788166475,-0.3489401080480192,-0.23717469821436765,-1.603025703525816,-1.0453804668768285,16.058115626685858,0.7700004577636719,-0.33946183203606495,0.22349796295166158,-1.1668787293468412,1.6138746552501644,-0.4716903831975898,0.918686309100913,-0.7570447363574218,27.868732854724797,-16.457419195653088,0.6951883461492527,12,0.020002365112304688,-0.3249988555908203,-1.7549982070922852,-1.8299980163574219,-5.909997940063473,1,-0.09928319738684621,1.0761998183469719,37.400001525878906,3.380941135866159,38.56999969482422,1.5918489684702073,38.7400016784668,-0.09928319738684621
4110,2007-12-05,37.540000915527344,38.0099983215332,37.22999954223633,38.0099983215332,393700.0,-0.003450949289536598,2.3191620605972063,-2.0434710497072,49.90139684665535,50.43405777963198,-0.13955806674297122,-0.19847476055013402,-1.4395680367528314,-0.9971672344541105,14.695227769896684,0.779998779296875,-0.346390207293112,0.145000648498538,-1.1426652368047385,1.4326665338018145,-0.4988322941530967,0.7888335911501727,-0.5399656141394544,20.765064912324586,-20.573377392707787,0.6438329426516367,12,0.16499900817871094,-0.19500160217285156,-1.6250009536743164,-1.7000007629394531,-5.720001220703125,2,-0.1275972508979374,1.0533241102899664,37.66999816894531,1.0761998183469719,37.400001525878906,3.380941135866159,38.56999969482422,-0.1275972508979374
4111,2007-12-06,37.75,37.81999969482422,37.22999954223633,37.63000106811523,661800.0,0.005594008506957682,3.5384920110920377,-0.255318285487041,56.147548031749686,51.76278480751467,-0.19091962917258343,-0.39319148121917635,-1.6258717135752434,-1.2853660510980163,14.047412507990858,0.5900001525878906,-0.26948192229399126,0.3324996948242216,-0.9638734550957011,1.6288728447441443,-0.3156868801357433,0.9806862697841865,-0.666366104564112,32.24041323761163,-7.861300406174607,0.6481865749599627,12,0.06500053405761719,-0.4050006866455078,-1.8350000381469727,-1.9099998474121094,-6.680000305175781,3,-0.1305960345741929,2.3191620605972063,37.540000915527344,1.0533241102899664,37.66999816894531,1.0761998183469719,37.400001525878906,-0.1305960345741929
4112,2007-12-07,37.38999938964844,37.790000915527344,37.13000106811523,37.650001525878906,446100.0,-0.009536440009312863,1.4444397349496583,-2.166703754331181,52.10729705317498,52.84830202064885,0.2940653006009697,-0.04992726595395425,-1.271660698427219,-1.007250803284677,13.463518162541643,0.6599998474121165,-0.10927634431464384,-0.01850090026855611,-1.3129140869025377,1.2759122863654255,-0.6657074935855434,0.6287056930484312,1.7000007629394531,19.847237105717358,-19.502257825000097,0.6472065933169908,12,0.4250011444091797,-0.09499931335449219,-1.3049993515014648,-1.3799991607666016,-7.219999313354492,4,-0.13024870316614778,3.5384920110920377,37.75,2.3191620605972063,37.540000915527344,1.0533241102899664,37.66999816894531,-0.13024870316614778
4113,2007-12-10,36.97999954223633,37.41999816894531,36.65999984741211,37.41999816894531,559600.0,-0.010965494894488281,2.4545486071976628,1.6922885061181372,50.74625166092682,53.7909220942777,0.8323554849825783,0.4351512262785917,-0.8636299187020029,-0.6879402415843003,13.902439266587846,0.7599983215332031,0.06353284661221892,-0.46200065612792685,-1.6683975758714595,0.7443962636156058,-1.0651991159996967,0.14119780374384305,2.070800628662113,23.703707889933142,-18.616370732907797,0.6031984598717678,12,0.845001220703125,0.3150005340576172,-0.8949995040893555,-0.9699993133544922,-7.979999542236328,0,-0.12736612068080688,1.4444397349496583,37.38999938964844,3.5384920110920377,37.75,2.3191620605972063,37.540000915527344,-0.12736612068080688
4114,2007-12-11,35.900001525878906,37.310001373291016,35.88999938964844,36.91999816894531,552100.0,-0.029204922383082033,-1.730770641528812,2.3181814241002923,41.875010058299424,52.35715510085366,1.8778095274662832,1.486620050550023,0.18697934655891402,0.30310922204502333,13.941128390359747,1.4200019836425781,0.1413267696845466,-1.475498771667482,-2.8639845162952255,-0.08701302703973823,-2.1697416439813537,-0.7812558993536101,3.0551666320800805,0.47179911650127304,-42.60208680024386,0.6942428723138726,12,1.539999008178711,1.394998550415039,0.899998664855957,0.10999870300292969,-7.130001068115234,1,-0.10863513537924363,2.4545486071976628,36.97999954223633,1.4444397349496583,37.38999938964844,3.5384920110920377,37.75,-0.10863513537924363
4115,2007-12-12,35.189998626708984,36.20000076293945,34.90999984741211,36.13999938964844,1134300.0,-0.019777238690591892,1.4112087559493038,0.9313763622627961,39.52800119279706,50.32808360862956,2.4048994695326087,2.049683229465508,0.9290159443621562,0.9299895789938546,13.799700048260178,1.2900009155273438,0.22816223309506256,-2.0255016326904283,-3.6407382326400324,-0.41026503274082415,-2.833119932665234,-1.2178833327156227,3.5812594051513713,9.621951683120553,-35.374191326862075,0.807618299974803,12,1.7600021362304688,1.7600021362304688,1.610001564025879,0.8200016021728516,-6.909997940063473,2,-0.09747083068152773,-1.730770641528812,35.900001525878906,2.4545486071976628,36.97999954223633,1.4444397349496583,37.38999938964844,-0.09747083068152773
4116,2007-12-13,36.0099983215332,36.04999923706055,34.919998168945305,34.97999954223633,705700.0,0.023302066690103374,1.0360368410200143,-1.0842083706437196,44.743913830961475,47.78837743103666,1.2928848520019542,1.1682940374809903,0.15607461909596765,0.04196873999273265,13.52309382634348,1.1300010681152415,0.2878122918136299,-1.1285018920898438,-2.8215504825437847,0.5645466983640972,-1.9750261873168142,-0.28197759686287327,2.452359055571293,38.194377297261504,-7.126645393464415,0.8465242952269717,12,0.6650009155273438,0.94000244140625,0.7900018692016602,1.9073486328125e-06,-6.5399990081787145,3,-0.11635653490723585,1.4112087559493038,35.189998626708984,-1.730770641528812,35.900001525878906,2.4545486071976628,36.97999954223633,-0.11635653490723585
4117,2007-12-14,35.70000076293945,36.22000122070313,35.65999984741211,35.75,464700.0,-0.008608652403307104,-7.6153349570117586,-0.04854300613315161,43.342026801512475,46.90700482844421,1.2884548847044357,1.437808547063625,0.5520854149263883,0.3414884220349137,13.442973961678057,0.5600013732910227,0.17459874349898286,-1.365999412536624,-3.1770466550595913,0.4450478299863434,-2.271523033798111,-0.4604757912751367,2.4781680117896485,31.474161107995517,-14.768985193491428,0.9055236212614849,12,0.7599983215332031,1.25,1.1924991607666016,0.3099994659423828,-6.290000915527344,4,-0.1296919038982679,1.0360368410200143,36.0099983215332,1.4112087559493038,35.189998626708984,-1.730770641528812,35.900001525878906,-0.1296919038982679
4118,2007-12-17,34.889999389648445,36.11999893188477,34.880001068115234,35.63999938964844,501000.0,-0.0226891136129016,-2.2207877136487677,15.000228885328308,34.05887533256528,45.827813423182505,1.9053361561471434,2.1800103408252554,1.4188617972442472,1.1374728279661994,13.904622652456005,1.2399978637695384,-0.06568845330813389,-2.0620008468627873,-4.116199712866624,-0.00780198085895023,-3.0891002798647094,-1.0349014138608652,3.026715870895295,0.4114535093643526,-42.80155004643035,1.0270994330019187,12,1.5550003051757741,2.045001983642571,2.0275011062622,1.1200008392333913,-4.859998703002933,0,-0.1352822985360923,-7.6153349570117586,35.70000076293945,1.0360368410200143,36.0099983215332,1.4112087559493038,35.189998626708984,-0.1352822985360923
4119,2007-12-18,33.549999237060554,35.11999893188477,33.389999389648445,34.919998168945305,1003800.0,-0.03840642522296678,-1.0473384000379384,1.8266652425130192,24.1822125349439,42.97012627743678,2.9049402118806498,3.432135908906453,2.8257373836323723,2.4582360607028235,14.669678140633009,1.7299995422363281,-0.42269057128617504,-3.2345008850097585,-5.7913703865594215,-0.6776313834600955,-4.5129356357845865,-1.9560661342349306,4.063044604240332,5.653701197517617,-30.891180298659673,1.2784347507748302,12,2.055000305175774,2.640001296997063,3.12750053405761,2.460000991821282,-3.2500000000000036,1,-0.13561846022441804,-2.2207877136487677,34.889999389648445,-7.6153349570117586,35.70000076293945,1.0360368410200143,36.0099983215332,-0.13561846022441804
4120,2007-12-19,34.060001373291016,34.240001678466804,33.299999237060554,33.540000915527344,916300.0,0.015201256269093966,1.1363665919622348,-0.3795626738542712,21.807211528297216,39.15453333260873,2.0667258339003496,2.8409666392134625,2.378632553964806,1.9258595171809745,15.909283326983056,0.94000244140625,-0.5762887815236795,-2.5804988861084013,-5.410321542480503,0.24932377026370034,-3.995410214294452,-1.1655875579223505,3.0462771338115786,26.02745273763107,-2.693596340517278,1.4149113281860508,12,1.4849987030029297,2.0849990844726562,2.6174983978271484,1.9499988555908203,-3.7100009918212855,2,-0.15531417211496734,-1.0473384000379384,33.549999237060554,-2.2207877136487677,34.889999389648445,-7.6153349570117586,35.70000076293945,-0.15531417211496734
4121,2007-12-20,34.790000915527344,34.860000610351555,34.060001373291016,34.240001678466804,758800.0,0.021432751403491546,1.3188429834309396,1.057689909401006,28.66816154695995,36.550184943029286,0.975253167710278,2.0739591695079156,1.7026118526714242,1.1850079093677337,16.97483193774214,0.7999992370605398,-0.6952578271721634,-1.7594993591308565,-4.708015664506924,1.1890169462452107,-3.2337575118188937,-0.28524120644281936,1.7833984937693614,51.02742007757393,27.86142082527153,1.4742581526880352,12,0.5699977874755859,1.3549995422363281,1.9374990463256836,1.2199993133544922,-3.950000762939453,3,-0.18712273807317759,1.1363665919622348,34.060001373291016,-1.0473384000379384,33.549999237060554,-2.2207877136487677,34.889999389648445,-0.18712273807317759
4122,2007-12-21,34.639999389648445,35.75,34.5,35.599998474121094,1084500.0,-0.004311627534679063,-1.016132505583619,-1.745455302089773,32.39793733772932,34.5114833515629,0.7757194855245899,2.165663991654661,1.9269166903521864,1.3203008541585248,17.657454927581075,1.25,-0.8712147872066396,-1.8020008087158104,-4.868029704727746,1.2640280872961256,-3.335015256721775,-0.26898636070984594,1.4751239955351991,47.51774104966412,24.458367698608402,1.5330144480059666,12,0.6650009155273366,1.5050010681152273,2.0399999618530202,1.3700008392333913,-3.9300003051757884,4,-0.14924942746502823,1.3188429834309396,34.790000915527344,1.1363665919622348,34.060001373291016,-1.0473384000379384,33.549999237060554,-0.14924942746502823
4123,2007-12-24,35.150001525878906,35.2400016784668,34.389999389648445,34.560001373291016,202500.0,0.014722925670225706,1.2077968402435275,-0.6145840783921082,34.405964901016134,33.68158944519809,-0.023654206991793103,1.6148024083981696,1.4970642371739729,0.7950533633485293,18.19793692038389,0.8500022888183523,-1.1110888417992157,-1.213498687744142,-4.329544214987401,1.9025468394991165,-2.7715214513657713,0.34452407587748723,0.5999984741210938,75.51027398859944,50.867429290377345,1.5580227636216304,12,-0.3900012969970632,0.9949989318847656,1.5299978256225586,0.8599987030029297,-3.260002136230465,0,-0.1633001829101136,-1.016132505583619,34.639999389648445,1.3188429834309396,34.790000915527344,1.1363665919622348,34.060001373291016,-0.1633001829101136
4124,2007-12-26,35.220001220703125,35.439998626708984,34.880001068115234,35.169998168945305,255500.0,0.0019914563808107744,1.2857142857142858,0.08475091326416359,35.536169208845465,33.23805255809235,-0.2237896682024001,1.4489734582681422,1.496462598078864,0.711657275412847,17.94629787484781,0.55999755859375,-1.3223443198722222,-1.035499000549315,-4.152930456762306,2.081932455663676,-2.594214728655807,0.5232167275571769,-1.920001983642571,78.36740349986681,51.03500222095624,1.5587157281064936,12,-0.46000099182128196,0.9249992370605469,1.4599981307983398,0.7899990081787109,-4.180000305175781,2,-0.14735946491128493,1.2077968402435275,35.150001525878906,-1.016132505583619,34.639999389648445,1.3188429834309396,34.790000915527344,-0.14735946491128493
4125,2007-12-27,34.27000045776367,35.06999969482422,34.259998321533196,35.06999969482422,293200.0,-0.02697333134619595,1.0250053644231634,-15.999008239240936,30.137002407699356,31.615062399952123,0.6503797345704925,2.2214623321938234,2.5001280017187426,1.6509043589654055,17.798804776367053,0.960002899169929,-1.5398568182277117,-1.800499725341794,-4.928656911165348,1.3276574604817597,-3.364578318253571,-0.23642113243001717,-0.92720123291015,12.425991427081664,-13.695456800437126,1.5640785929117762,12,0.48999977111817117,1.875,2.409998893737793,1.739999771118164,-3.2399997711181605,3,-0.11584479625542987,1.2857142857142858,35.220001220703125,1.2077968402435275,35.150001525878906,-1.016132505583619,34.639999389648445,-0.11584479625542987
4126,2007-12-28,34.75,34.810001373291016,34.200000762939446,34.279998779296875,226700.0,0.014006406064333454,1.0677847749343987,-0.5875020861645567,35.13514674548074,30.703186838170815,-0.030336721391201138,1.504343750090058,2.0659700963497585,1.1628331377868761,17.211129713169107,0.6100006103515696,-1.6120654362622133,-1.121000099182126,-4.033838175568825,1.7918379772045725,-2.577419137375472,0.33541893901121966,-1.3652567871093666,35.48383921166195,8.214779437136151,1.456419038193349,12,-0.040000915527336645,1.3950004577636719,1.9299993515014648,1.260000228881836,-3.9500007629394496,4,-0.12661869405842507,1.0250053644231634,34.27000045776367,1.2857142857142858,35.220001220703125,1.2077968402435275,35.150001525878906,-0.12661869405842507
4127,2007-12-31,34.700000762939446,34.919998168945305,34.150001525878906,34.5,360900.0,-0.001438826965771356,1.4062561467715233,0.42553243295888366,36.61973218331305,30.987726488253905,-0.15321734261918607,1.3170737845318996,2.1676555175789005,1.20167362145596,16.399737131078414,0.7699966430663991,-1.6149142967550745,-0.9774993896484432,-3.638712722855807,1.6837139435589208,-2.3081060562521287,0.35310727695524236,-1.2741524417724435,42.635695592387776,14.299492965322983,1.3306066666036827,12,-0.17500114440917258,1.4449996948242259,1.9799985885620188,1.30999946594239,-4.720001220703118,0,-0.11123920822716937,1.0677847749343987,34.75,1.0250053644231634,34.27000045776367,1.2857142857142858,35.220001220703125,-0.11123920822716937
4128,2008-01-02,34.259998321533196,34.799999237060554,33.630001068115234,34.799999237060554,720200.0,-0.012680185352508255,3.333319204848808,-2.699994277976096,39.59389978297875,32.700136182479994,0.21011756474577936,1.5913635498294028,2.672383115300754,1.6331145582760271,16.599215392806467,1.1699981689453196,-1.7380127968070553,-1.2605016708374066,-3.863701619761862,1.342698278087049,-2.5621016452996344,0.04109830362482114,-0.7938669942553531,34.80652503793588,2.823980475693954,1.3015999744622277,1,0.2650012969970774,1.8850021362304759,2.547501564025886,1.75000190734864,-4.3099975585937464,2,-0.10361936400998839,1.4062561467715233,34.700000762939446,1.0677847749343987,34.75,1.0250053644231634,34.27000045776367,-0.10361936400998839
4129,2008-01-03,33.93000030517578,34.27000045776367,33.650001525878906,34.27000045776367,467600.0,-0.009632166740358605,2.6470509037462553,0.629628844713811,41.60001546223169,34.89933661958382,0.6701620682824156,1.7147185378597953,2.954030095495156,1.954141920103602,17.034207043996926,0.6199989318847656,-1.845057943892776,-1.4034997940063505,-3.8913250975574982,1.0843255095447972,-2.6474124457819244,-0.15958714223077664,-0.42439163190931595,20.833300219610212,-13.400304219163512,1.2439126517755728,1,0.7600002288818359,2.2150001525878906,2.9474992752075195,2.0799999237060547,-3.75,3,-0.06012381070377271,3.333319204848808,34.259998321533196,1.4062561467715233,34.700000762939446,1.0677847749343987,34.75,-0.06012381070377271
4130,2008-01-04,32.75,33.700000762939446,32.549999237060554,33.689998626708984,401400.0,-0.034777491734822696,1.3958292769183755,2.764700602497504,29.26210886635117,34.965330766182845,1.8380918337675212,2.6535112839815014,4.082898760614732,3.1282781754335502,17.704306023276796,1.3800010681152273,-1.8390545141776258,-2.3440000534057646,-4.85953814551722,0.17153803870569106,-3.6017690994614924,-1.0862310073500367,2.6899986267089844,8.438854560174615,-24.24888049306212,1.2577690460557274,1,1.3999996185302734,3.020000457763672,4.127499580383301,3.260000228881836,-2.6000003814697266,4,-0.0522137125029819,2.6470509037462553,33.93000030517578,3.333319204848808,34.259998321533196,1.4062561467715233,34.700000762939446,-0.0522137125029819
4131,2008-01-07,32.81999969482422,33.18000030517578,32.509998321533196,32.830001831054695,560100.0,0.002137395261808228,-1.1269739391590523,0.010640586003294697,31.10237146809142,34.82137900288975,1.630751026432364,2.313863958853389,3.960237058292293,3.057711780613303,18.420092346886417,0.6700019836425852,-1.609283608503418,-2.0275003433227567,-4.409855359297737,0.35485467265222326,-3.2186778513102468,-0.8363228353352667,2.562198944091797,12.863128336871323,-19.152840308662828,1.1911775079874904,1,1.154998779296875,2.9300003051757812,4.510000228881836,3.190000534057617,-2.3199996948242188,0,-0.05453988497327722,1.3958292769183755,32.75,2.6470509037462553,33.93000030517578,3.333319204848808,34.259998321533196,-0.05453988497327722
4132,2008-01-08,32.52000045776367,33.799999237060554,32.509998321533196,33.060001373291016,339200.0,-0.00914074466331749,-3.60710344545708,53.98855835236439,33.33335121750994,34.702199704722396,1.7862463964588713,2.3508368161068063,4.2171871350063554,3.357629474574793,19.024869082093655,1.290000915527358,-1.4000259606520444,-2.0839996337890625,-4.365563276724856,0.19756400914673122,-3.2247814552569594,-0.9432178123211656,2.747310168457034,0.4367743332614559,-34.107305697090034,1.1407818214678962,1,1.4549980163574219,3.229999542236328,4.94999885559082,3.489999771118164,-2.380001068115231,1,-0.05289056569777806,-1.1269739391590523,32.81999969482422,1.3958292769183755,32.75,2.6470509037462553,33.93000030517578,-0.05289056569777806
4133,2008-01-09,32.27000045776367,32.700000762939446,31.8700008392334,32.540000915527344,454200.0,-0.007687576767555604,1.813558335757972,0.5,39.36878844793883,35.128046286843876,1.7709951225768776,2.350388856412728,4.421312593645297,3.617430026804655,20.431379288022622,0.8299999237060476,-1.3062240107527145,-2.0984996795654283,-4.318943279234631,0.12194392010377442,-3.208721479400033,-0.9882778797308234,2.8870176762695365,16.666653421187945,-20.642406090001906,1.1102217998346018,1,1.1999998092651367,2.8849992752075195,5.247499465942383,3.739999771118164,-2.270000457763672,2,-0.07096377077913563,-3.60710344545708,32.52000045776367,-1.1269739391590523,32.81999969482422,1.3958292769183755,32.75,-0.07096377077913563
4134,2008-01-10,32.0,32.700000762939446,31.84000015258789,32.09999847412109,624900.0,-0.008366918312166072,-3.095258855585797,0.3703640910439274,32.17992691360105,35.35503789861073,1.7167376025951455,2.438239915415629,4.625558612023951,3.8746838630091673,21.956310887557038,0.8600006103515554,-1.276665418049248,-2.1735000610351562,-4.509626060432488,0.1626259383621793,-3.341563060733826,-1.0054370613364867,2.95979709634522,8.163261334132574,-29.309912847030855,1.1680629996986673,1,1.3799991607666016,2.924999237060547,5.517499923706055,4.010000228881836,-2.1599998474121094,3,-0.0640624761581422,1.813558335757972,32.27000045776367,-3.60710344545708,32.52000045776367,-1.1269739391590523,32.81999969482422,-0.0640624761581422
4135,2008-01-11,31.76000022888184,32.240001678466804,31.43000030517578,31.86000061035156,657800.0,-0.007499992847442516,-1.1315819193442924,1.0000190737773709,21.36106739354993,33.824584637285085,1.7469629347105347,2.5382338873906427,4.775994259803017,4.106958547927473,22.732718373111982,0.8100013732910227,-1.317256808845812,-2.2419999122619565,-4.760417122351928,0.2764172978280186,-3.501208517306946,-0.9827913072169672,2.9502131119627926,13.924053689071558,-20.932634759619432,1.2592086050449869,1,1.4149990081787074,2.9599990844726527,5.757499694824215,4.2499999999999964,-1.7600002288818395,4,-0.049748108070516994,-3.095258855585797,32.0,1.813558335757972,32.27000045776367,-3.60710344545708,32.52000045776367,-0.049748108070516994
4136,2008-01-14,31.81999969482422,32.200000762939446,31.29999923706055,31.60000038146973,503500.0,0.0018891519367123522,-1.1951213838950239,-2.1999847412692657,22.88462229734226,32.29846131662167,1.3719053952153715,2.264328696230322,4.578858689244129,4.037269072076263,23.582886191376446,0.9000015258788956,-1.3907729309717212,-1.9725005149841337,-4.484693297565961,0.5396922675976938,-3.228596906275051,-0.7164041236932164,2.5621923424535282,20.800018310546704,-11.940623474013194,1.2560963912909147,1,1.2299995422363352,2.739999771118164,5.704999923706055,4.190000534057617,-2.4300003051757777,0,-0.052482718174431175,-1.1315819193442924,31.76000022888184,-3.095258855585797,32.0,1.813558335757972,32.27000045776367,-0.052482718174431175
4137,2008-01-15,31.06999969482422,31.95000076293945,30.95000076293945,31.61000061035156,455400.0,-0.023570081935670006,-1.5641065769396065,-2.4545572769912583,12.499973703826498,29.288025085604755,1.7353277529822506,2.7928673841334017,5.197588576605611,4.766413300634412,24.778568343596667,1.0,-1.3536188193953436,-2.4910004615783663,-5.1139513887201815,0.13195046556344892,-3.802475925149274,-1.1795249980074587,2.942329206427466,6.857081821986824,-19.627750414462035,1.3114754635709083,1,1.5400009155273438,3.3000011444091797,6.510000228881836,4.940000534057617,-1.6900005340576172,1,-0.018345661423330273,-1.1951213838950239,31.81999969482422,-1.1315819193442924,31.76000022888184,-3.095258855585797,32.0,-0.018345661423330273
4138,2008-01-16,30.170000076293945,30.989999771118164,30.149999618530273,30.8799991607666,796000.0,-0.028966837057298078,-1.2400004069010417,1.314810890235813,9.728849187095093,25.746784388367356,2.228499430089933,3.5006035425400626,5.980555686684781,5.6482551809840515,25.520185167090425,0.9200000762939453,-1.442180814810044,-3.1550001144409165,-6.103616662295771,-0.20638356658606583,-4.629308388368344,-1.6806918405134894,3.413602885594024,0.7843313250083235,-18.347145742513426,1.474308273927426,1,1.8049993515014684,3.6149988174438477,7.385000228881836,5.840000152587891,2.8999996185302734,2,-0.0009943880202067934,-1.5641065769396065,31.06999969482422,-1.1951213838950239,31.81999969482422,-1.1315819193442924,31.76000022888184,-0.0009943880202067934
4139,2008-01-17,29.0,30.5,28.8700008392334,30.1299991607666,927600.0,-0.038780247707499105,-1.3453267815560426,1.5915501660201374,9.399058609991997,23.539778804327444,2.9341983964515705,4.545290810898862,7.0110671858035545,6.785445460709312,25.477113283755415,1.6299991607666016,-1.6030475306301923,-4.0975002288818345,-7.619401338435026,-0.5755991193286434,-5.858450783658434,-2.336549674105239,4.034226426950738,3.857540901864382,-15.456146235490557,1.7609505547765965,1,2.335000038146976,4.090001106262207,8.5600004196167,7.010000228881836,3.5800018310546946,3,0.034482758620689724,-1.2400004069010417,30.170000076293945,-1.5641065769396065,31.06999969482422,-1.1951213838950239,31.81999969482422,0.034482758620689724
4140,2008-01-18,28.770000457763672,29.989999771118164,28.5,29.06999969482422,773700.0,-0.007931018697804437,-2.547617858229527,0.26548624766855994,2.0833205972937208,20.315439818683256,2.838793110253178,4.594203732359077,7.074430235690684,6.984477470934337,25.43417172148615,1.489999771118164,-1.8058439986359076,-4.062999725341797,-8.045055015944108,-0.08094443473948942,-6.054027370642949,-2.0719720800406414,3.5146653633979454,7.297308164584577,-9.55907326976292,1.991027645301154,1,2.379999160766605,3.5900001525878906,8.59749984741211,7.239999771118164,4.6100006103515625,4,0.037191507744153585,-1.3453267815560426,29.0,-1.2400004069010417,30.170000076293945,-1.5641065769396065,31.06999969482422,0.037191507744153585
4141,2008-01-22,28.28000068664551,29.29999923706055,27.920000076293945,28.190000534057614,1254300.0,-0.01703162194375052,-3.380942289177794,-0.3000012715690127,1.9460956878205877,16.827966982051105,2.9246244667435413,4.818532731898639,7.429606165368934,7.450245611928221,26.254793710182817,1.3799991607666051,-2.050894457440805,-4.227499485015866,-8.582788538249442,0.12778956821771104,-6.405144011632654,-2.0498549583990773,3.247731970283784,8.93301610455118,-4.469854239167807,2.1776445266167888,1,2.0299997329711843,3.789999961853024,8.670000076293942,7.729999542236325,5.069997787475575,1,0.060820341994076266,-2.547617858229527,28.770000457763672,-1.3453267815560426,29.0,-1.2400004069010417,30.170000076293945,0.060820341994076266
4142,2008-01-23,29.46999931335449,29.790000915527344,27.5,27.68000030517578,753200.0,0.042079158338596656,-1.1302337877555293,19.88884414868656,17.76579744045428,14.427634647886155,1.404145987482945,3.395437217392125,6.107127556231834,6.224167244679702,27.873824731083474,2.2900009155273438,-2.0791199952413066,-2.7790008544921925,-7.214337227230228,1.656335518245843,-4.99666904086121,-0.5613326681231747,1.3361868274477366,56.44697543127113,43.86157521784757,2.2176681863690173,1,0.6300010681152344,2.3900012969970774,7.342500686645511,6.540000915527347,3.85000038146973,2,-0.002714622516797771,-3.380942289177794,28.28000068664551,-2.547617858229527,28.770000457763672,-1.3453267815560426,29.0,-0.002714622516797771
4143,2008-01-24,29.40999984741211,30.0,29.229999542236328,29.60000038146973,722400.0,-0.002035950707171885,-1.7999958385207329,-0.10614560856709242,18.435733503822604,12.900502046799659,1.135165301263946,3.1656667322481127,6.071838116934025,6.237791461683827,29.3939486624916,0.7700004577636719,-2.154470809545483,-2.5520002365112298,-6.939535799144451,1.8355353261219882,-4.745768017827842,-0.35823245519462077,0.7349490652296709,63.66666158040365,49.971353224573875,2.1937677813166094,1,0.4600009918212926,2.399999618530277,7.295000076293945,6.600000381469727,3.7099990844726634,3,-0.0010200845563128613,-1.1302337877555293,29.46999931335449,-3.380942289177794,28.28000068664551,-2.547617858229527,28.770000457763672,-0.0010200845563128613
4144,2008-01-25,30.03000068664551,30.3700008392334,29.51000022888184,29.65999984741211,566100.0,0.021081293520916367,-1.5671657087222925,-1.9473673643527405,29.393933876812355,13.793042767162156,0.23058078987741482,2.2523891241504153,5.332129357194983,5.574709543056205,31.041319574764582,0.9600009918212891,-2.241957013723809,-1.672499370574947,-5.85796216898515,2.5129634278352526,-3.765230769780043,0.42023202863015285,-2.5300006866455114,88.15330825203857,70.7447772553233,2.0927313992050998,1,-0.18000030517578836,1.5949993133544886,6.659999847412106,5.979999542236325,2.5699977874755753,4,0.10123206588971567,-1.7999958385207329,29.40999984741211,-1.1302337877555293,29.46999931335449,-3.380942289177794,28.28000068664551,0.10123206588971567
4145,2008-01-28,30.29999923706055,30.29999923706055,29.45000076293945,29.88999938964844,498600.0,0.008990960514200452,3.1463355632263394,1.1081051823060202,31.470572395710008,14.747037222536347,-0.2998285178815685,1.7599519079958448,4.90569619146277,5.254778999657969,32.287810495147916,0.8499984741211009,-2.3893859024692894,-1.204000759124753,-5.251036691606682,2.843035173357176,-3.227518725365716,0.8195172071162098,-2.7425992202758813,97.56092049814362,76.29016522615368,2.023517966240964,1,-0.5749988555908239,1.3250007629394496,5.597500801086422,5.7100009918212855,2.600002288818356,0,0.07524761225754184,-1.5671657087222925,30.03000068664551,-1.7999958385207329,29.40999984741211,-1.1302337877555293,29.46999931335449,0.07524761225754184
4146,2008-01-29,30.35000038146973,30.399999618530273,29.85000038146973,30.149999618530273,318300.0,0.0016502028273328584,2.6666709052299398,0.48780692042167245,33.435107168284986,17.073163163031737,-0.648471348991734,1.4370928096764644,4.723695965157102,5.155428042280544,33.50553441479575,0.5499992370605433,-2.4839797120646097,-0.9339996337890604,-4.707175693350994,2.8391764257728767,-2.820587663570027,0.9525883959919064,-2.736348348236085,98.27588815043076,71.29763573982854,1.8865880297809678,1,-1.105000495910648,1.2749996185302699,5.4949998855590785,5.659999847412106,2.159997940063466,1,0.09983527672360348,3.1463355632263394,30.29999923706055,-1.5671657087222925,30.03000068664551,-1.7999958385207329,29.40999984741211,0.09983527672360348
4147,2008-01-30,30.84000015258789,31.020000457763672,29.75,29.75,544500.0,0.016144967543965105,-1.3302757430784253,5.4499799729156555,39.469801798582736,20.377713453197032,-1.3125569388672318,0.6778373044742132,4.117564511823531,4.616989728089408,34.62941153938039,1.2700004577636719,-2.5016645833560816,-0.2509998321533189,-3.6663881670882077,3.16438850278157,-1.9586939996207633,1.4566943353141255,-3.114894215942382,89.94412217254357,59.11434797740321,1.7076941674674453,1,-1.5799999237060547,0.7849998474121094,4.91249942779541,5.319999694824219,1.799999237060554,2,0.08138775321382652,2.6666709052299398,30.35000038146973,3.1463355632263394,30.29999923706055,-1.5671657087222925,30.03000068664551,0.08138775321382652
4148,2008-01-31,30.709999084472656,31.01000022888184,30.15999984741211,30.51000022888184,455300.0,-0.0042153394121927645,1.1249979138404071,0.18348516292954384,40.30074165771309,23.811233791832706,-1.22692599661341,0.5567918967279404,4.1268842400376755,4.697783540576886,35.38836575599845,0.8500003814697301,-2.5518789132838364,-0.20350093841552663,-3.2773517556256877,2.870349878794638,-1.740426347020609,1.3334244701895557,-2.7871994765600583,80.25468576121453,44.63449749794761,1.5369254086050823,1,-1.4499988555908203,0.7600002288818359,5.01500129699707,5.450000762939453,1.470001220703125,3,0.08498862546926,-1.3302757430784253,30.84000015258789,2.6666709052299398,30.35000038146973,3.1463355632263394,30.29999923706055,0.08498862546926
4149,2008-02-01,31.88999938964844,31.940000534057614,30.40999984741211,30.729999542236328,486000.0,0.03842397721764845,1.4285684010390571,5.800032425112416,50.85638465626881,29.230463131718828,-2.18348537344632,-0.8262379715115777,2.8461302442783456,3.487392479626916,35.78832090414205,1.5300006866455043,-2.446171003394685,1.078499412536626,-1.6945608917852049,3.851559716858457,-0.3080307396242894,2.4650295646975415,-3.7813677307447797,97.99192172669481,57.16417534058834,1.3865301521609161,2,-2.1699991226196325,-0.42000007629394887,3.562500953674313,4.270000457763668,1.2299995422363317,4,0.038570071049784715,1.1249979138404071,30.709999084472656,-1.3302757430784253,30.84000015258789,2.6666709052299398,30.35000038146973,0.038570071049784715
4150,2008-02-04,31.040000915527344,31.86000061035156,30.8700008392334,31.86000061035156,270000.0,-0.026654076211647948,1.4146344867369562,-0.706896381627621,45.346067810590654,34.05268225647106,-1.0925143437980935,-0.11691096585650129,3.582131225062099,4.301110264791006,35.39334017684661,1.0199985504150426,-2.2291150660947068,0.31400089263916087,-2.308776939348988,2.9367787246273096,-0.9973880233549153,1.625389808633237,-2.6248597466113672,58.904137029466455,14.900951706554501,1.3113889159940746,2,-1.3200006484985352,0.24499893188476562,4.41249942779541,5.119998931884766,2.4500007629394602,0,0.05025765182285724,1.4285684010390571,31.88999938964844,1.1249979138404071,30.709999084472656,-1.3302757430784253,30.84000015258789,0.05025765182285724
4151,2008-02-05,31.03000068664551,31.5,30.729999542236328,30.75,385300.0,-0.0003221723127214693,-3.8124787659516133,-0.3414643790880137,49.7382262999996,37.605174351976096,-0.7279560738485351,-0.26128503253097435,3.486305825724191,4.275680665377454,34.99492726195648,0.7700004577636719,-1.8957943186967832,0.39350061416626403,-2.0440328175454106,2.8310340458779386,-0.825266101689575,1.612267330022103,-2.3328707685182053,58.44750568503001,9.343007900373202,1.2187667158558373,2,-0.4450006484985387,0.17999839782714133,4.4224996566772425,5.129999160766598,2.5300006866455043,1,0.06026428610548473,1.4146344867369562,31.040000915527344,1.4285684010390571,31.88999938964844,1.1249979138404071,30.709999084472656,0.06026428610548473
4152,2008-02-06,30.79999923706055,31.459999084472656,30.489999771118164,31.1299991607666,399000.0,-0.0074122283111629494,-1.0421062775938468,-1.1785682658837198,54.519363147995804,41.61446653466201,-0.3234703315192746,-0.1757600291900907,3.599824279307146,4.468235859469839,35.46095728300255,0.9699993133544922,-1.482508207803658,0.2494992256164572,-2.0240878734697496,2.5230863247026605,-0.8872943239266462,1.3862927751595606,-1.843439669658821,35.95500802050533,-18.465986301453007,1.1367935495431019,2,-0.10499858856201882,0.40999984741210227,4.627500534057614,5.360000610351559,2.4900016784667933,2,0.055519452169825456,-3.8124787659516133,31.03000068664551,1.4146344867369562,31.040000915527344,1.4285684010390571,31.88999938964844,0.055519452169825456
4153,2008-02-07,29.979999542236328,31.20000076293945,29.75,30.68000030517578,571000.0,-0.026623367374553286,-1.500001644266273,2.121214923561564,57.40181042564999,44.72645281786619,0.6547396081465138,0.48895082995909434,4.293667527627605,5.249313315694394,35.702341066178775,1.4500007629394496,-0.9953754224398104,-0.4560004234313979,-2.591429664255436,1.6794288173926404,-1.523715043843417,0.6117141969806212,-0.7847646975021263,10.502259641470818,-48.23622430055539,1.0677146204120194,2,0.7150011062622035,1.1700000762939489,5.3550004959106445,6.180000305175781,2.450000762939453,3,0.08872581347657005,-1.0421062775938468,30.79999923706055,-3.8124787659516133,31.03000068664551,1.4146344867369562,31.040000915527344,0.08872581347657005
4154,2008-02-08,29.95000076293945,30.420000076293945,29.79999923706055,29.899999618530273,559300.0,-0.0010006264094372108,-3.9599688723079103,-0.07143012844616144,59.19003615050587,47.80639323506573,0.7511929721280026,0.37681367438479185,4.173283176340096,5.243652350283671,35.93533433140586,0.6200008392333949,-0.6736257681937552,-0.3834992408752491,-2.3961042548730624,1.6291057731225607,-1.3898017478741558,0.6228032661236576,-0.5351846630593755,9.478706402180915,-53.46307379545509,1.0063025069989053,2,0.894999504089359,0.9349994659423864,5.384999275207523,6.20999908447266,3.7900009155273544,4,0.07445741186744015,-1.500001644266273,29.979999542236328,-1.0421062775938468,30.79999923706055,-3.8124787659516133,31.03000068664551,0.07445741186744015
4155,2008-02-11,30.18000030517578,30.29999923706055,29.6200008392334,29.86000061035156,664400.0,0.007679450296406598,1.428576294277911,6.399847415602281,65.42207998295768,51.36050132558491,0.5614209140723432,0.023584510615975773,3.773452165545301,4.973220291400565,35.94166405293999,0.679998397827152,-0.3392479263632566,-0.0744997024536147,-1.9720931508798358,1.82309374597261,-1.0232964266667253,0.8742970217594959,-0.563169450561503,29.787218932269816,-38.33451360985837,0.9487967242131121,2,0.6000003814697266,0.46999931335449574,5.237500190734863,5.979999542236328,3.0400009155273438,0,0.09741546046985272,-3.9599688723079103,29.95000076293945,-1.500001644266273,29.979999542236328,-1.0421062775938468,30.79999923706055,0.09741546046985272
4156,2008-02-12,30.149999618530273,30.489999771118164,29.989999771118164,30.399999618530273,318500.0,-0.0009940585269100355,1.3255797448590336,-0.7812507450587616,56.800003051757834,53.286079242604366,0.625886667044405,-0.08215399134878965,3.6049480020479336,4.947673427074342,35.76124012726848,0.5,-0.14792467072810922,-0.021000385284423828,-1.7696705748643708,1.7276698042955232,-0.8953354800743973,0.8533347095055497,-0.529998779296875,28.804308953455465,-39.109035447627974,0.874335094789974,2,0.6300010681152344,0.5000000000000036,4.810000419616699,5.670000076293945,3.500001907348633,1,0.11077950587713303,1.428576294277911,30.18000030517578,-3.9599688723079103,29.95000076293945,-1.500001644266273,29.979999542236328,0.11077950587713303
4157,2008-02-13,30.5,30.85000038146973,30.21999931335449,30.43000030517578,709600.0,0.011608636348194645,-1.5714241228172527,-0.279998779296875,60.30245712612725,55.50849207242816,0.24874336140359787,-0.5028270373009889,3.0618975759877713,4.546151541427378,35.151082846626835,0.7000007629394567,0.029177160359751042,0.35749998092651225,-1.3475124976261306,2.062512459479155,-0.49500625834981093,1.2100062202028354,-0.8799991607666016,55.69615210502502,-12.227499280612193,0.8525062392763214,2,0.2800006866455078,0.149999618530277,4.362499237060547,5.299999237060547,3.549999237060554,2,0.1003279138783939,1.3255797448590336,30.149999618530273,1.428576294277911,30.18000030517578,-3.9599688723079103,29.95000076293945,0.1003279138783939
4158,2008-02-14,30.13999938964844,30.59000015258789,30.13999938964844,30.56999969482422,305300.0,-0.011803298700051146,-1.093025318926226,-6.142888283378696,51.09342632193841,55.534830035280336,0.5804244199550723,-0.15303545051321166,3.2584029381392376,4.858401088981484,34.030611931008956,0.4500007629394496,0.18042929461985224,-0.0010005950927691742,-1.7059639915226086,1.7039628013370702,-0.8534822933076889,0.8514811031221505,-0.3343985748291054,42.276320645583645,-22.134656583313323,0.8524816982149205,2,0.6000013351440394,-0.03999900817871804,4.722499847412106,5.659999847412106,3.7700004577636683,3,0.1045123287879286,-1.5714241228172527,30.5,1.3255797448590336,30.149999618530273,1.428576294277911,30.18000030517578,0.1045123287879286
4159,2008-02-15,30.0,30.15999984741211,29.88999938964844,29.979999542236328,438800.0,-0.004644969889963657,-1.6999942779759898,-0.0465126594631043,46.938784248574905,55.71179852838969,0.4739772577672703,0.06927442002871231,3.2212052261290296,4.961485554219443,32.274092323759426,0.2700004577636683,0.24944913258189416,-0.19099998474121094,-1.8116415666336394,1.4296415971512175,-1.0013207756874252,0.6193208062050033,1.9400005340576136,30.894252210509247,-28.112157424611784,0.8103207909462147,2,0.5600004196166992,0.10000038146972301,4.3125,5.4800004959106445,3.279998779296875,4,0.08100001017252612,-1.093025318926226,30.13999938964844,-1.5714241228172527,30.5,1.3255797448590336,30.149999618530273,0.08100001017252612
4160,2008-02-19,29.84000015258789,30.459999084472656,29.649999618530273,30.18000030517578,589900.0,-0.005333328247070335,-1.249994701818336,-16.999618539004388,44.91017758899721,55.17534867161165,0.498252675940968,0.3304905218420906,3.2026861804958884,5.082147622772489,30.102282634223233,0.8099994659423828,0.3158848230532314,-0.40449981689453196,-1.8928752760133918,1.0838756422243279,-1.1486875464539636,0.3396879126648997,2.059000358581539,15.833367771550593,-36.627478177793755,0.7441877295594302,2,0.6999998092651367,0.030000686645511365,4.312499046325684,5.625,3.0699996948242188,1,0.13069710140536595,-1.6999942779759898,30.0,-1.093025318926226,30.13999938964844,-1.5714241228172527,30.5,0.13069710140536595
4161,2008-02-20,30.0,30.1299991607666,29.6299991607666,29.65999984741211,698100.0,0.005361925153952507,-1.4999904632932155,-1.0,41.025639980633116,53.676046097460244,0.19755756945934522,0.32248988653696387,2.8555760454739527,4.876954199965056,27.573844195198006,0.5,0.20237786750644915,-0.3304999351501472,-1.507033208495642,0.8460333381953475,-0.9187665718228963,0.25776670152260195,1.8090404754638634,30.32790729669551,-16.67312904943284,0.5882666366727481,2,0.4100008010864258,-0.149999618530277,3.9474992752075195,5.260000228881836,2.9199981689453054,2,0.10733337402343746,-1.249994701818336,29.84000015258789,-1.6999942779759898,30.0,-1.093025318926226,30.13999938964844,0.10733337402343746
4162,2008-02-21,29.38999938964844,30.10000038146973,29.32999992370605,30.10000038146973,369700.0,-0.02033335367838529,1.1690123440207592,-2.0882372740634363,37.20930490447368,51.4324343728851,0.6554429756541431,0.9762422511132769,3.279125970301191,5.4249815902310665,25.704761566705393,0.770000457763679,0.1825340945459537,-0.9365005493164027,-2.1258263235716015,0.2528252249387961,-1.5311634364440003,-0.34183766218880507,2.288298606933587,4.761861511377277,-36.46171560288957,0.5946628871275991,2,0.7000007629394496,0.3350009918212855,4.414999961853024,5.805000305175778,3.9300003051757777,3,0.14494733666891113,-1.4999904632932155,30.0,-1.249994701818336,29.84000015258789,-1.6999942779759898,30.0,0.14494733666891113
4163,2008-02-22,29.3799991607666,29.59000015258789,28.96999931335449,29.59000015258789,623600.0,-0.0003402595811335951,4.904742009609392,0.29577563164045184,18.54636124229117,46.91647049419458,0.6385310561122708,1.0370497431343892,3.1119326436239163,5.37663236036822,24.148021034944495,0.620000839233402,0.10809232465693697,-0.9450007438659682,-2.1392590550290933,0.24925756729715687,-1.5421298994475308,-0.3478715882844057,2.1104349899853467,27.516772509597722,-6.256408852732612,0.5971291555815623,2,0.5300006866455078,0.34000110626220703,4.110001564025879,5.64000129699707,5.149999618530273,4,0.15895167493844475,1.1690123440207592,29.38999938964844,-1.4999904632932155,30.0,-1.249994701818336,29.84000015258789,0.15895167493844475
4164,2008-02-25,33.06999969482422,33.419998168945305,32.049999237060554,33.360000610351555,2512200.0,0.12559566505996234,5.682986285565581,1.380950218435766,64.86089483949232,46.8541165893651,-2.8634809104957455,-2.5439541344394385,-0.6812197738229528,1.6418022916344626,22.969742319176987,4.039999008178704,0.09377528148132086,2.5929998397827134,0.8909502424152578,4.2950494371501655,1.7419750410989856,3.4440246384664412,-4.10000038146973,92.1348637274061,58.99840139320859,0.8510247986837267,2,-1.8750009536743235,-2.610000610351566,-0.1900005340576172,1.5000009536743164,0.9000015258789062,0,0.02540067010400837,4.904742009609392,29.3799991607666,1.1690123440207592,29.38999938964844,-1.4999904632932155,30.0,0.02540067010400837
4165,2008-02-26,32.580001831054695,33.25,31.559999465942386,33.02000045776367,1488300.0,-0.01481699027188721,2.7555662932492324,1.5172318539370309,60.60192378693533,47.276552226607045,-2.2319549075665748,-1.9756802823536503,-0.27930536236749504,2.118474577851593,21.516975930980838,1.6900005340576136,0.11224136463655654,1.989001846313485,0.04819417654309177,3.929809516083882,1.0185980114282884,2.9594056811986817,-3.610002517700206,81.12367294577459,49.074327233804,0.9704038348851977,2,-1.3850030899047994,-2.120002746582042,-0.36750125885010476,1.349999427795403,1.4099998474121094,1,0.021485479094569992,5.682986285565581,33.06999969482422,4.904742009609392,29.3799991607666,1.1690123440207592,29.38999938964844,0.021485479094569992
4166,2008-02-27,33.380001068115234,33.490001678466804,32.209999084472656,32.380001068115234,667600.0,0.02455491688456557,1.0983628086149408,-2.2727343661947774,66.37057569998265,47.950787623702084,-2.8224007486323117,-2.674145286240112,-1.1863431661493564,1.3120615325520006,20.184643809597386,1.2800025939941477,0.14959776208369036,2.6375010490417488,0.33631648091993327,4.938685617163568,1.4869087649808392,3.7880933331026583,-4.321001777648931,97.56635945147704,63.28420521561655,1.150592284060909,2,-2.15000057220459,-2.8850002288818324,-1.6250009536743164,0.36499977111816406,0.6199989318847656,2,-0.014080323716708087,2.7555662932492324,32.580001831054695,5.682986285565581,33.06999969482422,4.904742009609392,29.3799991607666,-0.014080323716708087
4167,2008-02-28,33.34999847412109,33.400001525878906,32.65999984741211,33.040000915527344,614500.0,-0.0008988194438018793,2.6097320431708226,0.3099975585937429,73.76585937487386,50.46994685180603,-2.62126530301283,-2.5786680240518223,-1.2559409981765484,1.3560083159990697,19.615694862884826,0.7400016784667969,0.1345656339006709,2.4819985389709416,-0.09841051946208523,5.062407597403968,1.1917940097544246,3.772203068187455,-4.113759088134763,96.90258559538964,57.14990643988453,1.2902045292165139,2,-2.119997978210442,-2.8549976348876847,-2.1599979400634695,0.10500240325928445,-0.12999725341796164,3,-0.012893562964011895,1.0983628086149408,33.380001068115234,2.7555662932492324,32.580001831054695,5.682986285565581,33.06999969482422,-0.012893562964011895
4168,2008-02-29,33.31999969482422,33.720001220703125,32.75,33.009998321533196,786600.0,-0.0008995136632509171,-1.3373579251674104,1.000012305572009,73.76585937487395,53.45073297695036,-2.3386836583362722,-2.469733386235589,-1.3018320179982794,1.3892204470688228,19.09813526085814,0.970001220703125,0.2074639617651357,2.3214997291564927,-0.47980298322313786,5.12280244153612,0.920848372966681,3.722151085346308,-3.9136098171386777,81.4814258832297,36.333712088237945,1.400651356189814,2,-1.9749994277954102,-1.9749994277954102,-2.339999198913574,-0.07499885559082031,0.010002136230475855,4,0.0,2.6097320431708226,33.34999847412109,1.0983628086149408,33.380001068115234,2.7555662932492324,32.580001831054695,0.0
4169,2008-03-03,33.11999893188477,33.59999847412109,32.759998321533196,33.060001373291016,1017100.0,-0.006002423912702337,-1.5454408840800302,0.19353965421770136,70.8215159690438,56.329770574733324,-1.843424498806062,-2.290283424651477,-1.1384109445848658,1.603439195912081,19.69871837589563,0.8400001525878906,0.2352294856939814,2.0599989891052317,-0.8745502691137048,4.994548247324165,0.5927243599957635,3.5272736182147,-3.454792373618176,72.22213882484489,24.09327246167463,1.467274629109467,3,-1.7749986648559641,-1.7749986648559641,-2.2799987792968786,0.1250019073486257,-0.25999832153321734,0,0.04257246053394925,-1.3373579251674104,33.31999969482422,2.6097320431708226,33.34999847412109,1.0983628086149408,33.380001068115234,0.04257246053394925
4170,2008-03-04,32.59999847412109,33.759998321533196,32.220001220703125,33.65999984741211,569600.0,-0.01570049741949353,1.4444430988704406,-17.66740844353821,66.22515552467866,59.12971674629394,-0.9954258984070457,-1.7364481141498231,-0.6782282296831106,2.1291897283975842,20.114096460228293,1.539997100830071,0.35022403173137917,1.4619986534118574,-1.5521615352429734,4.476158842066685,-0.04508144091555977,2.969078747739271,-2.6915042361082975,25.161263329912064,-24.362284851302558,1.5070800943274143,3,-1.234999656677246,-1.234999656677246,-1.8624982833862234,0.6450023651123118,0.5200004577636861,1,0.04202462609529234,-1.5454408840800302,33.11999893188477,-1.3373579251674104,33.31999969482422,2.6097320431708226,33.34999847412109,0.04202462609529234
4171,2008-03-05,32.900001525878906,33.299999237060554,32.630001068115234,32.709999084472656,616500.0,0.009202548030668556,-2.82857765667579,-0.1792473540070452,66.00000203450418,62.328683094075096,-0.9396136081144064,-1.9912654616363916,-1.0593299425517984,1.8274787157805505,20.422820388752143,0.7000007629394673,0.525847418758179,1.6685016632080085,-1.4459015099205104,4.782904836336527,0.11130007664375086,3.225703249772266,-2.6833869611844854,44.15594709946243,-4.397331883326679,1.5572015865642588,3,-1.5350027084350657,-1.5350027084350657,-2.225001335144043,0.3449993133544922,0.06999969482421875,2,0.0331307021894971,1.4444430988704406,32.59999847412109,-1.5454408840800302,33.11999893188477,-1.3373579251674104,33.31999969482422,0.0331307021894971
4172,2008-03-06,32.509998321533196,33.130001068115234,32.509998321533196,32.86999893188477,674100.0,-0.01185420019020167,-2.444453863433973,-1.8947157083200235,65.73703130683404,67.57209087902432,-0.06760568779848342,-1.5458409438383853,-0.7517936119801831,2.223867380227418,20.477019015094196,0.6200027465820384,0.7386622387354507,1.1929985046386662,-1.9651095072048435,4.351106516482176,-0.38605550128308863,2.772052510560421,-2.0099130562916727,18.831016024235385,-29.2556609170751,1.5790540059217548,3,0.15000057220459695,-1.1449995040893555,-2.074998378753655,0.7350025177002024,0.3800010681152486,3,0.045832105671930856,-2.82857765667579,32.900001525878906,1.4444430988704406,32.59999847412109,-1.5454408840800302,33.11999893188477,0.045832105671930856
4173,2008-03-07,32.639999389648445,32.959999084472656,32.029998779296875,32.029998779296875,705400.0,0.003998802670781565,-2.049178277509568,-1.6944432670706941,67.55316855414505,67.87123240287461,0.3502920092024979,-1.5455868002500566,-0.9808926270197844,2.1002742032803923,19.707932394586376,0.9300003051757812,0.9870911672611484,1.1899995803833079,-1.9550482460254628,4.335047406792082,-0.38252433282107745,2.7625234935876932,-1.8791210799035873,35.26016021732811,-14.38155695943572,1.572523913204387,3,0.019999504089348363,-1.275000572204604,-2.1974992752075266,0.6050014495849538,0.40000152587889914,4,0.017769664273910024,-2.444453863433973,32.509998321533196,-2.82857765667579,32.900001525878906,1.4444430988704406,32.59999847412109,0.017769664273910024
4174,2008-03-10,32.18000030517578,32.639999389648445,32.18000030517578,32.36999893188477,560500.0,-0.014093109469191623,-3.8421306242095232,-0.311472846886968,64.9616237912006,68.35564351445964,0.7495962401925098,-0.959130889100539,-0.6296365486541369,2.5575248323226845,18.897283377445582,0.45999908447266336,1.3291367856889273,0.6185005187988288,-2.4600519907428904,3.697053028340548,-0.920775735972029,2.1577767735696867,-1.1791923944878562,8.67061072657878,-43.378502135953966,1.5392762547708596,3,0.7149982452392578,-0.8150014877319407,-1.8150005340576172,1.0650005340576172,1.8600006103515625,0,0.03573652936522653,-2.049178277509568,32.639999389648445,-2.444453863433973,32.509998321533196,-2.82857765667579,32.900001525878906,0.03573652936522653
4175,2008-03-11,33.11999893188477,33.11999893188477,32.5,32.5,668300.0,0.029210646917172456,-1.0000000000000229,-3.2631758588149413,68.13951579993254,68.55219241445408,-0.11817589301105613,-1.7576969491762604,-1.6390713108804356,1.6171821571485339,18.058971114690227,0.9399986267089915,1.8065681024720917,1.4114992141723697,-1.6700675628273203,4.49306599117206,-0.12928417432747352,2.9522826026722164,-1.8984557883292261,85.82675273261393,29.748233949952947,1.5407833884998452,3,-0.22500038146973367,-1.7550001144409322,-2.5249991416931223,0.1250019073486257,0.5800018310546733,1,-0.007850191120716388,-3.8421306242095232,32.18000030517578,-2.049178277509568,32.639999389648445,-2.444453863433973,32.509998321533196,-0.007850191120716388
4176,2008-03-12,33.490001678466804,33.810001373291016,32.939998626708984,33.11999893188477,511200.0,0.01117158087302439,-1.3835582078320658,0.5967796516313943,74.52152062079108,68.63615477511154,-0.5262778680997826,-1.965413074331174,-2.091116538804812,1.2417981880674276,17.66767293176338,0.8700027465820312,1.7563697520185215,1.614501857757574,-1.473447608159283,4.702451323674428,0.07052712479914902,3.1584765907160026,-2.0653821206730463,82.02251525340951,18.649209991273416,1.5439747329584275,3,-0.5700016021728587,-2.10000133514405,-2.987501621246345,-0.24500083923340554,0.8499984741210866,2,-0.011048155510243962,-1.0000000000000229,33.11999893188477,-3.8421306242095232,32.18000030517578,-2.049178277509568,32.639999389648445,-0.011048155510243962
4177,2008-03-13,33.560001373291016,33.720001220703125,33.06999969482422,33.110000610351555,635900.0,0.0020901669547905843,-1.4528239417865652,1.2162092500567236,74.82184315401773,68.75348630612751,-0.6295610173712163,-1.891383094971431,-2.2424249791814255,1.169484070367126,17.762829743575598,0.6500015258789062,1.7759876031813064,1.5315014839172392,-1.572677934660227,4.635680902494705,-0.02058822537149041,3.0835911932059723,-1.8968436339475332,85.95507664744319,17.30069283987821,1.552089709288733,3,-0.6400012969970703,-2.1700010299682617,-2.662501811981201,-0.3150005340576172,0.5,3,-0.017580456747461448,-1.3835582078320658,33.490001678466804,-1.0000000000000229,33.11999893188477,-3.8421306242095232,32.18000030517578,-0.017580456747461448
4178,2008-03-14,33.290000915527344,33.81999969482422,32.880001068115234,33.77000045776367,518500.0,-0.008045305325242169,2.241385660635478,-1.0666638409697624,52.20000885008414,66.68442995957645,-0.4070712852378193,-1.4475069006319288,-2.044362342086224,1.444039199527957,17.696596778630873,0.9399986267089844,1.6647800412231462,1.1040009498596177,-1.9152179128262787,4.123219812545514,-0.40560848148332695,2.613610381202566,-1.4121588127891087,67.68298923510639,1.916162820670138,1.5096094313429473,3,-0.3650016784667969,-1.8950014114379883,-2.3375010490417516,-0.04500007629394531,0.049999237060546875,4,-0.012015665811902276,-1.4528239417865652,33.560001373291016,-1.3835582078320658,33.490001678466804,-1.0000000000000229,33.11999893188477,-0.012015665811902276
4179,2008-03-17,32.43000030517578,32.939998626708984,31.75,32.59000015258789,541200.0,-0.025833601282673313,1.767448978233966,0.3333333333333333,48.603340446510465,64.72645050644664,0.38527589880943935,-0.41752946795814694,-1.2571375866441983,2.2488725346148613,16.91804709797037,1.5400009155273438,1.4773648004812827,0.12250032424926616,-2.7165205340347427,2.961521182533275,-1.2970101048927418,1.5420107533912706,1.3899993896484375,32.85026113173055,-29.69452235270783,1.4195104291420049,3,0.3549995422363281,-1.0350008010864258,-1.507500171661377,0.8150005340576172,2.9099998474121094,0,0.018809762707717503,2.241385660635478,33.290000915527344,-1.4528239417865652,33.560001373291016,-1.3835582078320658,33.490001678466804,0.018809762707717503
4180,2008-03-18,33.740001678466804,33.740001678466804,32.630001068115234,32.97999954223633,501200.0,0.040394738235076444,1.9210460272047023,-4.75001788141053,53.06122316580277,63.28880840992427,-0.8336805298595493,-1.4971302611527832,-2.5881522081743853,0.8966692390357238,16.80566510171228,1.3100013732910227,1.3143378307068438,1.237501621246345,-1.417709438891734,3.892712681384424,-0.09010390882269093,2.5651071513153845,0.07999801635741477,96.13536095887163,36.44998071877983,1.3276055300690388,3,-0.9550018310546946,-2.3450021743774485,-2.8750014305114817,-0.49500083923340554,2.749999999999993,1,0.008891500359705207,1.767448978233966,32.43000030517578,2.241385660635478,33.290000915527344,-1.4528239417865652,33.560001373291016,0.008891500359705207
4181,2008-03-19,33.220001220703125,33.84999847412109,33.209999084472656,33.689998626708984,454900.0,-0.015411986718884774,-1.612233458672928,-0.61841590121969,48.9796150575498,61.4268732711149,-0.29448253029325144,-0.7626268208571076,-2.0978973416981006,1.3703768543996873,16.700306647271905,0.6399993896484304,1.1734642946728542,0.5565011024475126,-1.8374418426613204,2.950444047556349,-0.6404703701069039,1.753472575001929,-1.470001220703125,70.00010899142988,14.401892811089752,1.1969714725544176,3,-0.4200019836425781,-1.8100023269653391,-2.5050010681152344,0.024999618530273438,3.229999542236328,2,0.01444911272119942,1.9210460272047023,33.740001678466804,1.767448978233966,32.43000030517578,2.241385660635478,33.290000915527344,0.01444911272119942
4182,2008-03-20,33.650001525878906,33.709999084472656,33.0,33.299999237060554,408900.0,0.01294401834361758,2.021289374792017,-0.7446898309349155,52.43723228141033,59.747324796366605,-0.6099055623878371,-0.9034342461353333,-2.5435885349676113,0.9031396870527288,16.183513895790863,0.7099990844726562,1.1097398747786897,0.7735013008117662,-1.0943469130761443,2.6413495146996766,-0.16042280613218907,1.7074254077557214,-1.8580015563964842,90.4763288780062,36.576138083219945,0.9339241069439551,3,-0.8500022888183594,-2.2400026321411204,-2.9350013732910156,-0.4050006866455078,2.4099998474121094,3,0.020505158853509453,-1.612233458672928,33.220001220703125,1.9210460272047023,33.740001678466804,1.767448978233966,32.43000030517578,0.020505158853509453
4183,2008-03-24,34.049999237060554,34.490001678466804,33.06999969482422,33.779998779296875,439600.0,0.011887004250921818,1.4695571986320046,0.7714248346067433,56.67144278563392,58.82619357352586,-0.8815674763957162,-0.9861911432060921,-2.9468931577386215,0.46833210077795684,15.516445176609976,1.4200019836425852,1.0371076628575828,0.9399990081787166,-0.04763034014739986,1.927628356504833,0.4461843340156548,1.4338136823417784,-2.2168392974853575,83.94152657408378,31.02222459223468,0.49381467416305924,3,-0.9299983978271555,-2.3199987411499094,-3.3349990844726634,-0.8049983978271555,2.3800010681152273,0,0.0002937485008684959,2.021289374792017,33.650001525878906,-1.612233458672928,33.220001220703125,1.9210460272047023,33.740001678466804,0.0002937485008684959
4184,2008-03-25,33.90999984741211,34.150001525878906,33.36999893188477,33.90999984741211,258200.0,-0.004111582754341647,2.249988079154385,0.0,59.93930065509674,57.915058557433,-0.5256368565492835,-0.8221884234340138,-2.8031914127180997,0.5645301993107879,14.906716338578793,0.7800025939941335,0.9944396088157461,0.7579996109008817,-0.29194525482584055,1.807944476627604,0.23302717803751705,1.2829720437642465,-1.970566238281247,68.81711608981327,11.874930865702062,0.5249724328633625,3,-0.7899990081787109,-2.179999351501465,-3.489999294281006,-0.6649990081787109,2.8400001525878906,1,-0.016809191901772325,1.4695571986320046,34.049999237060554,2.021289374792017,33.650001525878906,-1.612233458672928,33.220001220703125,-0.016809191901772325
4185,2008-03-26,33.279998779296875,33.889999389648445,33.0,33.700000762939446,263100.0,-0.01857862196844906,1.2250005960469945,-100.0,52.74564259403604,55.49551655446021,0.144659462398252,-0.14446317607742998,-2.168995228452374,1.1368819010087066,14.609097920384551,0.9099998474121094,0.9126617304231317,0.092998695373538,-0.9227744573785088,1.1087718481255848,-0.4148878810024854,0.6008852717495614,-1.2385424473925752,18.791843213558714,-38.12495184953971,0.5078865763760243,3,-0.15999794006347656,-1.5499982833862305,-2.949998378753662,-0.3099994659423828,4.3899993896484375,2,0.061899081996737326,2.249988079154385,33.90999984741211,1.4695571986320046,34.049999237060554,2.021289374792017,33.650001525878906,0.061899081996737326
4186,2008-03-27,32.90999984741211,33.439998626708984,32.860000610351555,33.380001068115234,329400.0,-0.011117756774526644,-1.035081848723723,1.1190452402793987,52.898561140738,53.059596330762474,0.47352971300072255,0.19870685302748825,-1.8009483641738768,1.4235020007506023,14.068163952416318,0.579998016357429,0.8781277796915958,-0.25350017547607706,-1.2722157143625168,0.7652153634103627,-0.7628579449192969,0.2558575939671428,-0.7706017016453117,3.0674358464296914,-56.243482764384694,0.5093577694432183,3,0.21000099182128906,-1.1799993515014648,-2.7049994468688965,-0.1550006866455078,4.5800018310546875,3,0.10878158151484163,1.2250005960469945,33.279998779296875,2.249988079154385,33.90999984741211,1.4695571986320046,34.049999237060554,0.10878158151484163
4187,2008-03-28,32.919998168945305,33.360000610351555,32.880001068115234,33.02000045776367,392400.0,0.0003038080091022355,-4.333432234820309,0.2127702746575049,52.064888124698875,53.04458291683077,0.4058826371099826,0.1632101143866791,-1.78864437852463,1.3379587833831863,13.497997240658965,0.479999542236321,0.7251739834398307,-0.2220018386840863,-1.2422936314148103,0.7982899540466377,-0.7321477350494447,0.28814405768127216,-0.6865758818705103,3.6808294035736115,-56.24865420271297,0.5101458963653612,3,0.20000267028809304,-1.1899976730346609,-2.7899975776672292,-0.16499900817870383,4.170001983642585,4,0.10722973239178768,-1.035081848723723,32.90999984741211,1.2250005960469945,33.279998779296875,2.249988079154385,33.90999984741211,0.10722973239178768
4188,2008-03-31,33.31999969482422,33.639999389648445,32.799999237060554,33.029998779296875,336600.0,0.012150715313716143,-1.2400004069010842,-2.899942780850452,58.482136775037304,54.14222695333375,0.011827757455002086,-0.24958791360433707,-2.132221602589972,0.8775434563762872,12.76280594897236,0.8400001525878906,0.4855245627716016,0.17799968719482706,-0.842292105535897,1.198291479925551,-0.3321462091705314,0.6881455835601855,-0.996314232093745,38.51848712188611,-26.7425896568448,0.5101458963653612,3,0.24000167846679688,-1.5899991989135742,-3.41249942779541,-0.6599998474121094,3.6599998474121094,0,0.08223294428458283,-4.333432234820309,32.919998168945305,-1.035081848723723,32.90999984741211,1.2250005960469945,33.279998779296875,0.08223294428458283
4189,2008-04-01,34.529998779296875,34.650001525878906,33.490001678466804,33.560001373291016,633800.0,0.03631449866611525,-1.0900958488413393,3.3448080818710375,60.0858333965477,54.9227392011943,-0.9710793573614112,-1.4214138039832136,-3.2328543731523354,-0.3896401183445306,12.310135645066852,1.3300018310546875,0.2556631193580756,1.3174987792968764,0.12353329973580429,2.5114642588579486,0.7205160395163404,1.9144815190774125,-2.119660667936948,93.513373074869,29.579180810549857,0.5969827397805358,4,-0.8049983978271484,-1.4249982833862305,-4.714998722076416,-1.8849983215332031,2.250000000000007,1,0.05502466241087989,-1.2400004069010842,33.31999969482422,-4.333432234820309,32.919998168945305,-1.035081848723723,32.90999984741211,0.05502466241087989
4190,2008-04-02,33.970001220703125,34.720001220703125,33.650001525878906,34.459999084472656,723400.0,-0.016217711508565325,1.1188067954344592,-0.5051537877685535,53.34261683047376,55.407517175963626,-0.4190979960030532,-0.794237518496729,-2.560328117634377,0.09863808287023801,12.47697153175277,1.0699996948242188,0.2750705401223783,0.6890010833740234,-0.5141687689395695,1.8921709356876164,0.08741615721722695,1.29058600953082,-1.4252833044720603,60.937540357269725,-0.6793291361515941,0.6015849261567981,4,-0.21000099182128906,-0.8300008773803711,-3.142502307891853,-1.5100021362304688,3.7199974060058523,2,0.08183687604940659,-1.0900958488413393,34.529998779296875,-1.2400004069010842,33.31999969482422,-4.333432234820309,32.919998168945305,0.08183687604940659
4191,2008-04-03,33.990001678466804,34.09000015258789,33.509998321533196,33.669998168945305,422800.0,0.0005887682380032455,1.2307743095037502,-0.6530712339431975,53.01543107165752,55.47176148599109,-0.35580406925277686,-0.7677540828508569,-2.4494507994843246,0.026584746519247915,12.58436871332949,0.5800018310546946,0.39038598489552356,0.6545015335083093,-0.5744734155729674,1.883476482589586,0.04001405896767096,1.2689890080489477,-1.271261097877975,61.97922978957619,3.2988364901652787,0.614487474540639,4,-0.23000144958496804,-0.7550010681152415,-3.162502765655532,-1.5850009918212962,3.1099967956542898,3,0.10826702879540728,1.1188067954344592,33.970001220703125,-1.0900958488413393,34.529998779296875,-1.2400004069010842,33.31999969482422,0.10826702879540728
4192,2008-04-04,34.0,34.200000762939446,33.59999847412109,34.0,399700.0,0.000294154781979028,2.0000000000001066,0.0,55.16739147817123,55.30464467405079,-0.34747471182760137,-0.6960906723343925,-2.3641198293471177,-0.04024790241773246,12.87446100935849,0.6000022888183594,0.38268137635849797,0.5899997711181655,-0.6085435392785712,1.7885430815149022,-0.0092718840801993,1.1892714263165303,-1.121158568202027,62.49997516475686,4.753525393476522,0.5992716551983672,4,-0.23999977111816406,-0.7649993896484375,-3.1374993324279785,-2.139999389648434,3.1899986267089773,4,0.10264710819019984,1.2307743095037502,33.990001678466804,1.1188067954344592,33.970001220703125,-1.0900958488413393,34.529998779296875,0.10264710819019984
4193,2008-04-07,33.220001220703125,33.75,33.02000045776367,33.75,377800.0,-0.02294114056755514,1.7547215984338111,-100.0,55.81739099168741,54.84665471144975,0.3379460601823183,0.13659143750744818,-1.493955670808809,0.6979224818982388,13.451915871712494,0.9799995422363281,0.4270972342010211,-0.21899909973144815,-1.3660577677347518,0.9280595682718555,-0.7925284337330964,0.35453023427020014,1.5,11.764745481268724,-47.10135772184587,0.5735293340016508,4,0.5399990081787109,0.0149993896484375,-2.3575005531311035,-1.360000610351559,4.649997711181648,0,0.11649605026121823,2.0000000000001066,34.0,1.2307743095037502,33.990001678466804,1.1188067954344592,33.970001220703125,0.11649605026121823
4194,2008-04-08,33.330001831054695,33.400001525878906,33.060001373291016,33.060001373291016,504700.0,0.003311276529484708,-1.5185153788553103,-0.5094359993090478,46.33273349015243,54.13410925546268,0.15312319861921253,0.12349516586200338,-1.5306412085551528,0.5316187270335746,14.060577112368788,0.3400001525878906,0.4146105101902151,-0.1664985656738196,-1.1517002814913582,0.818703150143719,-0.6590994235825889,0.3261022922349497,1.35599937438964,18.235366715659744,-34.43275552119894,0.49260085790876984,4,0.42999839782714133,-0.0950012207031321,-1.985001564025886,-1.4700012207031286,4.239997863769524,1,0.1095108764074777,1.7547215984338111,33.220001220703125,2.0000000000001066,34.0,1.2307743095037502,33.990001678466804,0.1095108764074777
4195,2008-04-09,32.860000610351555,33.490001678466804,32.740001678466804,33.310001373291016,407300.0,-0.014101445991077766,-1.173917370175687,-1.6666666666666492,46.75089308092947,53.451035026595065,0.6227736984709153,0.6039859169932384,-0.9999789644832333,0.9234902783289058,14.071246476340088,0.75,0.3186120149258187,-0.6234998703003001,-1.6360999802522684,0.3891002396516683,-1.1297999252762878,-0.11719981532431234,1.7926805801391694,8.219110077599504,-40.51105450355448,0.5063000549759858,4,0.8700008392334055,0.3750000000000071,-1.5150003433227468,-1.050001144409169,4.770000457763672,2,0.1192939164982989,-1.5185153788553103,33.330001831054695,1.7547215984338111,33.220001220703125,2.0000000000001066,34.0,0.1192939164982989
4196,2008-04-10,33.11999893188477,33.40999984741211,32.669998168945305,32.93000030517578,358900.0,0.007912304221056932,-1.0845032585977872,-0.42221845462638136,45.06514476337839,52.67328576422613,0.44219826255815065,0.33186134719361604,-1.1966562934902356,0.5994933844720691,13.426859994079306,0.740001678466804,0.20730245158663507,-0.345001411437984,-1.3705386186938355,0.6805357958178675,-0.8577700150659098,0.16776719218994174,1.4561750781249927,29.411764705883282,-13.45790419158526,0.5127686036279241,4,0.575000762939446,0.11500167846678977,-1.7550001144409322,-1.4949989318847727,4.710002899169915,3,0.13798308702312934,-1.173917370175687,32.860000610351555,-1.5185153788553103,33.330001831054695,1.7547215984338111,33.220001220703125,0.13798308702312934
4197,2008-04-11,32.970001220703125,33.400001525878906,32.720001220703125,32.720001220703125,398800.0,-0.004528916546469031,-4.44000244140625,1.315798984078494,39.453126455194024,50.55895128424354,0.6705503566665527,0.45892047814244563,-0.9995716085558257,0.6903573907537748,12.747650065607791,0.6800003051757812,0.1927103617673609,-0.4654991149902372,-1.513233020859218,0.5822347908787435,-0.9893660679247276,0.058367837944253154,1.491802238842773,27.77801325251888,-9.487534199023795,0.5238669529344894,4,0.7249984741210938,0.2649993896484375,-1.6050024032592844,-1.345001220703125,5.020000457763672,4,0.12526530483791998,-1.0845032585977872,33.11999893188477,-1.173917370175687,32.860000610351555,-1.5185153788553103,33.330001831054695,0.12526530483791998
4198,2008-04-14,32.889999389648445,33.15999984741211,32.65999984741211,32.900001525878906,317700.0,-0.0024265037334740835,-1.127654048438413,-0.04000854492184658,39.920931631644685,48.318406643698765,0.7634243795082511,0.5348402274473472,-0.8682506364425535,0.7098406837385198,12.25209305065096,0.5,0.20390250255202602,-0.5255008697509709,-1.5998620011355555,0.5488602616336138,-1.0626814354432668,0.011679695941325008,1.4642957524614175,27.710727088887467,-5.333925976441847,0.537180565692294,4,0.8000011444091726,0.3450012207031179,-0.8775005340576243,-1.2649993896484446,4.499999999999993,0,0.13073880562046725,-4.44000244140625,32.970001220703125,-1.0845032585977872,33.11999893188477,-1.173917370175687,32.860000610351555,0.13073880562046725
4199,2008-04-15,33.040000915527344,33.200000762939446,32.84000015258789,33.139999389648445,334700.0,0.004560703212603601,2.2727146622279175,9.997711670488362,47.37993266800933,47.65588618120272,0.42447814793980143,0.4562750430178113,-1.0021726576442447,0.5038895517480739,13.070576057373351,0.3600006103515554,0.228915077831374,-0.4059993743896513,-1.3937006720057639,0.5817019232264613,-0.8998500231977076,0.08785127441840501,1.1787506030066979,45.783160216931314,10.483883273526544,0.4938506488080546,4,0.3899993896484375,0.19499969482421875,-1.0275020599365234,-1.4150009155273438,3.8699989318847656,1,0.14618637658958233,-1.127654048438413,32.889999389648445,-4.44000244140625,32.970001220703125,-1.0845032585977872,33.11999893188477,0.14618637658958233
4200,2008-04-16,34.040000915527344,34.09000015258789,33.220001220703125,33.220001220703125,674900.0,0.030266342986995598,-1.1219494040696323,-8.20012207217459,60.844549847009205,48.52578826735291,-0.6308933571014919,-0.5482041028747275,-1.9467393573009844,-0.5474517542566915,13.54385771593884,1.0499992370605469,0.19770702643071303,0.5790006637573271,-0.4362287117123955,1.5942300392270496,0.07138597602246222,1.086615351492192,0.05405046931694102,96.50355060208182,54.7672983756324,0.5076146877348624,4,-0.6100006103515625,-0.8050003051757812,-1.9100022315979004,-2.5700016021728516,3.1599998474121094,2,0.10370148896460996,2.2727146622279175,33.040000915527344,-1.127654048438413,32.889999389648445,-4.44000244140625,32.970001220703125,0.10370148896460996
4201,2008-04-17,33.700000762939446,34.18000030517578,33.509998321533196,33.97999954223633,337000.0,-0.009988253332649188,-1.0302977759282157,-0.3414620530522328,57.03973828684192,48.733826801649656,-0.3758841312606762,-0.17960840487995,-1.5537914346891668,-0.2560220916477718,13.97750947462137,0.6700019836425852,0.04547813081159546,0.21500053405760866,-0.7989341141235684,1.2289351822387857,-0.2919667900329799,0.7219678581481972,-1.0400009155273366,68.42109225792319,20.96761302219474,0.5069673240905894,4,-0.2800006866455007,-0.4650001525878835,-1.5700020790100027,-2.230001449584954,2.9799995422363352,3,0.11661721709803885,-1.1219494040696323,34.040000915527344,2.2727146622279175,33.040000915527344,-1.127654048438413,32.889999389648445,0.11661721709803885
4202,2008-04-18,34.34000015258789,34.669998168945305,33.970001220703125,34.169998168945305,455300.0,0.01899107938158462,-1.4561473956137108,-0.6071525885558683,58.82354105851995,49.06784347574216,-1.0757043827061068,-0.8066202057697751,-2.1248997685866726,-0.9442375948962791,14.84938734238676,0.9699974060058594,0.0002571156268800223,0.8204999923706069,-0.26172928798688133,1.9027292727280951,0.27938535219186633,1.3616146325493474,-1.649600296020509,83.58217453108631,33.552727823321064,0.5411146401787432,4,-0.6750011444091797,-1.1049995422363281,-2.184999942779541,-3.0550003051757812,3.2099990844726562,4,0.10163079973672584,-1.0302977759282157,33.700000762939446,-1.1219494040696323,34.040000915527344,2.2727146622279175,33.040000915527344,0.10163079973672584
4203,2008-04-21,34.060001373291016,34.360000610351555,33.630001068115234,34.09999847412109,361300.0,-0.008153720968337663,1.607134828781861,-0.2352743184112577,45.154660582021236,48.9369464859498,-0.742056071974531,-0.5542503757376522,-1.7514080740215974,-0.713454912412061,14.870873175467276,0.729999542236321,-0.05402717047487471,0.5400011062622099,-0.5432691191654371,1.6232713316898568,-0.0016340064516100483,1.0816362189760298,-1.2904175842285142,66.66680563575255,21.22329417961039,0.5416351127138231,4,-0.3950023651123047,-0.8250007629394531,-1.905001163482666,-2.850002288818363,3.1299972534179616,0,0.11538461969228186,-1.4561473956137108,34.34000015258789,-1.0302977759282157,33.700000762939446,-1.1219494040696323,34.040000915527344,0.11538461969228186
4204,2008-04-22,33.34000015258789,34.09000015258789,33.0,33.43000030517578,478200.0,-0.021139201164793064,-1.8311675443767927,2.250166905102927,43.71256208402849,48.5993541529608,-0.022895105117449077,0.12738972140417104,-0.9433856954787814,-0.057894527751074065,14.565816372630325,1.0900001525878906,-0.15017185788367726,-0.1515001296997056,-1.221478850300734,0.9184785909013229,-0.6864894900002199,0.38348923060080864,-0.49439978833007814,20.359312896888934,-22.169066792130142,0.5349893603005131,4,0.3249988555908203,-0.10499954223632812,-1.1800007820129395,-2.130001068115238,4.1699981689453125,1,0.12147568141946108,1.607134828781861,34.060001373291016,-1.4561473956137108,34.34000015258789,-1.0302977759282157,33.700000762939446,0.12147568141946108
4205,2008-04-23,35.34000015258789,35.9900016784668,34.060001373291016,34.18000030517578,999400.0,0.059988002124971684,-1.7571478006871917,-12.888865341414826,59.656644396977384,50.220631890027356,-1.8261512987577646,-1.8027975213461218,-2.837724264399185,-2.1207802976390866,15.296972653567769,2.6500015258789062,-0.14586758093168584,1.745499801635745,0.40009066418502215,3.090908939086468,1.07279523291038,2.41820437036111,-2.421423876142576,78.26083073598099,36.61514541875425,0.6727045687253622,4,-1.0149993896484375,-1.029998779296875,-3.250000476837158,-4.190000534057614,2.259998321533203,2,0.044425571251992535,-1.8311675443767927,33.34000015258789,1.607134828781861,34.060001373291016,-1.4561473956137108,34.34000015258789,0.044425571251992535
4206,2008-04-24,36.4900016784668,36.72999954223633,35.09999847412109,35.459999084472656,746300.0,0.032541073030943224,1.1589442118852047,0.8879333874845028,65.31366144730431,53.094024666928505,-2.7355148012256834,-2.8151782472164086,-3.8655555714064747,-3.3399135312165242,16.408987139750725,1.6300010681152415,-0.03868503769025011,2.716501235961914,0.888493194883722,4.54450927704011,1.802497215422818,3.63050525650101,-3.490001678466797,93.5657401280634,52.304248255198345,0.9140040205390971,4,-1.7950019836425781,-1.7950019836425781,-4.4000020027160645,-5.605001449584961,0.4699974060058594,3,0.01945735960027739,-1.7571478006871917,35.34000015258789,-1.8311675443767927,33.34000015258789,1.607134828781861,34.060001373291016,0.01945735960027739
4207,2008-04-25,36.45000076293945,36.709999084472656,35.86000061035156,36.65999984741211,473100.0,-0.0010962157765793679,4.483904311872416,-0.20388209281912825,71.8538439897895,56.6421260400557,-2.402625033231679,-2.6321083184172593,-3.712613650563796,-3.367264318554703,17.581096270547086,0.8499984741210938,0.11517607571553157,2.500000190734866,0.3633621251696155,4.63663825630012,1.4316811579522408,3.5683192235174914,-3.1516007995605477,92.4933293925017,45.53849266366813,1.0683190327826264,4,-1.6650009155273438,-1.7550010681152344,-4.345001697540283,-5.77500152587891,0.5400009155273438,4,0.006310001026671674,1.1589442118852047,36.4900016784668,-1.7571478006871917,35.34000015258789,-1.8311675443767927,33.34000015258789,0.006310001026671674
4208,2008-04-28,36.060001373291016,36.68999862670898,36.0,36.61999893188477,262100.0,-0.010699571508513417,-1.0294068148413889,2.6666666666667007,67.79660258275317,58.910644919471686,-1.69379305257101,-2.1358141356179345,-3.200270812440664,-3.028886692218208,18.52681304373047,0.6899986267089773,0.2683258716121628,1.9730007171630888,-0.33782631070707225,4.28382774503325,0.8175872032280083,3.1284142310981693,-2.4870734436035136,82.03758039756718,30.150759948522875,1.1554135139350796,4,-1.1950016021728516,-1.3650016784667969,-3.9550023078918457,-5.385002136230472,1.059997558593757,0,0.04131996137063787,4.483904311872416,36.45000076293945,1.1589442118852047,36.4900016784668,-1.7571478006871917,35.34000015258789,0.04131996137063787
4209,2008-04-29,36.43000030517578,36.459999084472656,35.93000030517578,35.93000030517578,380600.0,0.010260646638766246,-1.1199951171875,-0.892861035422332,73.57991967466727,60.32568601143369,-1.712430941276935,-2.483501757642415,-3.4365911297797354,-3.4531910125672454,18.563246098257924,0.529998779296875,0.4954371268848803,2.247999572753905,-0.2850463201493909,4.781045465657204,0.9814766263022534,3.5145225192055563,-2.6045066464843742,88.76406581285968,30.05838989761832,1.2665229464516494,4,-1.5650005340576172,-1.7350006103515625,-4.00499963760376,-5.434999465942379,1.5200004577636719,1,0.020861880734742044,-1.0294068148413889,36.060001373291016,4.483904311872416,36.45000076293945,1.1589442118852047,36.4900016784668,0.020861880734742044
4210,2008-04-30,36.75,37.099998474121094,36.29999923706055,36.29999923706055,541600.0,0.008783960805478053,-2.5555461365659307,0.9000015258789062,73.78768387913154,62.18656885502142,-1.7965136835301223,-2.7242246509197656,-3.6112795597416323,-3.824110946791791,18.700898948292156,0.7999992370605469,0.7573431954630081,2.42899932861328,-0.34838239518614245,5.206381052412706,1.0403084667135687,3.817690190512991,-2.692145870624998,82.50007629394538,19.259065159093325,1.3886908618997122,4,-1.7000007629394531,-1.8700008392333984,-4.3249993324279785,-5.754999160766598,0.09999847412109375,2,0.020680226436277538,-1.1199951171875,36.43000030517578,-1.0294068148413889,36.060001373291016,4.483904311872416,36.45000076293945,0.020680226436277538
4211,2008-05-01,37.66999816894531,37.66999816894531,36.36999893188477,36.7599983215332,398900.0,0.025033963780824786,1.857141659435493,2.022218454626372,77.97616722903166,64.31463842952273,-2.3402476521359716,-3.5356663664530856,-4.377438063680742,-4.7935496496071295,19.16772300937702,1.2999992370605398,1.0099233184878287,3.1649976730346694,0.017069730122472038,6.312925615946867,1.5910337015785672,4.738961644490772,-3.307929605095701,100.0,30.939987263740562,1.5739639714560996,5,-2.3349990844726562,-2.5049991607666016,-5.244997501373291,-6.6749973297119105,-1.1299972534179688,3,-0.001858234622424959,-2.5555461365659307,36.75,-1.1199951171875,36.43000030517578,-1.0294068148413889,36.060001373291016,-0.001858234622424959
4212,2008-05-02,37.4900016784668,38.0,37.27000045776367,37.77999877929688,281000.0,-0.004778245267527015,1.0,-0.31867818621595323,77.05884913673356,67.8595482689352,-1.8622712758240993,-3.247292075746543,-4.022856490960486,-4.658794110588843,19.627695492377786,0.7299995422363281,1.1218888422568583,2.8105010986328125,-0.595873422872188,6.216875620137817,1.1073138378803122,4.513688359385313,-2.7309815620057023,75.3623962936617,1.0276947488363817,1.703187260752502,5,-1.9900016784667969,-2.160001754760742,-5.065001010894775,-6.495000839233395,-1.2600021362304688,4,-0.014137171786219427,1.857141659435493,37.66999816894531,-2.5555461365659307,36.75,-1.1199951171875,36.43000030517578,-0.014137171786219427
4213,2008-05-05,37.09000015258789,37.41999816894531,36.63000106811523,37.31999969482422,313500.0,-0.010669552093102608,2.6744351096956533,0.7931097986082598,73.1428628726906,71.12958168989766,-1.1032870892418813,-2.679893840144196,-3.448995982731283,-4.30027229206425,20.584128837072626,0.8600006103515696,1.2915172246029414,2.2169996261596694,-1.2787907831576888,5.712790035477028,0.46910442150098675,3.964894830818352,-1.8772428524313511,56.03864823326048,-21.002649619474745,1.74789520465868,5,-1.0599994659423828,-1.760000228881836,-4.664999485015869,-6.094999313354489,-1.7000007629394531,0,-0.002696103362353708,1.0,37.4900016784668,1.857141659435493,37.66999816894531,-2.5555461365659307,36.75,-0.002696103362353708
4214,2008-05-06,36.97999954223633,37.27999877929688,36.790000915527344,36.959999084472656,302400.0,-0.0029657754084394528,-1.7222345847771425,-0.08695868508782115,68.70228896489164,72.1346533085548,-0.47232298090960256,-2.4057690180179847,-3.2817879572142203,-4.215567658484403,21.59224902817101,0.48999786376953836,1.4157682770629663,1.9244991302490249,-1.6129721937044792,5.461970454202529,0.15576346827226928,3.6932347922257804,-1.3770282641017033,40.0,-33.15101220552977,1.7687356619767527,5,-0.43000030517578125,-1.6499996185302734,-4.334998607635498,-5.984998703002926,-1.5799980163574219,1,0.0037858137204287434,2.6744351096956533,37.09000015258789,1.0,37.4900016784668,1.857141659435493,37.66999816894531,0.0037858137204287434
4215,2008-05-07,36.77999877929688,37.56999969482422,36.709999084472656,36.959999084472656,311600.0,-0.0054083495244778845,-4.375008940705243,-8.999809269501839,69.94818038385166,72.64959985706007,-0.052051078511837545,-1.9995521984386926,-3.0099278000036094,-4.0309459548642295,23.161213374081548,0.8600006103515625,1.669782324641389,1.528498458862309,-1.9302949709995332,4.987291888724151,-0.2008982560686121,3.25789517379323,-0.8414434801011055,25.1533483892862,-46.58851761502081,1.7293967149309215,5,0.15000152587889914,-1.4499988555908274,-3.3649983406066966,-5.704998016357429,-1.3400001525878977,2,0.031810821709465475,-1.7222345847771425,36.97999954223633,2.6744351096956533,37.09000015258789,1.0,37.4900016784668,0.031810821709465475
4216,2008-05-08,37.68999862670898,37.93999862670898,36.7400016784668,36.849998474121094,357900.0,0.024741704122196007,-1.2641585483911466,-4.666659602424593,70.96370068702765,72.55069504564209,-0.864882094877018,-2.6874094853257304,-3.861802702652348,-4.9642824452037,24.997851891884277,1.1999969482421804,2.041784881005327,2.209998321533199,-1.259695367796958,5.679692010863356,0.4751514768681204,3.9448451661982773,-1.4628410694006106,77.37214489178184,6.8335480288182,1.7348468446650784,5,-0.7249984741210866,-2.3599987030029226,-4.239998340606682,-6.579998016357415,-1.9399986267089773,3,-0.02228708366130372,-4.375008940705243,36.77999877929688,-1.7222345847771425,36.97999954223633,2.6744351096956533,37.09000015258789,-0.02228708366130372
4217,2008-05-09,37.099998474121094,37.5,36.95000076293945,37.36999893188477,252700.0,-0.015654024252730547,1.075458661119788,-0.321429057997023,68.3132372305296,72.60809889539502,-0.19331233690788707,-1.8679043584688344,-3.218367826917344,-4.396336898734333,26.93374463738104,0.7399978637695241,2.1542001084068474,1.4134983062744126,-1.9159755801594756,4.742972192708301,-0.25123863694253146,3.0782352494913567,-0.6246429748359006,35.87773144481255,-33.698585075435524,1.6647369432169454,5,-0.13499832153320312,-1.769998550415039,-3.6024980545043945,-5.989997863769531,-0.6699981689453125,4,-0.015094274437352673,-1.2641585483911466,37.68999862670898,-4.375008940705243,36.77999877929688,-1.7222345847771425,36.97999954223633,-0.015094274437352673
4218,2008-05-12,37.18999862670898,37.52999877929688,37.0,37.08000183105469,248900.0,0.002425880223436261,-2.925910227609937,-0.4073948487545371,75.09777961687904,72.7767500000852,-0.1186422365339368,-1.7067478140148964,-3.2518186402045117,-4.49515880126858,29.06962133644938,0.5299987792968821,2.1205114002057854,1.2884984970092717,-1.8292342842722462,4.4062312782907895,-0.2703678936314873,2.8473648876500306,-0.5011928973237119,39.024367550870046,-35.25832548830754,1.5588663906407585,5,-0.03999900817870383,-1.8599987030029226,-3.692498207092278,-6.079998016357415,-0.7199974060058452,0,-0.025813367032049284,1.075458661119788,37.099998474121094,-1.2641585483911466,37.68999862670898,-4.375008940705243,36.77999877929688,-0.025813367032049284
4219,2008-05-13,37.86999893188477,37.88999938964844,36.93000030517578,37.18999862670898,274800.0,0.0182844939576694,1.666659602424448,6.182001040402818,69.9212550176799,72.34714679325724,-0.640224076557196,-2.114768833061426,-3.8597544094317797,-5.158720266212775,31.35695975305108,0.9599990844726562,2.0630051690550673,1.726998901367196,-1.1998851897373015,4.653882992471694,0.26355685581494726,3.190440946919445,-0.9976260046134442,94.30896578246404,19.681428748335264,1.4634420455522474,5,-0.6849994659423899,-2.539999008178718,-4.3724985122680735,-6.75999832153321,-1.4899978637695455,1,-0.06548718278806953,-2.925910227609937,37.18999862670898,1.075458661119788,37.099998474121094,-1.2641585483911466,37.68999862670898,-0.06548718278806953
4220,2008-05-14,37.56999969482422,38.11000061035156,37.47999954223633,38.040000915527344,231300.0,-0.007921817943542853,1.0655752057433023,-0.6911779555475627,59.81817059476723,70.32959161167233,-0.23655152462937679,-1.6197992719746566,-3.472927105419153,-4.852003059454049,32.745742753641935,0.6300010681152344,2.06415699453553,1.2504997253417969,-1.566077816670692,4.067077267354286,-0.15778904566444396,2.6587884963480377,-0.6399993896484375,60.58384404837152,-11.166965109878689,1.4082887710062442,5,-0.1999988555908203,-2.184999465942383,-4.0724992752075195,-5.72499942779541,-2.299999237060547,2,-0.05775880187841098,1.666659602424448,37.86999893188477,-2.925910227609937,37.18999862670898,1.075458661119788,37.099998474121094,-0.05775880187841098
4221,2008-05-15,37.63000106811523,37.70000076293945,37.16999816894531,37.38000106811523,317100.0,0.001597055463891106,1.7179662741107817,-0.5319135121096032,60.68841506142908,68.51065449219404,-0.3384106335621979,-1.4443303184311915,-3.4532844586227185,-4.916525367091253,33.917664533771216,0.5300025939941406,1.9929509423581848,1.1140010833740135,-1.4720204456123085,3.7000226123603355,-0.1790096811191475,2.4070118478671745,-0.700000762939446,59.322083212102974,-9.399904819736257,1.2930107644931614,5,-0.26000022888182883,-2.2450008392333913,-4.1475000381469656,-5.785000801086419,-2.5499992370605327,3,-0.058198309307566864,1.0655752057433023,37.56999969482422,1.666659602424448,37.86999893188477,-2.925910227609937,37.18999862670898,-0.058198309307566864
4222,2008-05-16,37.83000183105469,38.02999877929688,37.040000915527344,37.849998474121094,258100.0,0.005314928441735534,4.210552733551351,-0.079986572265625,66.60413805344447,67.78412951227781,-0.5421201788880694,-1.4434704061866697,-3.557102195441658,-5.117534870443386,34.7334351174872,0.9899978637695384,1.9013999298883562,1.1395017623901396,-1.29482641258884,3.573829937369119,-0.07766232509934667,2.356665849879626,0.279998779296875,76.27129602689683,8.852208696721362,1.217164087489489,5,-0.4200019836425781,-2.4450016021728516,-4.365001678466797,-5.985001564025879,-3.0100021362304688,4,-0.054982863610310795,1.7179662741107817,37.63000106811523,1.0655752057433023,37.56999969482422,1.666659602424448,37.86999893188477,-0.054982863610310795
4223,2008-05-19,37.9900016784668,38.47000122070313,37.63000106811523,37.91999816894531,460300.0,0.004229443290186818,-1.5846249552504963,-3.5007630675314765,65.23439158918686,67.39880758164394,-0.6269607296791619,-1.3638749375510955,-3.6212676830637776,-5.285766587850759,36.26286112099601,0.8400001525879048,1.6744580332421464,1.103001594543457,-1.056199808957956,3.26220299804487,0.023400892792750483,2.1826022962941636,-0.9500007629394531,68.83121708586995,3.9422582977376095,1.079600701750708,5,-0.40000152587890625,-2.4250011444091797,-4.525001525878906,-6.145001411437988,-2.5300025939941406,0,-0.04106347208126726,4.210552733551351,37.83000183105469,1.7179662741107817,37.63000106811523,1.0655752057433023,37.56999969482422,-0.04106347208126726
4224,2008-05-20,37.38999938964844,38.209999084472656,37.16999816894531,37.93999862670898,243200.0,-0.015793689452729076,-1.101008388466533,-7.85673805242211,55.92591860003477,65.84077849455318,0.04170153885837635,-0.46894272761200284,-2.915597802386543,-4.6986864201743685,38.53383906823881,1.0400009155273438,1.4428044214939106,0.3004993438720689,-1.0757572820481656,1.6767559697923033,-0.38762896908804834,0.9886276568321861,-0.34999847412109375,24.475412547416823,-36.60843990045295,0.6881283129601163,5,0.21500205993652344,-1.7349987030029297,-3.9274988174438477,-5.544999122619629,-3.4300003051757812,1,-0.024605460924399192,-1.5846249552504963,37.9900016784668,4.210552733551351,37.83000183105469,1.7179662741107817,37.63000106811523,-0.024605460924399192
4225,2008-05-21,36.90999984741211,37.68999862670898,36.65999984741211,37.47000122070313,284400.0,-0.012837645094191052,1.060005416890796,1.0181857274638038,42.33873107553632,62.660226315498576,0.6057858686767972,0.14198780963073432,-2.3636332696307676,-4.219362557459533,38.90388211979119,1.029998779296868,1.2551585935446496,-0.2580001831054659,-1.3673021371296201,0.8513017709186883,-0.8126511601175466,0.29665079390661475,1.5600013732910227,13.812144216522842,-40.59968059368286,0.5546509770120785,5,0.6550006866455078,-1.1749992370605469,-3.5774993896484375,-5.064999580383301,-3.740001678466804,2,-0.014359219222105812,-1.101008388466533,37.38999938964844,-1.5846249552504963,37.9900016784668,4.210552733551351,37.83000183105469,-0.014359219222105812
4226,2008-05-22,37.20000076293945,37.709999084472656,36.91999816894531,36.91999816894531,169500.0,0.007856974173021447,-4.642811405839158,-0.5000034059713426,47.140034550423145,60.30764823993119,0.2670526973923515,-0.09707136832861352,-2.588743715804924,-4.516023895041556,38.798194445615906,0.7999992370605469,1.1470690604299492,-0.0034992218017606547,-1.0658951006582171,1.0588966570546958,-0.5346971612299924,0.5276987176264711,1.2338004302978618,29.83428208927216,-21.021636553109392,0.5311979394282283,5,0.36499977111816406,-1.4650001525878906,-3.8675003051757812,-5.3550004959106445,-4.5600013732910085,3,-0.05188172756970877,1.060005416890796,36.90999984741211,-1.101008388466533,37.38999938964844,-1.5846249552504963,37.9900016784668,-0.05188172756970877
4227,2008-05-23,36.68000030517578,37.150001525878906,36.5,37.150001525878906,165300.0,-0.013978506642444044,1.7659567560548017,-1.6785602375989428,46.05010257039724,57.08012856809988,0.8059671866797942,0.46487810709396626,-2.0108139831701948,-4.004976909292701,38.461892128845854,0.7000007629394531,1.030872439987931,-0.5349996566772433,-1.5676151008649342,0.49761578751044766,-1.0513073787710852,-0.01869193458340135,1.7183248611450281,9.137065666971294,-39.366991107190366,0.5163077220938453,5,0.8050003051757812,-0.9449996948242188,-3.3524999618530273,-4.835000038146973,-4.450000762939453,4,-0.04362045967309647,-4.642811405839158,37.20000076293945,1.060005416890796,36.90999984741211,-1.101008388466533,37.38999938964844,-0.04362045967309647
4228,2008-05-27,37.54999923706055,37.58000183105469,36.599998474121094,36.68999862670898,270200.0,0.023718618447285067,1.130428653171569,-1.8297837802740233,54.78990971676376,55.398867979109205,-0.008487980968638453,-0.3033219358279382,-2.802875546972871,-4.87193562484164,38.253211361421165,0.9800033569335938,0.8453642716134766,0.26049938201904155,-0.6259005166946991,1.1468992807327822,-0.18270056733782525,0.7036993313759083,0.7723929226074304,61.40349703078083,11.335308001700803,0.4431999493568702,5,-0.06499862670898438,-1.8149986267089844,-4.09999942779541,-5.704998970031738,-4.259998321533203,1,-0.07270305186962334,1.7659567560548017,36.68000030517578,-4.642811405839158,37.20000076293945,1.060005416890796,36.90999984741211,-0.07270305186962334
4229,2008-05-28,37.18999862670898,37.560001373291016,36.61999893188477,37.560001373291016,331200.0,-0.009587233493103864,4.081056560199562,-0.4302354464966957,53.355151804238005,54.680754780161514,0.27369241917808296,0.12283289520953389,-2.339789275566325,-4.505688191859143,38.139500175615346,0.9400024414062429,0.7083085756058054,-0.13750114440918537,-0.9288196780335198,0.6538173892151491,-0.5331604112213526,0.25815812240298186,1.0594978465722775,57.024723040157795,3.6477946717852703,0.3956592668121685,5,0.29500198364258523,-1.4549980163574148,-3.7399988174438406,-5.344998359680169,-4.8199996948242045,2,-0.04651787055979817,1.130428653171569,37.54999923706055,1.7659567560548017,36.68000030517578,-4.642811405839158,37.20000076293945,-0.04651787055979817
4230,2008-05-29,37.5099983215332,37.72000122070313,36.81999969482422,37.20000076293945,210100.0,0.008604455677350131,1.465746266316872,-0.8378250201043203,48.36956371507004,53.31199351945496,-0.06226093887284634,-0.14473070377754027,-2.593091202815856,-4.798675622095587,37.6233564452917,0.9000015258789134,0.5175287594384912,0.14449863433837606,-0.6017620391387553,0.8907593078155074,-0.22863170240018604,0.5176289710769382,0.6695182928168038,82.78666483227808,31.104701734631448,0.37313033673856555,5,-0.024997711181640625,-1.2449970245361328,-4.059998512268066,-5.6649980545043945,-4.989997863769531,3,-0.09464141284758776,4.081056560199562,37.18999862670898,1.130428653171569,37.54999923706055,1.7659567560548017,36.68000030517578,-0.09464141284758776
4231,2008-05-30,37.599998474121094,37.63999938964844,36.88000106811523,37.5,409200.0,0.002399364345911703,7.444411477980836,0.3225782634376846,54.98007544279324,52.02043100716037,-0.17541084494272496,-0.2532270257913751,-2.5972088809818814,-4.861983625291565,36.71946123514945,0.7599983215332102,0.35235166975111554,0.23799877166747763,-0.5028860582936261,0.9788836016285813,-0.13244364331307423,0.6084411866480295,0.5123374756549097,90.16371913850412,34.975567336698326,0.37044241498055014,5,-0.11499786376953125,-0.8149986267089844,-3.2824974060058594,-5.119997978210449,-5.069999694824219,4,-0.11781916183387131,1.465746266316872,37.5099983215332,4.081056560199562,37.18999862670898,1.130428653171569,37.54999923706055,-0.11781916183387131
4232,2008-06-02,36.959999084472656,37.58000183105469,36.63999938964844,37.58000183105469,289700.0,-0.01702126105374524,2.0322525072294346,-6.200122072175174,47.93537345314816,50.09831788093385,0.3667702730797231,0.36367587577453975,-1.8908554710683632,-4.193952535072938,35.42694010761585,0.9599990844726562,0.2769109691041649,-0.37550048828124716,-1.1347936397718428,0.38379266320934846,-0.755147064026545,0.004146087464050652,1.0878434273123077,32.14283281449016,-24.05348990148417,0.3796465757452973,6,0.3950004577636719,0.2050018310546875,-2.2649993896484375,-4.109999656677246,-4.8899993896484375,0,-0.1168831115214799,7.444411477980836,37.599998474121094,1.465746266316872,37.5099983215332,4.081056560199562,37.18999862670898,-0.1168831115214799
4233,2008-06-03,36.9900016784668,37.38000106811523,36.61000061035156,36.9900016784668,443400.0,0.000811758515620431,-1.0263112984992033,-0.0,41.0569490211281,48.446210149944214,0.20115372429494727,0.3434040306361652,-1.8656824305296524,-4.191472594335245,35.01230367425623,0.7700004577636648,0.18588560616586847,-0.3404979705810547,-1.1078718617382322,0.4268759205761228,-0.7241849161596434,0.043188974997534046,0.9959271328467665,34.23431163653837,-16.4329402798002,0.3836869455785875,6,0.11999893188476562,0.20999908447265625,-2.250001907348633,-4.140002250671387,-5.910001754760746,1,-0.1286834798658968,2.0322525072294346,36.959999084472656,7.444411477980836,37.599998474121094,1.465746266316872,37.5099983215332,-0.1286834798658968
4234,2008-06-04,37.11999893188477,37.2400016784668,36.65999984741211,36.93000030517578,357400.0,0.0035143889569935194,1.6976570886154556,100.0,45.263153667928954,48.7711459935434,0.03221717659234713,0.2365615891832178,-1.9333425786361715,-4.283590478762228,34.57525977281403,0.5800018310546875,0.03847262579756716,-0.2175006866455007,-0.9738879457907927,0.5388865724997913,-0.5956943162181503,0.16069294292714886,0.806492726976245,45.945769468692355,-3.3238779016323647,0.37819362957264624,6,-0.00999832153321023,0.0800018310546804,-2.3399991989135813,-4.269999504089363,-6.129999160766609,2,-0.10317882884063323,-1.0263112984992033,36.9900016784668,2.0322525072294346,36.959999084472656,7.444411477980836,37.599998474121094,-0.10317882884063323
4235,2008-06-05,37.95000076293945,37.9900016784668,37.22999954223633,37.34000015258789,632800.0,0.022359963764485347,1.2028969482529854,3.210552733551389,52.89854571689998,49.41098056759639,-0.7093412017476481,-0.5283828152634413,-2.6697674297872567,-5.066669849795048,34.199898292406914,0.8700027465820241,-0.09732442013839204,0.5540010452270536,-0.20181614815516014,1.3098182386092674,0.17609244853594674,0.9319096419181605,-1.4500007629394531,97.10138517631904,47.074896523736406,0.37790859669110693,6,-0.7049999237060547,-0.5650005340576172,-3.1700010299682617,-5.100001335144043,-6.140001296997067,3,-0.14703561841568924,1.6976570886154556,37.11999893188477,-1.0263112984992033,36.9900016784668,2.0322525072294346,36.959999084472656,-0.14703561841568924
4236,2008-06-06,36.849998474121094,37.79999923706055,36.849998474121094,37.650001525878906,352200.0,-0.028985566975075816,-1.3749928474699118,-1.3114791004827775,42.36758199512054,49.00181161478786,0.37525411065084313,0.532777916238679,-1.4751129327821957,-3.9266232149159777,33.31315474555716,1.1000022888183594,-0.16459879843454672,-0.5040012359619155,-1.283999242477897,0.275996770554066,-0.8940002392199062,-0.11400223270392473,-0.3201984405517564,17.391136087837484,-28.104565355973147,0.38999900325799086,6,0.44500160217285156,0.5700016021728587,-1.8849992752075195,-3.814999580383301,-5.339998245239254,4,-0.11750334316562538,1.2028969482529854,37.95000076293945,1.6976570886154556,37.11999893188477,-1.0263112984992033,36.9900016784668,-0.11750334316562538
4237,2008-06-09,36.540000915527344,37.0,36.2400016784668,36.86000061035156,284200.0,-0.008412417135144623,1.5333341810459926,0.3999980926586431,38.96499247802488,47.24348747715021,0.7412552331611977,0.841831930531697,-1.0724361663269804,-3.5660020312897416,32.03850881214025,0.7599983215332031,-0.11803158172966732,-0.785998916625978,-1.6409883317267884,0.0689904984748324,-1.2134936241763796,-0.35850420907557634,1.4500007629394531,17.142813546316965,-24.3518087830903,0.42749470755040503,6,0.5750007629394531,0.8150005340576172,-1.2900018692016602,-3.2200021743774414,-4.6100006103515625,0,-0.10974280338691655,-1.3749928474699118,36.849998474121094,1.2028969482529854,37.95000076293945,1.6976570886154556,37.11999893188477,-0.10974280338691655
4238,2008-06-10,36.22999954223633,36.63999938964844,36.060001373291016,36.38999938964844,281300.0,-0.008483890682095874,-1.3200097656995065,0.5,40.764336239912794,45.844507970002965,0.9435477932738792,1.1343855156341078,-0.6843422013495797,-3.192295307029788,30.580736579180112,0.5799980163574219,-0.13004499184039275,-1.0480003356933594,-2.0330382104869287,-0.06296246089979007,-1.5405192730901405,-0.5554813982965783,1.7250021362304722,8.808193889369843,-33.40007078357149,0.4925189373967844,6,0.7950019836425781,1.0350017547607422,-0.8149995803833008,-2.744999885559082,-4.009998321533203,1,-0.11482196798160182,1.5333341810459926,36.540000915527344,-1.3749928474699118,36.849998474121094,1.2028969482529854,37.95000076293945,-0.11482196798160182
4239,2008-06-11,35.38999938964844,36.27999877929688,35.38999938964844,36.27999877929688,311200.0,-0.023185210135281187,-1.000000000000016,5.562501490117585,38.55421894398432,44.75391410654899,1.677805931301279,1.8752068458530289,0.18659191281733456,-2.2741460488528986,28.694779202326814,0.8899993896484446,-0.11755362579931727,-1.764000511169435,-3.021858862125832,-0.506142160213038,-2.3929296866476335,-1.1350713356912365,2.48920227661133,0.0,-43.90822462221688,0.6289291754781987,6,1.3000011444091797,1.5400009155273438,0.29000091552734375,-1.9049997329711914,-3.6800003051757812,2,-0.12178580221177004,-1.3200097656995065,36.22999954223633,1.5333341810459926,36.540000915527344,-1.3749928474699118,36.849998474121094,-0.12178580221177004
4240,2008-06-12,35.400001525878906,36.06999969482422,35.33000183105469,35.650001525878906,276200.0,0.0002826260639436917,-2.7948667788254626,0.2808990690417794,35.84907244740853,42.6282471070618,1.4941509839744924,1.7858603659917591,0.2263309122487982,-2.201475095508279,26.581866981213025,0.7399978637695312,-0.23688934464776423,-1.645498466491702,-3.109702659585537,-0.1812942733978673,-2.3776005630386194,-0.9133963699447847,2.3298480037841784,2.8339987181368196,-41.08421041233317,0.7321020965469179,6,1.260000228881836,1.5,0.5399980545043945,-1.9150018692016602,-3.5400009155273473,3,-0.12457631538622516,-1.000000000000016,35.38999938964844,-1.3200097656995065,36.22999954223633,1.5333341810459926,36.540000915527344,-0.12457631538622516
4241,2008-06-13,35.439998626708984,35.63999938964844,35.31999969482422,35.58000183105469,385700.0,0.0011298615566679437,1.4615520049297945,0.5600128173828125,39.45576995563147,41.68606894067106,1.2466330697815593,1.6584089075848922,0.23692049817209693,-2.14990331281993,24.917508540868788,0.31999969482421875,-0.3289130634054658,-1.4960012435913086,-3.0972957007842794,0.10529321360166222,-2.2966484721877904,-0.6953540149948267,2.097863087065427,7.14279226706509,-39.47410091670006,0.8006472285964845,6,1.2150020599365234,1.4550018310546875,0.6900014877319336,-0.659998893737793,-3.079998016357429,4,-0.10242661685745347,-2.7948667788254626,35.400001525878906,-1.000000000000016,35.38999938964844,-1.3200097656995065,36.22999954223633,-0.10242661685745347
4242,2008-06-16,35.75,35.9900016784668,35.36000061035156,35.38999938964844,487400.0,0.008747217418270115,-2.000018165304269,-2.571374077000627,33.082725097464774,40.80004406026403,0.8347233412368453,1.248605872054398,-0.018171282527617905,-2.3846044193911666,22.804357210130757,0.6300010681152344,-0.4107563102589822,-1.0819997787475586,-2.708796405909112,0.5447968484139949,-1.8953980923283353,-0.26860146516678185,1.56607551187939,32.57578822645436,-11.667939994454848,0.813398313580777,6,0.9050006866455078,1.1450004577636719,0.39750003814697266,-0.9700002670288086,-2.9199981689453054,0,-0.11860139219910937,1.4615520049297945,35.439998626708984,-2.7948667788254626,35.400001525878906,-1.000000000000016,35.38999938964844,-0.11860139219910937
4243,2008-06-17,36.43000030517578,36.45000076293945,35.630001068115234,35.93000030517578,382000.0,0.019020987557364588,2.0370307577106206,1.3888865341414827,43.26243005546871,40.577741436657334,0.0747989784455072,0.4698302575727027,-0.6090826762003871,-2.983627805669798,20.479329024619503,0.8199996948242188,-0.5363878306493959,-0.32399940490722656,-1.8643120510212867,1.2163132412068336,-1.0941557279642566,0.4461569181498035,0.6864676249980945,98.23004965853428,53.30612745664092,0.77015632305703,6,0.22500038146972656,0.4650001525878906,-0.2825002670288086,-1.5550003051757812,-6.409999847412109,1,-0.12352456662924216,-2.000018165304269,35.75,1.4615520049297945,35.439998626708984,-2.7948667788254626,35.400001525878906,-0.12352456662924216
4244,2008-06-18,36.47000122070313,37.0099983215332,36.18000030517578,36.18000030517578,405400.0,0.0010980212789530874,-4.724106179790061,0.5800018310547017,40.298542516402904,39.17774108104654,-0.07498597638670645,0.3766842372414132,-0.5612392367242478,-2.951496750861544,19.06124949118872,0.8299980163574219,-0.5762581874299642,-0.2379985809326115,-1.753081638928137,1.277084477062914,-0.9955401099303742,0.5195429480651512,-1.1500015258789134,68.04748286206402,26.759888079910795,0.7575415289977644,6,0.08999824523925071,0.42499923706053977,-0.23000144958496804,-1.595001220703132,-6.390001296997081,2,-0.1165341337468172,2.0370307577106206,36.43000030517578,-2.000018165304269,35.75,1.4615520049297945,35.439998626708984,-0.1165341337468172
4245,2008-06-19,36.38000106811523,36.959999084472656,35.900001525878906,36.43000030517578,343700.0,-0.002467785839744163,-1.0990085547561044,-0.17241061797902635,38.61943657821936,38.76128047916863,-0.25827052707582254,0.44790676360532444,-0.36747751619410707,-2.7934667834346953,18.23064584193681,1.05999755859375,-0.5846279194071897,-0.30149879455566975,-1.8202412390498424,1.2172436499385029,-1.0608700168027525,0.457872427691413,-1.0262014007568254,62.722025718754594,26.476104984538097,0.7593712222470855,6,-0.21500205993651633,0.5149993896484446,-0.12250137329100852,-1.5050010681152273,-6.940000534057614,3,-0.1283672855011413,-4.724106179790061,36.47000122070313,2.0370307577106206,36.43000030517578,-2.000018165304269,35.75,-0.1283672855011413
4246,2008-06-20,35.27000045776367,36.27000045776367,35.2400016784668,36.2599983215332,601000.0,-0.030511285809840194,1.03959722925149,19.80025940336943,35.50602924423923,38.37695123097023,0.6750238424629913,1.481879714919529,0.8271438914075162,-1.6219986812354534,17.021546099598048,1.1399993896484304,-0.6635162077359738,-1.3149993896484347,-2.936791169257667,0.3067923899607976,-2.1258952794530543,-0.504103499843815,1.7399978637695312,1.6948495023642547,-33.621375253602494,0.8108958898046168,6,0.8549995422363281,1.585000991821289,1.1075000762939453,-0.3400001525878906,-5.040000915527344,4,-0.09668272761991137,-1.0990085547561044,36.38000106811523,-4.724106179790061,36.47000122070313,2.0370307577106206,36.43000030517578,-0.09668272761991137
4247,2008-06-23,35.080001831054695,36.060001373291016,35.0,35.36999893188477,278500.0,-0.005386975453445242,-3.7111092273130373,0.2929269965552053,34.05676700994695,37.631665760974016,0.7109010195056911,1.6294049060294284,1.10613582663008,-1.3788372645261049,16.47106492783313,1.0600013732910156,-0.8739240186937565,-1.4249980926513572,-3.1794801679354734,0.3294839826327589,-2.3022391302934153,-0.5477570550092992,1.8945965576171773,3.9801939234292565,-30.172773128077147,0.8772410376420589,6,0.924997329711907,1.654998779296868,1.2974987030029226,-0.15000152587891336,-4.970001220703136,0,-0.07753708890332067,1.03959722925149,35.27000045776367,-1.0990085547561044,36.38000106811523,-4.724106179790061,36.47000122070313,-0.07753708890332067
4248,2008-06-24,34.81999969482422,35.43000030517578,34.5,34.84000015258789,341700.0,-0.007411691067823911,-1.8181833945033667,0.0689677852172426,31.20917670568828,36.815549956718904,0.837984101033797,1.7648821278949143,1.4565239657903248,-1.0645687725007065,15.678844038664225,0.9300003051757812,-0.9453509213411166,-1.5485002517700224,-3.3835991164942314,0.28659861295418665,-2.4660496841321233,-0.6309508194079214,2.0756147583007802,12.749000351073967,-19.089701729629546,0.9175494323621032,6,0.9349994659423828,1.6650009155273438,1.577500343322754,0.1100006103515625,-4.010000228881832,1,-0.057151001757915765,-3.7111092273130373,35.080001831054695,1.03959722925149,35.27000045776367,-1.0990085547561044,36.38000106811523,-0.057151001757915765
4249,2008-06-25,35.459999084472656,35.83000183105469,34.81999969482422,34.81999969482422,264300.0,0.01838022387299354,-2.156259685764013,-31.999237078008775,29.005059455843195,36.05510406876721,0.2335149773459264,1.0420569463220914,0.9113752541194486,-1.6648705587284525,14.65792632549835,1.0100021362304688,-0.9582507462801075,-0.8220008850097642,-2.6571495851353717,1.0131478151158433,-1.7395752350725715,0.0955734650530431,1.2918785014648435,39.0243675508704,14.803106000910724,0.9175743500628054,6,0.2950000762939453,0.8950004577636719,1.1175012588500977,-0.34999847412109375,-5.259998321533207,2,-0.1534122607772731,-1.8181833945033667,34.81999969482422,-3.7111092273130373,35.080001831054695,1.03959722925149,35.27000045776367,-0.1534122607772731
4250,2008-06-26,33.959999084472656,35.47999954223633,33.950000762939446,35.150001525878906,373300.0,-0.04230118552532125,-1.5289255156150314,-1.8593805879407768,27.172207316985023,34.69026377558426,1.6849611819227661,2.3847297971108787,2.4585134954519674,-0.11992031217100418,13.75165819518725,1.529998779296882,-1.010304485155018,-2.144500923156741,-4.157641674277514,-0.1313601720359685,-3.1510712987171274,-1.1379305475963548,2.656765846308595,0.43096219174148426,-23.635822067273402,1.0065703755603868,6,1.5200004577636719,2.0100021362304688,2.670001983642578,1.1500015258789062,-4.559999465942383,3,-0.11425203961623887,-2.156259685764013,35.459999084472656,-1.8181833945033667,34.81999969482422,-3.7111092273130373,35.080001831054695,-0.11425203961623887
4251,2008-06-27,33.169998168945305,34.139999389648445,32.990001678466804,33.959999084472656,695400.0,-0.023262689541371562,-1.0000066342913496,0.6638649535826084,25.25697372062099,33.82073584482385,2.3681346441985625,2.97854078132184,3.2984055591666106,0.7110530520523639,13.091644349847298,1.1499977111816406,-1.0033669435905779,-2.7130018234253015,-4.990767799155726,-0.43523584769487655,-3.8518848112905175,-1.5741188355600855,3.233425628408604,5.8630784485732015,-18.291385359099653,1.138882987865213,6,1.8300018310546946,2.3200035095214915,3.4800024032592844,1.940002441406257,-2.5899982452392543,4,-0.11245094485352791,-1.5289255156150314,33.959999084472656,-2.156259685764013,35.459999084472656,-1.8181833945033667,34.81999969482422,-0.11245094485352791
4252,2008-06-30,32.639999389648445,33.400001525878906,32.580001831054695,33.220001220703125,371200.0,-0.015978257719443056,-1.3428664850136511,0.7341786821443247,24.466580171286964,31.73230807991477,2.6938765574589354,3.3395207711439596,3.852533252100791,1.2830307907425293,12.921956666251443,0.8199996948242116,-0.9978624795568649,-3.0270006179809528,-5.665502614733924,-0.3884986212279813,-4.346251616357435,-1.7077496196044706,3.422082195816756,1.8460787259615425,-23.247859673504223,1.3192509983764849,6,2.1550006866455007,2.6450023651122976,4.010001182556145,2.470001220703118,-1.9599990844726634,0,-0.07383578101954347,-1.0000066342913496,33.169998168945305,-1.5289255156150314,33.959999084472656,-2.156259685764013,35.459999084472656,-0.07383578101954347
4253,2008-07-01,32.22999954223633,32.61999893188477,31.51000022888184,32.5,687700.0,-0.012561270069819441,3.3529504162520523,0.465516560995507,26.060615518529943,30.150316191262217,2.7328405047611923,3.556997957258801,4.291421843586228,1.7461447042032034,13.048434626140775,1.1299991607666051,-1.0481081069361977,-3.199000358581543,-6.172490191964684,-0.22551052519840198,-4.6857452752731135,-1.7122554418899725,3.4142324726996094,16.666644590880423,-11.122261910767548,1.4867449166915694,7,2.005000114440918,2.5200014114379883,4.380001068115234,2.8800010681152344,-1.5699996948242188,1,-0.06577719398061366,-1.3428664850136511,32.639999389648445,-1.0000066342913496,33.169998168945305,-1.5289255156150314,33.959999084472656,-0.06577719398061366
4254,2008-07-02,33.290000915527344,34.130001068115234,32.970001220703125,34.11999893188477,875000.0,0.03288865616960113,1.729404056134241,3.074061515421267,36.209149088312486,29.882506470161452,1.312323534246751,2.3139902276900273,3.2964334888037996,0.746439472694604,12.56279841883269,1.9000015258789062,-1.0714011523079563,-1.9474990844726534,-4.955565194979187,1.0605670260338798,-3.45153213972592,-0.4434660292193868,1.7754386493610212,44.8362970909805,13.316949512628597,1.5040330552532648,7,0.5999994277954102,1.4600000381469727,3.3199996948242188,1.8199996948242188,-1.1399993896484375,2,-0.07449688739504412,3.3529504162520523,32.22999954223633,-1.3428664850136511,32.639999389648445,-1.0000066342913496,33.169998168945305,-0.07449688739504412
4255,2008-07-03,32.36999893188477,33.25,32.360000610351555,33.25,303600.0,-0.02763598553142299,1.0227234304490662,1.060244784652913,32.00470464068984,29.49347040310041,1.792151738568208,2.945537507678445,4.20762257293304,1.7183275329095054,11.364598342578189,0.9300003051757884,-1.2489296354057444,-2.588500976562493,-5.57225608714166,0.3952541340166782,-4.080378531852077,-1.0966234212729091,2.1976791259626793,32.69958089082647,-1.8246162353944655,1.491877555289585,7,1.415001869201653,2.3800020217895437,4.24000167846679,2.7400016784667898,0.18000030517578125,3,-0.0670373259360183,1.729404056134241,33.290000915527344,3.3529504162520523,32.22999954223633,-1.3428664850136511,32.639999389648445,-0.0670373259360183
4256,2008-07-07,32.52000045776367,33.22999954223633,32.130001068115234,32.47999954223633,341400.0,0.004633967588153043,-1.972977431361026,-0.04545553065409011,30.704916306883717,29.121042547204492,1.3533600846662068,2.5871555826326613,4.013295817025117,1.622090118280866,10.836657200566831,1.0999984741210938,-1.433306391656032,-2.2219995498657212,-5.255820929110186,0.8118218293787471,-3.738910239487957,-0.7050888602434853,1.619602704028594,38.54961470841955,3.6228521462562995,1.5169106896222335,7,1.1500005722045898,2.2300004959106445,4.3550004959106445,2.5900001525878906,-0.1100006103515625,0,-0.09594098386577798,1.0227234304490662,32.36999893188477,1.729404056134241,33.290000915527344,3.3529504162520523,32.22999954223633,-0.09594098386577798
4257,2008-07-08,32.529998779296875,32.560001373291016,32.09000015258789,32.43000030517578,420900.0,0.0003074514573329079,4.874880793438871,2.499904634751097,24.675329822492827,28.395059560182773,1.054495875891817,2.3835398515619772,3.959464102968525,1.6608713634822294,11.263954720322383,0.470001220703125,-1.6259413841148955,-2.0115011215209933,-5.074883465416363,1.051881222374373,-3.543192293468678,-0.47980994957330836,1.2414599718879344,38.931229911876066,11.51570792218558,1.5316911719476833,7,1.1400022506713867,2.2200021743774414,4.605001449584961,3.0200023651123047,0.20000076293945312,1,-0.059944633531061386,-1.972977431361026,32.52000045776367,1.0227234304490662,32.36999893188477,1.729404056134241,33.290000915527344,-0.059944633531061386
4258,2008-07-09,32.06999969482422,32.59000015258789,31.88999938964844,32.529998779296875,390600.0,-0.014140765500594288,1.4137881139669972,-4.600061036087586,22.906403709462907,27.717431143918297,1.210702905968155,2.651865068347334,4.381953585319806,2.1732185455353132,12.029362798054088,0.7000007629394496,-1.7403501525812004,-2.263500213623047,-5.408001893526816,0.8810014662807255,-3.8357510535749313,-0.6912493736711625,1.384854863238175,8.035721888341705,-13.651885222780997,1.572250839951886,7,1.4250001907348633,2.6800012588500977,5.190000534057617,3.4950008392333984,0.7700004577636719,2,-0.043342669250875265,4.874880793438871,32.529998779296875,-1.972977431361026,32.52000045776367,1.0227234304490662,32.36999893188477,-0.043342669250875265
4259,2008-07-10,31.07999992370605,32.009998321533196,30.95000076293945,31.899999618530273,580700.0,-0.03086996509320028,1.0384625259968885,1.7826115801171025,20.620843931767652,26.98950187889415,1.6919926180732325,3.480881282387376,5.31023850736813,3.2125764531624306,13.316196973095096,1.1199989318847692,-1.8711090518616302,-3.038000011444094,-6.456456037133538,0.3804560142453539,-4.74722802428882,-1.3287719985993682,2.1025750282710653,5.652139299521827,-10.39689861844904,1.7092280128447235,7,1.4650001525878942,3.390001296997074,6.075000762939457,4.485000610351566,2.0599994659423935,3,-0.013513516001446013,1.4137881139669972,32.06999969482422,4.874880793438871,32.529998779296875,-1.972977431361026,32.52000045776367,-0.013513516001446013
4260,2008-07-11,30.989999771118164,31.32999992370605,30.25,30.899999618530273,757700.0,-0.002895757812381494,1.8051929393463662,-0.10975632449129549,23.250002086162027,26.766505030620927,1.471095002774959,3.3977601599267757,5.325889449839607,3.354467230672128,14.737450399403118,1.0799999237060511,-1.9818562378021554,-2.9075000762939425,-6.539990849178132,0.7249906965902433,-4.723745462736034,-1.0912546898518514,1.8353633106129266,24.832210899026997,6.679645905128304,1.8162453864420935,7,1.2000007629394531,3.1300010681152344,6.165000915527344,4.575000762939453,1.760000228881836,4,0.0374314863932923,1.0384625259968885,31.07999992370605,1.4137881139669972,32.06999969482422,4.874880793438871,32.529998779296875,0.0374314863932923
4261,2008-07-14,31.809999465942386,32.240001678466804,30.53000068664551,31.1299991607666,1032100.0,0.026460138782848253,1.220773687587146,7.55554613656597,31.054454011143932,27.49849101282726,0.48935246223095774,2.415721587478995,4.409877264961647,2.5890984815059035,15.860886457475587,1.7100009918212926,-2.1329671939563752,-1.90600042343139,-5.576529122903107,1.764528276040327,-3.7412647731672486,-0.07073607369553159,0.5517982610771064,66.66663949646015,44.79135348803119,1.8352643497358585,7,0.3800010681152308,2.215000152587887,5.505001068115231,3.755001068115231,0.32999992370605824,0,0.02326311799880587,1.8051929393463662,30.989999771118164,1.0384625259968885,31.07999992370605,1.4137881139669972,32.06999969482422,0.02326311799880587
4262,2008-07-15,31.51000022888184,32.150001525878906,30.85000038146973,31.690000534057614,555200.0,-0.009430972716039876,1.3636335262641295,-0.2647062123438942,30.91119125250765,28.037443872158114,0.6841503688622161,2.5104983163491674,4.614201137725377,2.952278777912664,17.361270928038053,1.3000011444091761,-2.1746857162999476,-1.9939996719360344,-5.659661314917582,1.6716619710455092,-3.826830493426808,-0.16116885044526086,-1.2600002288818395,53.84616011620169,29.54346416081799,1.832830821490772,7,0.6800003051757777,2.119998931884762,5.847499847412106,4.055000305175778,0.7300014495849645,1,0.02856234884141129,1.220773687587146,31.809999465942386,1.8051929393463662,30.989999771118164,1.0384625259968885,31.07999992370605,0.02856234884141129
4263,2008-07-16,31.93000030517578,32.18000030517578,30.729999542236328,31.61000061035156,471400.0,0.013329104196863062,2.536588542878144,-1.7777730682830553,29.11243514450925,27.24892010062442,0.24263594897286112,1.8299040163887526,4.114328733593851,2.598703142654216,18.36195012358829,1.4500007629394531,-2.1270483840361223,-1.3489995956420913,-4.804874957207389,2.1068757659232062,-3.0769372764247436,0.3789380851405575,-1.6420002746582014,84.42205468239288,59.42115723097816,1.7279376807826494,7,-0.18000030517578125,1.6999988555908203,5.305001258850098,3.635000228881836,0.13000106811523438,2,0.02505478325757693,1.3636335262641295,31.51000022888184,1.220773687587146,31.809999465942386,1.8051929393463662,30.989999771118164,0.02505478325757693
4264,2008-07-17,32.220001220703125,32.259998321533196,31.399999618530273,31.96999931335449,329200.0,0.009082396265443604,4.212174807673593,0.7812567055289346,37.983442953165095,27.913224357566115,-0.2403851191875077,1.2703077731631751,3.749724722826869,2.3185685760703407,18.72375766851033,0.8599987030029226,-2.021052349476868,-0.8464986801147489,-3.9842306040461324,2.2912332438166345,-2.4153646420804407,0.7223672818509428,-1.8563211791992167,98.01009282437799,67.01371470211366,1.5688659619656915,7,-0.48000144958496094,1.4099979400634766,4.925000190734863,3.344999313354492,-0.1399993896484304,3,0.01924267251381684,2.536588542878144,31.93000030517578,1.3636335262641295,31.51000022888184,1.220773687587146,31.809999465942386,0.01924267251381684
4265,2008-07-18,31.709999084472656,32.049999237060554,31.45000076293945,31.959999084472656,266000.0,-0.015828743541535406,1.7906885967246429,-0.9999923706636618,39.5115051988931,28.891734234456045,0.18567640251414375,1.488840014039127,4.184106949038259,2.843395457589722,19.527459224114256,0.7700004577636754,-1.9214522097970672,-1.1230007171630874,-3.896401680008374,1.6504002456821958,-2.5097011985857307,0.263699764259556,-1.232539946166991,68.20809312284135,32.62667326036396,1.3867004814226422,7,-0.28999900817871094,1.9200000762939453,5.100001335144043,3.855001449584961,-0.20999908447265625,4,0.0450961950950044,4.212174807673593,32.220001220703125,2.536588542878144,31.93000030517578,1.3636335262641295,31.51000022888184,0.0450961950950044
4266,2008-07-21,31.86000061035156,31.940000534057614,31.29999923706055,31.93000030517578,265100.0,0.004730417225156991,13.222226931718,0.2799987792968892,44.072962689625854,31.047026775248604,-0.07575840037376835,1.1281099629072067,3.9293329219640363,2.6964677255012255,21.318726034585765,0.6400012969970632,-1.9669254253278865,-0.8024991989135764,-3.355605730126559,1.7506073322994027,-2.079052464520064,0.47405406669291494,-1.275589121052242,73.85633788770332,32.60280437673481,1.27655326560649,7,-0.44000053405761363,1.7699985504150426,4.920001029968265,3.7049999237060582,-0.4099998474121094,0,0.02793469468293952,1.7906885967246429,31.709999084472656,4.212174807673593,32.220001220703125,2.536588542878144,31.93000030517578,0.02793469468293952
4267,2008-07-22,32.360000610351555,32.43000030517578,31.29999923706055,31.5,497700.0,0.01569365946080814,1.2600021362304457,-12.285776566756768,50.97451990332291,34.165706352344166,-0.6732030690217208,0.43625299741692913,3.347230660811725,2.2029592565415825,22.759384323500797,1.1300010681152308,-1.8767387654485326,-0.16649913787842507,-2.4532778866006524,2.1202796108437987,-1.3098885122395387,0.9768902364826886,-1.675053911118205,95.88237274063395,49.39057617541731,1.1433893743611119,7,-1.0200004577636648,1.2699985504150462,4.4149999618530344,3.204999923706062,-0.829999923706044,1,-0.006798554281631675,13.222226931718,31.86000061035156,1.7906885967246429,31.709999084472656,4.212174807673593,32.220001220703125,-0.006798554281631675
4268,2008-07-23,32.830001831054695,33.400001525878906,32.27000045776367,32.560001373291016,609900.0,0.014524141280541025,-1.6588188831494055,0.313953797838942,46.21711630486686,37.009736616021854,-1.1444073790850418,-0.20077162385278768,2.795994445617147,1.7427274993243387,23.306148468136303,1.1300010681152344,-1.774882267593604,0.40300197601319354,-1.6217611888764623,2.427765140902846,-0.6093796064316308,1.4153835584580214,-2.005450843345951,72.85718697264167,25.07550426904792,1.0123815824448263,7,-1.0050010681152415,0.799997329711907,3.9449987411498952,2.7349987030029226,-0.8700027465820384,2,-0.017971371297024863,1.2600021362304457,32.360000610351555,13.222226931718,31.86000061035156,1.7906885967246429,31.709999084472656,-0.017971371297024863
4269,2008-07-24,30.020000457763672,31.440000534057614,29.15999984741211,29.21999931335449,1995600.0,-0.08559248299014632,-3.95652282080253,2.9629621780470963,35.25723344161575,38.3438734332945,1.6756311293206991,2.298634467242195,5.468511677156599,4.549450938648363,25.157090287803136,3.6700019836425852,-1.7023281877036567,-2.1349994659423857,-3.887489148821004,-0.3825097830637674,-3.011244307381695,-1.2587546245030765,3.3800010681152344,20.283025233672607,-28.191692133890154,0.8762448414393091,7,1.260000228881836,3.0649986267089844,6.755000114440918,5.545000076293945,1.1999988555908168,3,0.06795472632978483,-1.6588188831494055,32.830001831054695,1.2600021362304457,32.360000610351555,13.222226931718,31.86000061035156,0.06795472632978483
4270,2008-07-25,30.07999992370605,30.459999084472656,29.78000068664551,30.020000457763672,1079100.0,0.0019986497344259835,-1.5185172103209144,0.07499922514072159,34.517768954814485,38.728686204813435,1.6460757918949653,2.0375156207625515,5.278561995058016,4.494792079118188,26.170153783781224,0.6799983978271449,-1.566844881368045,-1.8810000419616735,-3.6511132572575598,-0.11088682666579075,-2.766056649609613,-0.9959434343137303,3.320001602172855,21.6981064174158,-26.87409380318448,0.8850566076479419,7,1.2000007629394567,2.9799995422363317,6.647500038146976,5.485000610351566,1.020000457763679,4,0.06648942527996615,-3.95652282080253,30.020000457763672,-1.6588188831494055,32.830001831054695,1.2600021362304457,32.360000610351555,0.06648942527996615
4271,2008-07-28,29.440000534057614,30.21999931335449,29.34000015258789,30.0,1051800.0,-0.02127657550770312,-1.3157865677522562,-9.33340750866323,31.84490730312463,38.83243243265977,2.1395311232746543,2.512565622458748,5.776560708238467,5.131674535496369,26.473279505256276,0.879999160766598,-1.3134102434306278,-2.3344995498657255,-4.338773726767105,-0.33022537296434606,-3.336636638316417,-1.332362461415034,3.8752009582519555,6.6037871651681455,-41.40388208141773,1.00213708845069,7,1.8400001525878942,3.274999618530277,7.089999198913578,6.1250000000000036,1.529998779296875,0,0.06997280667706773,-1.5185172103209144,30.07999992370605,-3.95652282080253,30.020000457763672,-1.6588188831494055,32.830001831054695,0.06997280667706773
4272,2008-07-29,30.229999542236328,30.479999542236328,29.18000030517578,29.43000030517578,968000.0,0.026834204954065966,1.0,-1.4285714285714195,39.59276398858355,39.99691341533469,1.2838838113169473,1.615590199601062,4.844365525935999,4.3493479951843526,26.37874725008672,1.2999992370605469,-1.0882890756518293,-1.424000549316407,-3.4977606252097715,0.6497595265769611,-2.460880587263091,-0.3871205113697229,3.0020979171752913,25.23583186908396,-26.67847309448586,1.0368800379466834,7,1.0500011444091797,2.3800010681152344,6.260001182556152,5.335000991821289,0.04000091552734375,1,0.04035730199064602,-1.3157865677522562,29.440000534057614,-1.5185172103209144,30.07999992370605,-3.95652282080253,30.020000457763672,0.04035730199064602
4273,2008-07-30,30.11000061035156,30.75,29.85000038146973,30.270000457763672,611600.0,-0.003969531382794433,-1.6470565135926751,-0.20000000000000445,43.91468674622964,40.655940503452975,1.2500189358186553,1.6533908859089301,4.8126840460924605,4.474323753021441,25.453542039793003,0.8999996185302699,-0.985891238550721,-1.4379995346069379,-3.602532950037837,0.7265338808239612,-2.520266242322389,-0.3557328268914901,3.040654896820069,41.66668758057072,-15.434417700589528,1.082266707715449,7,1.1700000762939489,2.3850002288818395,6.259999275207523,5.454999923706058,0.019998550415042615,2,0.0471604134011796,1.0,30.229999542236328,-1.3157865677522562,29.440000534057614,-1.5185172103209144,30.07999992370605,0.0471604134011796
4274,2008-07-31,30.809999465942386,31.26000022888184,29.68000030517578,29.8700008392334,800900.0,0.02324805185657075,-1.3939398318064962,-5.874997019764811,48.95104739649192,41.70477852540839,0.36763890429301327,0.7990372847399954,3.9853543315706794,3.7907675820933058,26.067388345656944,1.5799999237060582,-0.8405953950038096,-0.6140006065368624,-2.6379249479573623,1.409923734883641,-1.6259627772471141,0.39796156417338935,2.260842928034048,78.36534714204892,16.472654715816944,1.0119621707102513,7,0.47000122070312145,1.685001373291012,5.310000419616696,4.755001068115231,0.12000083923339488,3,0.037325531920293864,-1.6470565135926751,30.11000061035156,1.0,30.229999542236328,-1.3157865677522562,29.440000534057614,0.037325531920293864
4275,2008-08-01,30.20000076293945,30.809999465942386,30.18000030517578,30.770000457763672,574100.0,-0.01979872488077239,-1.0655689521474965,-0.6063835399630719,40.382326513898,41.294707839216414,0.8279911885070739,1.305039719550237,4.473782838310758,4.398819688569969,26.286359350702604,0.6299991607666051,-0.7272551489906576,-1.1154994010925314,-3.158464074982387,0.927465272797324,-2.136981738037459,-0.09401706414760369,2.792624780105701,49.03848534505105,-11.744286185946251,1.021482336944928,8,1.0799999237060582,2.119998931884769,5.854998588562015,5.364999771118168,-0.3400001525878906,4,0.03377478558433511,-1.3939398318064962,30.809999465942386,-1.6470565135926751,30.11000061035156,1.0,30.229999542236328,0.03377478558433511
4276,2008-08-04,29.399999618530273,30.149999618530273,28.979999542236328,30.149999618530273,754100.0,-0.026490103450292457,2.120000203450521,1.315790178153142,38.10597543972223,39.864869565483005,1.3883434781466626,1.9597931249234826,5.131062162537155,5.186294617710715,26.624572484672715,1.2200012207031214,-0.7736221992334507,-1.759500503540039,-3.8898179125313774,0.37081690545129575,-2.8246592080357047,-0.6943417990443699,3.5159734106022142,18.421050430115322,-41.45299086965839,1.065158704495668,8,1.7900009155273438,2.159999847412113,6.325000762939453,6.255001068115234,0.3800010681152379,0,0.05782315595228704,-1.0655689521474965,30.20000076293945,-1.3939398318064962,30.809999465942386,-1.6470565135926751,30.11000061035156,0.05782315595228704
4277,2008-08-05,30.57999992370605,30.68000030517578,29.56999969482422,29.63999938964844,682900.0,0.040136065322669,-1.0555568310459866,-1.2533340454101467,42.99065439071322,39.50637379724371,-0.07901188195473097,0.6600547043429437,3.835872862791053,3.999384877326616,26.761707314637373,1.2800006866455078,-0.7806706630238338,-0.48200025558471893,-2.5249149629831855,1.560914451813744,-1.5034576092839522,0.5394570981145144,2.178534165950591,70.17543419356377,12.85274067851335,1.021457353699232,8,-0.3699998855590785,0.9750003814697301,4.665000915527347,5.150001525878917,-1.0799999237060511,1,0.012753413689386761,2.120000203450521,29.399999618530273,-1.0655689521474965,30.20000076293945,-1.3939398318064962,30.809999465942386,0.012753413689386761
4278,2008-08-06,30.68000030517578,30.82999992370605,30.239999771118164,30.45000076293945,583500.0,0.003270123666423208,1.2264207980653128,0.24468022506701642,41.8432175993276,40.238149814767254,-0.5767096296962109,0.4749296025771521,3.5914235954606966,3.897297549501708,26.711078114324334,0.5900001525878871,-0.8469905606807266,-0.31249990463256694,-2.304979626430992,1.6799798171658615,-1.3087397655317794,0.6837399562666455,1.9273924025840472,74.56141451608978,21.460685452249727,0.9962398608992137,8,-0.5600004196166992,0.875,4.3600006103515625,4.845001220703132,-1.5200004577636719,2,-0.013363749782718926,-1.0555568310459866,30.57999992370605,2.120000203450521,29.399999618530273,-1.0655689521474965,30.20000076293945,-0.013363749782718926
4279,2008-08-07,30.65999984741211,31.03000068664551,30.270000457763672,30.59000015258789,478700.0,-0.0006519053965035049,-1.1408484757309822,0.3043471049707216,44.13408297456004,41.30662915029453,-0.5100112518617017,0.48681040381926977,3.475370208458088,3.928805329779273,25.96825515291486,0.7600002288818395,-1.0222198857071518,-0.3115003585815437,-2.308944179611032,1.6859434624479448,-1.3102222690962897,0.6872215519332023,1.802297133726782,81.95118864970013,29.490716200098035,0.9987219105147445,8,-0.5399999618530273,0.8950004577636719,3.832500457763672,4.330000877380378,-2.0799999237060582,3,-0.01728638908294855,1.2264207980653128,30.68000030517578,-1.0555568310459866,30.57999992370605,2.120000203450521,29.399999618530273,-0.01728638908294855
4280,2008-08-08,32.150001525878906,32.36999893188477,30.71999931335449,30.71999931335449,613000.0,0.04859757618663396,-1.3076882036671755,20.428692098092693,51.40913940585633,43.480432717264726,-1.8724078085312073,-0.9611074716628316,1.8535073744457975,2.438175098755252,24.345082516828366,1.7099990844726634,-1.1794383015764893,1.120501232147216,-0.9453976577111973,3.186400122005633,0.08755178721801116,2.1534506770764246,-3.170001983642578,93.51039983435864,41.9488303516568,1.0329494449292078,8,-1.4750022888183558,-0.9600009918212891,2.169999122619629,2.8399991989135813,-2.670001983642578,4,-0.03794715902956003,-1.1408484757309822,30.65999984741211,1.2264207980653128,30.68000030517578,-1.0555568310459866,30.57999992370605,-0.03794715902956003
4281,2008-08-11,32.549999237060554,33.139999389648445,31.8799991607666,32.009998321533196,364100.0,0.012441607844393854,-2.150003576282115,0.37762243358636577,50.93227994266355,44.74037893438472,-1.9946140272875503,-1.3732299425165309,1.3206764068715415,2.048171345648484,23.640010251498904,1.260000228881843,-1.0019803511353977,1.483498954772955,-0.6660696509363149,3.633067560482221,0.40871465191832357,2.5582832576275862,-3.502199707031256,83.47338366882016,35.96826380689469,1.0747843028546331,8,-1.4899997711181676,-1.3599987030029368,1.7175016403198171,2.4400014877319336,-4.0000000000000036,0,-0.08264204884054915,-1.3076882036671755,32.150001525878906,-1.1408484757309822,30.65999984741211,1.2264207980653128,30.68000030517578,-0.08264204884054915
4282,2008-08-12,32.40999984741211,32.720001220703125,32.009998321533196,32.389999389648445,468700.0,-0.004301056618429833,1.2187479511006165,0.037037821952824984,47.87017180458062,45.1798772742015,-1.6906517074398622,-1.2251624267759382,1.3441092508208499,2.190586185563575,22.89683500483402,0.710002899169929,-0.8122722901841719,1.298499584197998,-0.926519094317797,3.523518262713793,0.18599024494010052,2.4110089234558956,-3.198512322998045,74.82759868064055,29.268209063188635,1.1125093392578977,8,-1.350000381469723,-1.2199993133544922,1.8000011444091797,2.580000877380378,-2.3299999237060582,1,-0.08114776837854876,-2.150003576282115,32.549999237060554,-1.3076882036671755,32.150001525878906,-1.1408484757309822,30.65999984741211,-0.08114776837854876
4283,2008-08-13,32.72999954223633,32.740001678466804,32.0,32.290000915527344,437600.0,0.009873486465004522,2.217378324363254,21.999427808514397,68.38535196687363,47.33924444868836,-1.7879421532402873,-1.5622526933357115,0.9078908637938099,1.8685004228056314,22.03850179118626,0.740001678466804,-0.5065505545265729,1.5784993171691895,-0.7354611167974383,3.892459751135817,0.4215191001858756,2.7354795341525033,-3.36137154321289,85.7142857142855,35.43092541481695,1.1569802169833139,8,-1.6700000762939418,-1.539999008178711,1.480001449584961,2.2600011825561594,-1.8299999237060547,2,-0.09868620798690164,1.2187479511006165,32.40999984741211,-2.150003576282115,32.549999237060554,-1.3076882036671755,32.150001525878906,-0.09868620798690164
4284,2008-08-14,32.84000015258789,33.040000915527344,32.509998321533196,32.56999969482422,288700.0,0.0033608497369397305,-1.7179396891535705,0.6136393192478087,68.5983936620469,50.47436302070491,-1.7653502343978644,-1.7111547600072399,0.676362759071452,1.7592676056051317,21.316252692065422,0.5300025939941477,-0.31355006348447745,1.657499980926513,-0.7321081755054877,4.047108137358514,0.4626959027105144,2.8523040591425115,-3.3205172979394533,87.60333770236984,32.311851982367976,1.1948040782159999,8,-1.7800006866455043,-1.6499996185302734,1.2825002670288086,2.150000572204597,-2.940000534057617,3,-0.11205847405837444,2.217378324363254,32.72999954223633,1.2187479511006165,32.40999984741211,-2.150003576282115,32.549999237060554,-0.11205847405837444
4285,2008-08-15,33.139999389648445,33.549999237060554,32.919998168945305,33.040000915527344,428900.0,0.009135177699958419,-2.705845394367706,0.37036409104398005,76.12994978120699,54.69924905864765,-1.7930073568301204,-2.0011278316544505,0.22905887777125855,1.4718477581615232,20.69829954130261,0.7099990844726634,-0.14052174936966466,1.8859992027282786,-0.6510891393169373,4.4230875447734945,0.6174550317056742,3.1545433737508866,-3.4756958736000065,75.44911205501398,13.420677318334214,1.2685441710226075,8,-1.5799999237060582,-1.8750000000000036,0.36750125885009055,1.5700016021728445,-3.3699989318847727,4,-0.13759805521803203,-1.7179396891535705,32.84000015258789,2.217378324363254,32.72999954223633,1.2187479511006165,32.40999984741211,-0.13759805521803203
4286,2008-08-18,32.75,33.400001525878906,32.47999954223633,33.09000015258789,359100.0,-0.011768237683500549,-1.0909110613081794,-3.4000534065763968,68.86228878529798,57.57387510249039,-0.9809996510482932,-1.6243125560745213,0.4996464805315668,1.8781942464223178,19.784496473766954,0.9200019836425781,-0.0641629084581794,1.4514998435974107,-1.160458725620657,4.063458412815482,0.14552055898837324,2.757479128206448,-2.8525547406908345,48.387120591253534,-17.539569713140438,1.3059792846090357,8,-0.855000495910641,-1.485000610351559,0.4050006866455078,1.6100006103515625,-3.3700008392333984,0,-0.09984734222179148,-2.705845394367706,33.139999389648445,-1.7179396891535705,32.84000015258789,2.217378324363254,32.72999954223633,-0.09984734222179148
4287,2008-08-19,32.139999389648445,32.86999893188477,32.040000915527344,32.610000610351555,240400.0,-0.018625972835161986,-1.4776127900886136,1.3823559110951125,64.15620151821798,60.05309553792266,-0.141301293067567,-1.0873900174628162,0.99067870807486,2.501001145882263,19.308434648212387,0.829998016357429,0.14577358189824352,0.8524992942810137,-1.7424339738476604,3.4474325624096878,-0.44496733978332514,2.149965928345349,-2.0234008916741963,9.032223132828241,-57.48617665230058,1.2974666340643364,8,-0.22999954223633168,-0.8750000000000036,0.9675006866455007,2.220001220703118,-2.7099990844726634,1,-0.1116988245414886,-1.0909110613081794,32.75,-2.705845394367706,33.139999389648445,-1.7179396891535705,32.84000015258789,-0.1116988245414886
4288,2008-08-20,32.240001678466804,32.68000030517578,31.920000076293945,32.209999084472656,327100.0,0.0031114589520051528,-1.491801535883133,-0.06383514057530437,60.88281479300915,61.91406573997257,0.0036361894322567423,-1.3005393044580984,0.7804110012583081,2.4081297827267107,19.863640973110975,0.7600002288818359,0.4734360651421383,0.9820015907287676,-1.5517917509003922,3.5157949323579274,-0.28489508008581055,2.2488982615433493,-1.9173991361473774,19.632010241180613,-43.512905924330695,1.2668966708145806,8,-0.10500240325928445,-0.9750022888183629,0.6699981689453054,2.1199989318847585,-3.25000190734864,2,-0.06699756955048253,-1.4776127900886136,32.139999389648445,-1.0909110613081794,32.75,-2.705845394367706,33.139999389648445,-0.06699756955048253
4289,2008-08-21,32.060001373291016,32.220001220703125,31.65999984741211,31.989999771118164,351100.0,-0.0055831357259515935,1.8717923637839715,2.333184996820808,65.14657687014811,63.44044768044943,0.45048436210778675,-1.011743712898543,0.8728606937511643,2.5749664798018586,18.404361799978332,0.5800018310546946,0.6856215105665129,0.7000012397766113,-1.7877793863340656,3.1877818658872847,-0.5438890732787272,1.9438915528319498,-1.543755029287123,21.164108733035615,-41.95728178155683,1.2438903130553367,8,0.5449981689453125,-0.7950019836425746,0.6299982070922852,2.299999237060547,-4.870000839233402,3,-0.03618221163668234,-1.491801535883133,32.240001678466804,-1.4776127900886136,32.139999389648445,-1.0909110613081794,32.75,-0.03618221163668234
4290,2008-08-22,32.080001831054695,32.36999893188477,31.8700008392334,32.220001220703125,244700.0,0.0006238445697741568,1.2727454006345933,-1.9999455055719537,75.00000889621136,66.1146397863992,0.46881068483757815,-0.9214708177009392,0.7634144783173298,2.550726640376638,16.81489154831335,0.4999980926513743,0.9214372362161463,0.6200016021728594,-1.8112857169335896,3.051288921279312,-0.5956420573803669,1.8356452617260857,-1.3817303134674006,24.138021752523258,-42.79372541747394,1.2156436595532263,8,0.5249977111816335,-0.8150024414062536,0.6049976348876882,2.279998779296868,-4.2300014495849645,4,-0.06795517730968748,1.8717923637839715,32.060001373291016,-1.491801535883133,32.240001678466804,-1.4776127900886136,32.139999389648445,-0.06795517730968748
4291,2008-08-25,31.5,31.96999931335449,31.21999931335449,31.90999984741211,323000.0,-0.018079856544560124,1.830195197788948,2.9285831062671788,59.66385813826096,67.42504937903033,0.9881180119444579,-0.18891160973443988,1.2440972786104965,3.1227540180935307,15.115649521531987,0.860002517700206,1.133321153707989,-0.06300020217895508,-2.3008103139596727,2.174809909601766,-1.181905258069314,1.0559048537114037,-0.6306248192443107,16.969742507875146,-47.50477045253431,1.1189050558903604,8,0.8849992752075195,-0.23500061035155895,1.0249996185302734,2.8600006103515625,-3.8299999237060547,0,-0.05492062038845491,1.2727454006345933,32.080001831054695,1.8717923637839715,32.060001373291016,-1.491801535883133,32.240001678466804,-0.05492062038845491
4292,2008-08-26,31.45000076293945,31.82999992370605,31.190000534057614,31.45000076293945,433000.0,-0.0015872773670015938,-1.4615339471078017,-0.0,58.174097492587144,66.29046554855405,0.9919330260783461,-0.04514101026616757,1.1821549463312913,3.164247455779769,13.61067108656609,0.6399993896484375,1.1589113680298126,-0.17399950027466105,-2.3235884412868266,1.975589440737508,-1.248793970780742,0.9007949702314235,-0.41978813880546895,17.44968247120731,-43.85906519468018,1.0747944705060843,8,0.9199991226196325,-0.18500137329100852,1.0749988555908239,2.909999847412113,-4.510000228881836,1,-0.06581880928321404,1.830195197788948,31.5,1.2727454006345933,32.080001831054695,1.8717923637839715,32.060001373291016,-0.06581880928321404
4293,2008-08-27,31.53000068664551,31.8700008392334,31.190000534057614,31.559999465942386,270200.0,0.002543717703191062,1.0923037196145742,-100.0,59.119501130613266,65.23725526728366,0.8088741372247021,-0.014022447743659683,0.9669132705387646,3.0885749323101344,12.296052917671787,0.6800003051757848,1.1615145383086443,-0.16499958038329865,-2.19448231891403,1.8644831581474328,-1.1797409496486644,0.8497417888820671,-0.3486008657359356,28.813611375572346,-28.649528858849035,1.014741369265365,8,0.8399991989135707,-0.2650012969970703,0.9549989700317347,2.829999923706051,-6.2600002288818395,2,-0.06660324566244558,-1.4615339471078017,31.45000076293945,1.830195197788948,31.5,1.2727454006345933,32.080001831054695,-0.06660324566244558
4294,2008-08-28,31.959999084472656,32.110000610351555,31.520000457763672,31.690000534057614,259500.0,0.013637754153594805,1.0701701550971505,-9.000317904374482,47.43931956477484,62.04940746545786,0.26923296697587773,-0.3725491047755227,0.4025918012599732,2.6636918909425304,11.344122030891107,0.5900001525878835,1.22178632042856,0.2074988365173347,-1.7811623837467039,2.1961600567813733,-0.7868317736146864,1.2018294466493522,-0.7699985504150426,65.25420304238655,11.840599960308367,0.9943306101320192,8,0.33500194549560547,-0.6949996948242152,0.7675008773803711,2.4000015258789062,-7.809999465942383,3,-0.09292864200354212,1.0923037196145742,31.53000068664551,-1.4615339471078017,31.45000076293945,1.830195197788948,31.5,-0.09292864200354212
4295,2008-08-29,31.21999931335449,31.899999618530273,31.13999938964844,31.79999923706055,243400.0,-0.023153935929794422,-1.0540553079724722,-2.1481593986874525,33.58025249521168,58.12918121100383,0.791470904919958,0.4719833017432826,0.9998016059977068,3.4120604674512016,10.472779297518322,0.8199996948242152,1.040805717972848,-0.5835008621215856,-2.4532859116814656,1.2862841874382944,-1.5183933869015256,0.3513916626583544,2.3299999237060653,8.2474044360541,-39.65514106238072,0.9348925247799398,8,0.78499984741212,0.04500007629395242,0.9625005722045934,2.5950012207031286,-8.179998397827145,4,-0.12908388430274642,1.0701701550971505,31.959999084472656,1.0923037196145742,31.53000068664551,-1.4615339471078017,31.45000076293945,-0.12908388430274642
4296,2008-09-02,31.10000038146973,32.040000915527344,30.989999771118164,31.68000030517578,272800.0,-0.0038436558143494226,-1.6249991059316073,0.9999999999999816,33.74690765831127,54.7503707821253,0.7295205349906411,0.7650991943568677,1.0084562657406089,3.5356639466893363,8.852066449049936,1.0500011444091797,0.8314337931291469,-0.7884998321533168,-2.3226756628864926,0.7456759985798591,-1.5555877475199047,-0.021411916786728824,2.4017988586425822,9.821475707719857,-33.24283359391201,0.7670879153665878,9,0.7349996566772425,0.16499900817871094,1.0699996948242152,2.715000152587887,-9.130001068115241,1,-0.10450160643523476,-1.0540553079724722,31.21999931335449,1.0701701550971505,31.959999084472656,1.0923037196145742,31.53000068664551,-0.10450160643523476
4297,2008-09-03,30.96999931335449,31.170000076293945,30.809999465942386,31.04999923706055,310800.0,-0.004180098601950455,1.2499925494566841,0.1379309210850973,27.08334264655427,50.994873876963645,0.7555587908820343,0.9758483789022669,1.0294319209913816,3.670945242127946,7.754865476222989,0.36000061035155895,0.5191051322354454,-0.9380008697509794,-2.4108369771883,0.5348352376863375,-1.6744189234696414,-0.20158281603232098,2.43132794799806,12.307669735538564,-24.31403854091648,0.7364180537186589,9,0.6199998855590927,0.2950000762939524,1.0275011062622106,2.8450012207031286,-10.279998779296875,2,-0.10655470811191003,-1.6249991059316073,31.10000038146973,-1.0540553079724722,31.21999931335449,1.0701701550971505,31.959999084472656,-0.10655470811191003
4298,2008-09-04,30.270000457763672,31.059999465942386,30.04999923706055,30.85000038146973,315600.0,-0.022602482115295808,1.0200043106161176,7.250005960469562,20.993233433623644,46.088946828460934,1.2814877714570727,1.7323759781195491,1.6184053763760708,4.373484872890899,6.993953242892954,1.010000228881836,0.27063514922736687,-1.61749973297119,-3.1714809597963054,-0.06351850614607457,-2.3944903463837477,-0.8405091195586323,2.9758471358642637,10.6796637883621,-18.687966789007888,0.776990613412558,9,0.9399986267089915,0.9949989318847692,1.6750001907348633,3.5450000762939453,-10.75,3,-0.11000990661868248,1.2499925494566841,30.96999931335449,-1.6249991059316073,31.10000038146973,-1.0540553079724722,31.21999931335449,-0.11000990661868248
4299,2008-09-05,30.1299991607666,30.29999923706055,29.96999931335449,30.04999923706055,233000.0,-0.004625084072675034,-1.7500019868233652,-0.13793092108507723,14.754115202900394,39.394958640315274,1.25042293527126,1.9295648807775265,1.6228330927959504,4.512843542126987,6.423129284166189,0.3299999237060618,0.077334256981068,-1.7310009956359877,-3.387794448721152,-0.07420754255081974,-2.5593977221785735,-0.9026042690934055,2.8601805643359413,7.729455245066625,-15.15611701264007,0.8283967265425836,9,0.9100008010864187,1.1350002288818395,1.7575016021728516,3.6850013732910156,-8.909999847412113,4,-0.16130099032101253,1.0200043106161176,30.270000457763672,1.2499925494566841,30.96999931335449,-1.6249991059316073,31.10000038146973,-0.16130099032101253
4300,2008-09-08,30.93000030517578,31.290000915527344,30.28000068664551,30.440000534057614,259500.0,0.026551648413282836,-1.493829369891671,6.125002980235397,30.555575933194035,36.160705061974504,0.30188550730361996,1.0893284046299385,0.7421160991090829,3.7008780647778394,6.6419328613848,1.1600017547607422,-0.08091085038448398,-0.869999790191649,-2.5712315654144575,0.8312319850311631,-1.7206156778030532,-0.019383902580244694,1.7581613787519572,46.376823612773606,25.61337293820347,0.8506158876114057,9,0.10999965667723899,0.3349990844726598,0.9575004577636719,2.885000228881836,-10.25,0,-0.219204675711269,-1.7500019868233652,30.1299991607666,1.0200043106161176,30.270000457763672,1.2499925494566841,30.96999931335449,-0.219204675711269
4301,2008-09-09,29.86000061035156,31.09000015258789,29.86000061035156,30.95000076293945,582000.0,-0.0345942348615228,-1.2568795780735498,-2.2244911463948984,27.82103737436188,32.788142826616145,1.2457954311671244,2.0527107290569546,1.742770255939977,4.7579987993666855,7.0951400655288825,1.2299995422363317,-0.2929367311461917,-1.8054995536804235,-3.6741717552642577,0.06317264790340715,-2.7398356544723406,-0.8711634528885064,2.556344836518857,0.0,-21.3283560701867,0.9343361007919156,9,1.1249999999999964,1.404998779296882,1.9399995803833043,3.824998855590824,-10.510000228881832,1,-0.2283991813603623,-1.493829369891671,30.93000030517578,-1.7500019868233652,30.1299991607666,1.0200043106161176,30.270000457763672,-0.2283991813603623
4302,2008-09-10,29.78000068664551,30.35000038146973,29.540000915527344,30.0,463500.0,-0.0026791668476494612,-1.314287971967389,0.20183420418076436,25.976556751994508,29.105593451214055,1.1890333103262307,2.0296356960864834,1.7681513396070123,4.814304851998973,7.6732251317020665,0.8099994659423864,-0.5780849850234873,-1.7539995193481417,-3.766679259971884,0.25868022127560053,-2.7603393896600146,-0.7476596490362688,2.329583379842642,13.714272635323862,-7.505265913809499,1.0063398703118713,9,1.0450000762939382,1.7649993896484375,1.5949993133544886,3.704999923706051,-10.540000915527347,2,-0.26225658808642427,-1.2568795780735498,29.86000061035156,-1.493829369891671,30.93000030517578,-1.7500019868233652,30.1299991607666,-0.26225658808642427
4303,2008-09-11,29.5,29.57999992370605,28.959999084472656,29.5,251600.0,-0.009402306252164538,6.750017881410786,-0.0,25.478919783220107,26.66554903104131,1.2860365089493406,2.1663137011890896,2.002370974340316,5.073213714529764,8.437217269105021,0.8200016021728551,-0.7347654071317429,-1.8725002288818366,-3.9963882391395416,0.25138778137586826,-2.934444234010691,-0.810556223752986,2.2498424253536413,23.175986745165325,1.8689074780124848,1.061944005128852,9,1.0,1.7549991607666051,1.382500171661377,3.9850006103515625,-9.75,3,-0.2986440496929622,-1.314287971967389,29.78000068664551,-1.2568795780735498,29.86000061035156,-1.493829369891671,30.93000030517578,-0.2986440496929622
4304,2008-09-12,29.15999984741211,29.670000076293945,28.959999084472656,29.31999969482422,327900.0,-0.011525428901284385,-1.53571160959394,-100.0,23.646195838537807,25.561764958077543,1.3265934887074629,2.336263069204257,2.257523096784066,5.401427196909339,8.952448312471692,0.7100009918212891,-0.900600942982468,-2.028500366210938,-4.252354684147477,0.195353951725604,-3.1404275251792058,-0.9165732072426671,2.143467643400573,8.583716985703902,-11.854470667561209,1.1119271589682707,9,1.3400001525878906,2.0949993133544957,1.6775002479553223,4.325000762939453,-8.40999984741211,4,-0.33058982990714825,6.750017881410786,29.5,-1.314287971967389,29.78000068664551,-1.2568795780735498,29.86000061035156,-0.33058982990714825
4305,2008-09-15,28.57999992370605,29.11000061035156,28.25,28.540000915527344,352200.0,-0.019890258118692383,-1.774191762110867,-0.24999403952981591,23.646203979611343,24.439464549333103,1.6681514735550742,2.6953132689621526,2.7738449093402373,5.934213821096822,9.283249784233256,0.9099998474121094,-1.1095784198152927,-2.3805003166198766,-4.6950994339923575,-0.06590119924739213,-3.537799875306117,-1.2232007579336361,2.348512622092226,11.619714999146941,-8.874801939797516,1.1572995586862416,9,1.1900005340576207,2.319999694824226,2.2575001716613805,4.905000686645511,-8.409999847412106,0,-0.2575227652203985,-1.53571160959394,29.15999984741211,6.750017881410786,29.5,-1.314287971967389,29.78000068664551,-0.2575227652203985
4306,2008-09-16,29.479999542236328,29.5,28.270000457763672,28.75,511900.0,0.03149053957077719,2.194802106504303,18.250441085309905,34.585278490836416,25.273012976475567,0.5746154609668714,1.6208756547069498,1.814476611795648,4.973392792787692,9.880648693200506,1.2299995422363281,-1.283042723048215,-1.3170006752014167,-3.5602328770712575,0.926231526668424,-2.438616776136339,-0.19538457426649458,0.9663807453182578,58.57139613353245,36.1347217036611,1.1216161009349206,9,0.29000091552734375,1.4200000762939489,1.452500343322754,4.005001068115234,-10.439998626708984,1,-0.2985074414418728,-1.774191762110867,28.57999992370605,-1.53571160959394,29.15999984741211,6.750017881410786,29.5,-0.2985074414418728
4307,2008-09-17,28.54999923706055,29.6299991607666,28.54999923706055,29.10000038146973,930200.0,-0.03154682223937477,-2.9272642782087477,-0.7534266976719881,29.419878841206625,26.209306910651456,1.2574755956857864,2.3907047264874492,2.6727551745042426,5.837185011381823,10.858543963083303,1.0799999237060511,-1.3700440390415949,-2.0675009727477978,-4.429631699293335,0.2946297537977358,-3.2485663360205663,-0.8864356094750292,1.5010325987342092,21.12670570015163,-0.48253708788106664,1.1810653632727672,9,1.2200012207031214,2.3500003814697266,2.5750007629394496,4.935001373291012,-10.539999008178714,2,-0.3222416497878,2.194802106504303,29.479999542236328,-1.774191762110867,28.57999992370605,-1.53571160959394,29.15999984741211,-0.3222416497878
4308,2008-09-18,30.07999992370605,30.21999931335449,28.479999542236328,28.57999992370605,855300.0,0.05359021812720122,-1.0470576355619428,-2.727267052528272,38.72902460181818,28.873185732753434,-0.3378382893955916,0.72790508381377,1.1021621542750886,4.255428138192418,11.74874169999301,1.7399997711181605,-1.4244286577588419,-0.4295001983642628,-2.673861911254317,1.8148615145257914,-1.5516810548092899,0.6926806580807643,-1.8299999237060511,92.89342952053885,73.63224614916894,1.1221808564450273,9,-0.30999946594237926,0.8199996948242259,1.0450000762939489,3.4050006866455114,-12.530000686645504,3,-0.3603723464123044,-2.9272642782087477,28.54999923706055,2.194802106504303,29.479999542236328,-1.774191762110867,28.57999992370605,-0.3603723464123044
4309,2008-09-19,30.899999618530273,31.46999931335449,30.229999542236328,30.70000076293945,833400.0,0.02726062822154396,-1.1754357199145313,0.13333257039388258,48.09976473018727,30.822540043530456,-1.1590091999926706,-0.19336902424936397,0.2821772024885867,3.3820072480462073,12.286152971092212,1.3899993896484375,-1.4289104450551733,0.4484995841979966,-1.684334613222397,2.5813337816183903,-0.6179175145122002,1.5149166829081935,-2.6105996322631846,82.29814234865758,59.09734863544925,1.066417098710197,9,-1.0399999618530273,3.552713678800501e-15,0.22500038146972656,2.585000991821289,-14.020000457763675,4,-0.36084141605761655,-1.0470576355619428,30.07999992370605,-2.9272642782087477,28.54999923706055,2.194802106504303,29.479999542236328,-0.36084141605761655
4310,2008-09-22,29.899999618530273,31.21999931335449,29.81999969482422,30.78000068664551,336800.0,-0.03236245994644982,-1.6923045886366068,-4.400030517752689,43.54838511202079,32.570023125492554,-0.35814222957472097,0.6692495068305568,1.2734735799446923,4.31711927626403,12.860547088486129,1.3999996185302699,-1.35762239238721,-0.44250030517578054,-2.4436671892121637,1.5586665788606027,-1.443083747193974,0.5580831368424128,-1.4833756591796892,50.93749199062305,24.96844117606912,1.0005834420181925,9,-0.039999961853027344,1.0000000000000036,1.2250003814697266,3.585000991821289,-12.260000228881836,0,-0.30602005803570775,-1.1754357199145313,30.899999618530273,-1.0470576355619428,30.07999992370605,-2.9272642782087477,28.54999923706055,-0.30602005803570775
4311,2008-09-23,29.770000457763672,30.690000534057614,29.690000534057614,29.86000061035156,396700.0,-0.004347798074419873,-6.999999999999773,0.10227277653270003,43.5483940434125,34.52244949120567,-0.27072140862004446,0.6988252058646545,1.3666439812559332,4.366126023377284,12.91125357706086,1.0,-1.2509460175437255,-0.485999488830565,-2.4250975730170694,1.453098595355943,-1.4555485309238172,0.4835495532626872,-1.23124148425293,43.143846631296775,14.808634795470827,0.9695490420932539,9,0.08999919891357422,1.0550003051757812,1.6424989700317418,3.7150001525878906,-11.729999542236328,1,-0.3224722953931348,-1.6923045886366068,29.899999618530273,-1.1754357199145313,30.899999618530273,-1.0470576355619428,30.07999992370605,-0.3224722953931348
4312,2008-09-24,29.3799991607666,29.93000030517578,29.149999618530273,29.8700008392334,629200.0,-0.013100480047032126,1.5573767416264352,5.444453863434284,45.05005037817044,36.69701955731126,0.0632210509314639,0.9758269277892211,1.7241966921476646,4.674918847957869,13.114182682530679,0.7800006866455078,-1.291966807388608,-0.7725007057189934,-2.6636421405557016,1.1186407291177112,-1.7180714231373457,0.17307001169935887,-0.7239905736621104,30.10032399412872,-0.44885523820193995,0.9455707174183531,9,0.48000049591064453,1.1800003051757848,2.2000002861022985,4.105001449584961,-9.119998931884762,2,-0.3519400456296493,-6.999999999999773,29.770000457763672,-1.6923045886366068,29.899999618530273,-1.1754357199145313,30.899999618530273,-0.3519400456296493
4313,2008-09-25,29.43000030517578,29.809999465942386,29.15999984741211,29.57999992370605,295000.0,0.0017018769856178562,1.1311508215687063,0.30612062187136785,46.06742367661666,39.18826709487558,0.0025102105722218937,0.80152709924538,1.6281190304254949,4.549562424749418,13.372486792629271,0.649999618530277,-1.2287589194205246,-0.6174995422363274,-2.4176148998020928,1.182615815329438,-1.51755722101921,0.28255813654655526,-0.6614320890212895,12.068996701601863,-20.484086809217317,0.900057678782882,9,0.42999935150146484,1.0349998474121094,2.1574993133544957,3.9599990844726562,-9.190000534057617,3,-0.3880394141309451,1.5573767416264352,29.3799991607666,-6.999999999999773,29.770000457763672,-1.6923045886366068,29.899999618530273,-0.3880394141309451
4314,2008-09-26,28.989999771118164,29.13999938964844,28.81999969482422,28.979999542236328,428500.0,-0.014950748538736347,1.0645177168382014,-0.06666836209198689,38.641686810331215,40.85443185384445,0.46473178348177413,1.0620669378318865,2.006631177915658,4.9126404727987705,14.02606393374568,0.6100006103515625,-1.1592903221303246,-0.90900011062622,-2.5254667551530368,0.7074665339005968,-1.7172334328896284,-0.10076678836281161,2.4799995422363246,7.083337638113929,-22.74124007225694,0.8082333222634092,9,0.880000114440918,1.3199996948242223,2.7099995613098145,4.004999160766602,-8.79999923706055,4,-0.39461885561844445,1.1311508215687063,29.43000030517578,1.5573767416264352,29.3799991607666,-6.999999999999773,29.770000457763672,-0.39461885561844445
4315,2008-09-29,27.190000534057614,28.989999771118164,26.81999969482422,28.71999931335449,582300.0,-0.06209035016460518,1.096618740301999,-152.99637612054167,35.59870876439847,40.96703521757357,2.2873653033965162,2.682185576441107,3.7393995313073027,6.627662825754744,14.85965228318969,2.1700000762939453,-1.1082324431424162,-2.5074994087219267,-4.410028164740439,-0.6049706527034147,-3.4587637867311827,-1.5562350307126707,4.22699878692627,9.560743126523146,-23.04352241238252,0.9512643780092557,9,1.9549989700317418,2.404998779296882,4.744998931884769,5.804998397827152,-6.4600009918212855,0,-0.37918356641357653,1.0645177168382014,28.989999771118164,1.1311508215687063,29.43000030517578,1.5573767416264352,29.3799991607666,-0.37918356641357653
4316,2008-09-30,27.85000038146973,27.85000038146973,26.209999084472656,27.420000076293945,1040500.0,0.024273623922346443,6.627907595677753,-0.28104617532662046,40.20304641265567,42.165164947734574,1.5330514324249762,1.861668519658494,3.0136161635798047,5.8711311561413275,15.717034656690432,1.6400012969970739,-0.9944402065043185,-1.6849995613098123,-3.6376655698346916,0.26766644721506694,-2.661332565572252,-0.7086665570473727,3.3831189544677684,44.08604190423072,8.716724974181126,0.9763330042624395,9,0.9899988174438441,1.3099994659423757,4.084999084472653,5.1449985504150355,-8.19000053405762,1,-0.3666068528535682,1.096618740301999,27.190000534057614,1.0645177168382014,28.989999771118164,1.1311508215687063,29.43000030517578,-0.3666068528535682
4317,2008-10-01,27.670000076293945,28.13999938964844,27.18000030517578,27.270000457763672,472300.0,-0.006463206560512247,-2.3103421060420333,0.9302310108053364,40.61538684250528,42.37476075225536,1.7602004201751846,1.8780538212149693,3.1082660549340417,5.961993556180332,16.327826128197017,0.9599990844726598,-0.8367599385716389,-1.6999999046325698,-3.6992522980215625,0.29925248875642296,-2.699626101327066,-0.7003737079380734,3.2617320445556643,40.55557880872311,3.4933623766685855,0.9996261966944961,10,1.169999122619629,1.4899997711181605,4.154999256134033,5.32499885559082,-8.979999542236332,2,-0.34803032649851806,6.627907595677753,27.85000038146973,1.096618740301999,27.190000534057614,1.0645177168382014,28.989999771118164,-0.34803032649851806
4318,2008-10-02,26.940000534057614,27.809999465942386,26.71999931335449,27.5,583400.0,-0.02638234695422903,-1.179996147163109,-1.4000000000000088,39.053259223882264,41.36959347377703,2.2327476324109163,2.472555978107149,3.727520921978172,6.596268290114498,16.37297089806749,1.0900001525878977,-0.8224494615722726,-2.2634994506835966,-4.489009426923044,-0.03798947444414935,-3.3762544388033184,-1.1507444625638747,3.70842760460938,24.91472264680058,-15.099223104278071,1.112754988119723,10,1.7749986648559606,2.219999313354492,4.877499103546146,6.054998397827152,-7.8600006103515625,3,-0.24795843254460603,-2.3103421060420333,27.670000076293945,6.627907595677753,27.85000038146973,1.096618740301999,27.190000534057614,-0.24795843254460603
4319,2008-10-03,25.270000457763672,27.209999084472656,24.95000076293945,27.209999084472656,740400.0,-0.0619896081361514,1.3298968261303052,3.4642865657814297,35.262693505419335,40.448961073043534,3.3750721732403797,3.9629723048666534,5.3556760635476905,8.149003105967964,16.663837052987972,2.2599983215332067,-0.7199872798832061,-3.6904995918273933,-6.479926548409853,-0.9010726352449332,-5.085213070118623,-2.2957861135361632,5.112121937651661,7.920786469907635,-34.210734639609655,1.3947134782912298,10,2.5500001907348597,3.260000228881829,6.547499179840088,7.724998474121094,-6.120000839233398,4,-0.1990502807885841,-1.179996147163109,26.940000534057614,-2.3103421060420333,27.670000076293945,6.627907595677753,27.85000038146973,-0.1990502807885841
4320,2008-10-06,24.149999618530273,25.26000022888184,23.13999938964844,24.809999465942386,847700.0,-0.044321362047672674,1.717947401239763,0.34020634773939884,26.724896590910802,38.579683578321124,4.01598397861639,4.794821803598943,6.418020450495632,9.148825566869121,18.442622662651527,2.130001068115231,-0.8398673671370531,-4.471500396728516,-7.840799893467846,-1.1022008999891852,-6.156150145098181,-2.7868506483588504,5.797553046286989,20.200004577636648,-19.031917969974202,1.684649748369665,10,2.385000228881836,3.440000534057617,7.630000591278076,8.844999313354492,-5.5,0,-0.16397511995959435,1.3298968261303052,25.270000457763672,-1.179996147163109,26.940000534057614,-2.3103421060420333,27.670000076293945,-0.16397511995959435
4321,2008-10-07,23.040000915527344,24.81999969482422,23.020000457763672,24.10000038146973,698700.0,-0.04596267993939129,-2.2727247506142527,1.606060168193506,26.3112733641986,36.49759724343536,4.549350877493286,5.657762302494323,7.476907917984825,10.130013177748445,19.938074512176566,1.7999992370605469,-1.178378873279712,-5.240499114990236,-9.375496840524988,-1.1055013894554868,-7.307997977757612,-3.1730002522228595,6.226796421773038,0.3906340221893235,-39.43237781766019,2.067498862767375,10,3.3749990463256836,4.489999771118164,8.594998359680183,9.954998016357422,-4.730001449584957,1,-0.10026047228731827,1.717947401239763,24.149999618530273,1.3298968261303052,25.270000457763672,-1.179996147163109,26.940000534057614,-0.10026047228731827
4322,2008-10-08,21.96999931335449,22.84000015258789,21.51000022888184,22.75,704800.0,-0.04644103991557347,1.7708303117120945,0.7358500751243835,13.697407474824615,32.90092877656958,4.981571387691009,6.4429936288730225,8.456843043892029,11.060480523105443,21.390017919238616,1.5300006866455043,-1.4547314727629868,-5.92000064849854,-10.856238090846684,-0.983763206150396,-8.388119369672612,-3.451881927324468,6.547182398401489,7.301573653638655,-24.74226941319806,2.4681187211740716,10,3.3550004959106516,4.520000457763675,9.580000400543216,11.000000000000004,-2.2600002288818324,2,-0.1051433563103592,-2.2727247506142527,23.040000915527344,1.717947401239763,24.149999618530273,1.3298968261303052,25.270000457763672,-0.1051433563103592
4323,2008-10-09,20.690000534057614,22.13999938964844,20.450000762939453,22.100000381469727,685100.0,-0.05826121162046771,1.2684577848097964,1.807690520730168,6.104909085243591,29.285731251559845,5.46625844309288,7.40899070988517,9.633913189741218,12.189530594435187,22.52803574612956,1.689998626708988,-1.795189015594019,-6.759499454498293,-12.583364648179458,-0.9356342608171246,-9.671432051338876,-3.8475668576577107,6.846175770095986,3.550293353678338,-21.22227381372977,2.911932596840584,10,4.029999732971195,5.269999504089359,10.7374987602234,11.934999465942386,-1.560001373291012,3,-0.09666505308725437,1.7708303117120945,21.96999931335449,-2.2727247506142527,23.040000915527344,1.717947401239763,24.149999618530273,-0.09666505308725437
4324,2008-10-10,19.520000457763672,20.56999969482422,18.46999931335449,19.90999984741211,1979400.0,-0.056549059743522756,1.4561421120495461,0.27659534174009665,6.016956974260054,25.998869941544466,5.757090779392094,8.242345888600589,10.6627004561526,13.209826334078478,23.99437339114722,2.220001220703125,-2.203455121673638,-7.447499561309815,-14.197351039634917,-0.6976480829847134,-10.822425300472364,-4.072573822147266,6.882387759795662,15.463932295031716,-5.751137504110199,3.37492573916255,10,3.784998893737793,5.449998855590817,11.717498779296882,13.0,-0.220001220703125,4,-0.022541010437457265,1.2684577848097964,20.690000534057614,1.7708303117120945,21.96999931335449,-2.2727247506142527,23.040000915527344,-0.022541010437457265
4325,2008-10-13,21.21999931335449,21.440000534057614,19.8700008392334,19.8700008392334,722600.0,0.08709010326455591,-1.3259281027652294,-3.461539966352352,18.02542779459013,23.534690095092742,3.487989619080654,6.284913397028664,8.857996513731873,11.376152948333615,24.682854150473464,1.9200000762939418,-2.6392706742074274,-5.37950067520142,-12.548696168831466,1.7896948184286252,-8.964098422016445,-1.7949029283863958,3.754558901447975,43.30708401254462,23.838674099749316,3.584597746815023,10,2.085000038146976,3.75,9.932500362396244,11.18500137329102,-1.75,0,-0.09754947039614148,1.4561421120495461,19.520000457763672,1.2684577848097964,20.690000534057614,1.7708303117120945,21.96999931335449,-0.09754947039614148
4326,2008-10-14,20.68000030517578,22.06999969482422,20.280000686645508,21.690000534057614,631300.0,-0.02544764494119789,1.0225994058119223,-0.7481491633087867,17.825444569578963,21.002474286989816,3.245237636138558,6.463207516274533,9.310647181128058,11.773349780489518,25.71079324517565,1.789999008178711,-3.0316928253747975,-5.479499721527098,-12.976989527660798,2.017990084606602,-9.228244624593948,-1.7307548184602481,3.1237373073660457,50.572095363921655,31.108134904860748,3.748744903066851,10,2.4599990844726562,4.289999008178707,10.472499370574951,11.725000381469727,-2.3800010681152344,1,-0.09816250757682243,-1.3259281027652294,21.21999931335449,1.4561421120495461,19.520000457763672,1.2684577848097964,20.690000534057614,-0.09816250757682243
4327,2008-10-15,19.350000381469727,20.309999465942386,19.13999938964844,20.25,623900.0,-0.06431334158990232,1.2941210569718207,0.8910885292834634,15.945940059496422,18.434994379835835,3.6553296548391145,7.450624463261619,10.49800235843523,12.959666812248813,27.06928162757577,1.5400009155273402,-3.32413528258925,-6.349499702453613,-14.342015657213551,1.643016252306328,-10.345757679833582,-2.3532417250736444,3.49366433721838,23.978230240362354,3.4310177255906105,3.9962579773799702,10,3.4899988174438477,5.619998931884762,11.774999618530273,12.879999160766602,-2.739999771118164,2,-0.05374681628033884,1.0225994058119223,20.68000030517578,-1.3259281027652294,21.21999931335449,1.4561421120495461,19.520000457763672,-0.05374681628033884
4328,2008-10-16,19.239999771118164,19.93000030517578,18.020000457763672,19.200000762939453,625000.0,-0.005684785952609239,1.6901404856216815,-0.044443361258342,16.309600041969603,16.329095106119194,2.8588607808943465,7.069328405193964,10.457915175613575,12.909994783039608,29.31583973778311,1.9099998474121094,-3.7643269295359083,-5.917500305175782,-14.126514142904135,2.291513532552571,-10.022007224039957,-1.8129933863116072,2.8299999237060547,30.123445510571422,7.547911942389394,4.104506918864176,10,2.40000057220459,5.505000114440918,11.945000648498535,12.319999694824222,-1.8799991607666016,3,0.024428239030440446,1.2941210569718207,19.350000381469727,1.0225994058119223,20.68000030517578,-1.3259281027652294,21.21999931335449,0.024428239030440446
4329,2008-10-17,19.75,20.309999465942386,18.549999237060547,18.65999984741211,596600.0,0.026507288718756294,-1.6870204333608085,27.250679509799248,21.775411841915826,15.779152356230867,1.6578443814120405,5.988185584289681,9.801303688791204,12.247414696160455,32.046324316992454,1.7600002288818395,-4.243131540285717,-4.850000095367431,-12.930401276144536,3.2304010854096745,-8.890200685755985,-0.8097995049788764,1.5099998474121108,42.71604612676288,17.730251570563613,4.040200590388554,10,1.6700000762939453,4.994999885559082,11.1274995803833,11.795000076293945,-0.6200008392333984,4,-0.03139244755612147,1.6901404856216815,19.239999771118164,1.2941210569718207,19.350000381469727,1.0225994058119223,20.68000030517578,-0.03139244755612147
4330,2008-10-20,20.75,20.81999969482422,19.559999465942386,19.979999542236328,341600.0,0.05063291139240511,1.7692317366097738,0.7064223394240158,23.742599324273698,15.493744129572542,0.13950573933751187,4.498166425947673,8.615255155132807,11.093991285806716,35.16836338969466,1.2600002288818324,-4.675691761156127,-3.3925001144409173,-11.2422413309436,4.457241102061765,-7.317370722692257,0.5323704938104221,-2.729999542236328,67.40740880281591,42.98546930330506,3.9248706082513403,10,-0.31999969482421875,3.994999885559082,10.1274995803833,10.795000076293945,-1.2000007629394531,0,-0.0698795548404556,-1.6870204333608085,19.75,1.6901404856216815,19.239999771118164,1.2941210569718207,19.350000381469727,-0.0698795548404556
4331,2008-10-21,20.170000076293945,20.81999969482422,20.059999465942386,20.43000030517578,485600.0,-0.02795180355209903,-2.1666580571328984,-0.3376624341717405,23.06034128390887,16.534070108359685,0.3012641902822608,4.555653065726457,8.985735883007369,11.51420049731204,38.33453963680596,0.7600002288818324,-4.977175860160983,-3.4925000190734856,-11.062406819745071,4.0774067815981,-7.27745341940928,0.2924533812623089,-2.093999633789064,76.7857215842442,52.157181915144776,3.7849534003357936,10,-0.09000015258789062,4.574999809265137,10.164999961853027,11.020000457763672,0.4799995422363281,1,-0.03470504513097039,1.7692317366097738,20.75,-1.6870204333608085,19.75,1.6901404856216815,19.239999771118164,-0.03470504513097039
4332,2008-10-22,19.040000915527344,20.030000686645508,18.68000030517578,19.75,530500.0,-0.05602375589947095,1.1259840864103712,2.7307633055789897,22.41619818740581,18.346435564155488,1.0861559719340228,5.134537336838626,9.893278616301835,12.486434794450865,41.30900150017774,1.489999771118164,-5.134060428506089,-4.105499267578125,-11.439967246429156,3.2289687112729073,-7.77273325700364,-0.43826527815260974,-0.9091204879760753,36.428597703279145,11.347314636955698,3.667233989425516,10,1.0049991607666016,5.704998970031738,11.294999122619629,11.859998703002933,2.1199989318847656,2,-0.03886563250442476,-2.1666580571328984,20.170000076293945,1.7692317366097738,20.75,-1.6870204333608085,19.75,-0.03886563250442476
4333,2008-10-23,18.010000228881836,19.15999984741211,17.350000381469727,19.15999984741211,878200.0,-0.05409667211756963,2.1478262023349273,1.6197198611663317,23.464908336411156,20.28509682661672,1.8953346137085063,5.549646402266916,10.673951482958884,13.350600497787951,44.563578874808854,1.8099994659423828,-5.252010567577241,-4.564499950408937,-11.611426797424652,2.4824268966067784,-8.087963373916793,-1.041036526901081,2.809999465942383,19.02017227703942,-7.891751105262639,3.5234634235078572,10,1.6999998092651367,6.399999618530273,12.324999809265137,12.889999389648441,0.9699993133544922,3,-0.07773456972449988,1.1259840864103712,19.040000915527344,-2.1666580571328984,20.170000076293945,1.7692317366097738,20.75,-0.07773456972449988
4334,2008-10-24,17.549999237060547,18.11000061035156,17.030000686645508,17.290000915527347,504800.0,-0.025541420653821256,-1.7692349074689842,-0.22608557198087034,24.654373593385145,21.021646359816163,2.2870067983368365,5.384724953474944,10.87059261254273,13.638332347991252,47.70400319662722,1.0799999237060511,-5.161922585270609,-4.452500915527345,-11.15559351731908,2.2505916862643893,-7.804047216423214,-1.1009546146314761,3.200600471496582,13.720281965586187,-13.460649071449021,3.3515463008958677,10,2.0000009536743164,6.700000762939453,12.785000801086426,13.35000038146973,2.0400009155273438,4,-0.010826133046647812,2.1478262023349273,18.010000228881836,1.1259840864103712,19.040000915527344,-2.1666580571328984,20.170000076293945,-0.010826133046647812
4335,2008-10-27,16.879999160766598,17.430000305175778,16.84000015258789,17.329999923706055,544400.0,-0.03817664418349953,-1.2264207980652828,-1.7307833384685731,25.516686040861217,21.87622874551419,2.544184429993706,5.526045482309851,11.254346105590503,14.11716559188265,49.531973453344655,0.7099990844726562,-4.870717045441918,-4.607000923156743,-11.2154395367624,2.0014376904489133,-7.9112202299595715,-1.302781616353915,3.721776586914064,1.0050003210862752,-28.34343489771538,3.304219306802828,10,1.9500007629394567,7.150000572204593,13.500000476837162,14.020000457763679,2.620000839233402,0,0.13329384548961198,-1.7692349074689842,17.549999237060547,2.1478262023349273,18.010000228881836,1.1259840864103712,19.040000915527344,0.13329384548961198
4336,2008-10-28,17.639999389648438,17.709999084472656,16.559999465942386,17.25,1075700.0,0.045023712480286804,3.339631197097931,-0.8666638409697723,32.35533644965432,23.69949501108729,1.4612803468885573,4.176025377802393,10.223601547615694,13.186041031554538,51.123600567297856,1.1499996185302699,-4.457624149351364,-3.336500644683838,-9.432899493081688,2.7598982037140125,-6.384700068882765,-0.2883012204849109,2.736069822326659,31.123906160678878,-0.9714500320245278,3.0481994241989256,10,1.0500001907348633,5.9850006103515625,12.740000247955322,13.26000022888184,0.47000122070312145,1,0.10827663908724072,-1.2264207980652828,16.879999160766598,-1.7692349074689842,17.549999237060547,2.1478262023349273,18.010000228881836,0.10827663908724072
4337,2008-10-29,18.040000915527344,19.18000030517578,17.649999618530273,17.950000762939453,905000.0,0.02267582424711634,-3.434768907563025,0.2307699831761806,38.36699158572997,26.150316293727332,0.9564997550389691,3.180650821749275,9.57158673530866,12.620453652699247,52.66630469209874,1.5400009155273438,-4.273592720483137,-2.454999160766601,-7.800378177119779,2.890379855586577,-5.12768866894319,0.21769034740998805,2.0307827167651347,56.48858685167452,19.923969698329422,2.672689508176589,10,0.649998664855957,5.204998970031738,12.302499294281006,12.859998703002933,0.46999931335449574,2,0.1446784130014349,3.339631197097931,17.639999389648438,-1.2264207980652828,16.879999160766598,-1.7692349074689842,17.549999237060547,0.1446784130014349
4338,2008-10-30,20.26000022888184,20.270000457763672,18.38999938964844,18.700000762939453,664800.0,0.12305982265464865,1.3797483023992712,17.333298012122277,52.974275479700474,29.616856697925627,-1.2332903791731233,0.45802631258689175,7.116950887572692,10.25104645182255,53.71293765814652,2.229999542236328,-3.9889821502429754,0.09900016784668253,-4.302152522291561,4.5001528579849275,-2.101576177222441,2.299576512915806,-3.700000762939453,99.73045212376283,57.99768231049282,2.2005763450691225,10,-1.5700006484985387,2.924999237060547,9.949999332427975,10.639999389648438,-0.5699996948242259,3,0.04442248807318694,-3.434768907563025,18.040000915527344,3.339631197097931,17.639999389648438,-1.2264207980652828,16.879999160766598,0.04442248807318694
4339,2008-10-31,20.239999771118164,20.450000762939453,19.959999084472656,20.32999992370605,465400.0,-0.0009871894144978244,1.9696906644472187,-0.057692425255747457,45.44609968553573,32.02835673806585,-1.2700312795639448,0.08629459593037936,6.903047542471484,10.13341830935789,53.87359599201148,0.4900016784667969,-3.508161712786311,0.3304997444152846,-3.358673585153703,4.019673073984272,-1.514086920369209,2.1750864091997784,-3.6058002853393525,94.6015187197135,50.87570930815805,1.8445866647844935,10,-1.5500001907348633,2.6099996566772496,9.922500133514404,10.659999847412113,-0.3099994659423828,4,-0.06225297643924954,1.3797483023992712,20.26000022888184,-3.434768907563025,18.040000915527344,3.339631197097931,17.639999389648438,-0.06225297643924954
4340,2008-11-03,20.190000534057614,20.6200008392334,20.07999992370605,20.290000915527344,326400.0,-0.002470318064523802,-2.374988824185007,1.1111134658586006,47.61441256925743,34.75658688088236,-1.461515702550475,-0.18507986756580053,6.713094618268524,10.043941264736961,53.30794932507096,0.5400009155273473,-3.0201785631358824,0.478500461578367,-2.632101559117629,3.589102482274363,-1.0768005487696328,2.033801471926367,-3.4031689971923775,89.40886306087062,44.62616901126243,1.5553010103479987,11,-1.600000381469723,2.58499908447266,9.899999141693119,10.709999084472663,-0.10000038146972301,0,-0.029717700128715108,1.9696906644472187,20.239999771118164,1.3797483023992712,20.26000022888184,-3.434768907563025,18.040000915527344,-0.029717700128715108
4341,2008-11-04,20.729999542236328,20.940000534057614,20.049999237060547,20.56999969482422,377400.0,0.026745863986868956,2.0689603009655353,-1.5999923706345156,57.27847547337144,38.630173245989646,-2.13862422503038,-0.9560277242173072,5.953169043983372,9.365551412349415,52.58187225622074,0.8900012969970668,-2.6833917464479917,1.1339995384216301,-1.60564628630571,3.8736453631489702,-0.2358233739420399,2.5038224507853,-3.7131778472290016,93.61699290628843,44.294089294998976,1.3698229123636707,11,-1.9799995422363281,1.6199998855590856,8.639999866485596,9.454999923706058,-1.1599998474121094,1,-0.05933427734671515,-2.374988824185007,20.190000534057614,1.9696906644472187,20.239999771118164,1.3797483023992712,20.26000022888184,-0.05933427734671515
4342,2008-11-05,19.65999984741211,20.530000686645508,19.649999618530273,20.450000762939453,353300.0,-0.05161600185490345,-1.1728384596184367,-4.937510430822783,52.01149451536812,41.80201615476265,-1.0855903180865667,-0.07163336919286323,6.78788614484894,10.284583457723425,51.41339869721611,1.0799999237060547,-2.462901069974162,0.17949981689453054,-2.3232691673410493,2.6822688011301103,-1.0718846752232594,1.4308843090123204,-2.3293238452807614,49.803917168747915,-1.8671358852095423,1.2513844921177897,11,-0.9099998474121094,2.6899995803833043,9.339999675750732,10.219999313354496,-0.09000015258789062,2,-0.07884024664753908,2.0689603009655353,20.729999542236328,-2.374988824185007,20.190000534057614,1.9696906644472187,20.239999771118164,-0.07884024664753908
4343,2008-11-06,18.690000534057614,19.90999984741211,18.63999938964844,19.57999992370605,508600.0,-0.049338724358239494,-1.565653140569459,1.126580200295518,45.13761695853476,44.07793208422371,-0.010045504902187474,0.7808848244440476,7.5039013388454485,11.085584303542799,50.056207279133645,1.2700004577636683,-2.1981266318916077,-0.6904994964599638,-3.1492239317369837,1.7682249388170561,-1.9198617140984737,0.5388627211785462,-1.070578569372163,2.1739617187024027,-48.53837304215752,1.2293622176385097,11,0.059999465942386365,3.4949989318847727,10.309998989105228,11.189998626708991,0.7899990081787145,3,-0.009630834672678112,-1.1728384596184367,19.65999984741211,2.0689603009655353,20.729999542236328,-2.374988824185007,20.190000534057614,-0.009630834672678112
4344,2008-11-07,19.07999992370605,19.31999969482422,18.700000762939453,18.809999465942386,270300.0,0.020866740422921026,-1.5306189178668743,-0.3033715089066733,41.88532440592758,45.8966696803422,-0.17901609212606573,0.3754827401069356,6.845350800055822,10.526499867396286,48.1892286896671,0.6299991607666051,-1.807138637310885,-0.27850008010864613,-2.7398415073743223,2.18284134715703,-1.509170793741486,0.9521706335241937,-1.1949316734708262,19.130448483782732,-28.252693429242296,1.2306707136328385,11,-0.32999992370605113,2.8049993515014684,9.85749959945679,10.799999237060554,0.7199993133544957,4,0.031970682012092855,-1.565653140569459,18.690000534057614,-1.1728384596184367,19.65999984741211,2.0689603009655353,20.729999542236328,0.031970682012092855
4345,2008-11-10,19.149999618530273,19.799999237060547,19.0,19.479999542236328,308400.0,0.0036687471228578072,-1.53968350080684,-1.2222198674748481,44.78527308243181,47.27777375065081,0.11940280378060208,0.15015077472495975,6.525932469953737,10.287542631918477,46.90155437934887,0.7999992370605469,-1.35789427491585,-0.10500040054321147,-2.405595540794174,2.195594739707751,-1.2552979706686926,1.0452971695822697,-1.0205367855892575,22.17391196180652,-20.6022715778488,1.1502975701254807,11,0.14500045776367188,1.7600002288818395,9.025001049041741,10.100000381469727,0.7700004577636719,0,0.04073110716361317,-1.5306189178668743,19.07999992370605,-1.565653140569459,18.690000534057614,-1.1728384596184367,19.65999984741211,0.04073110716361317
4346,2008-11-11,18.649999618530273,19.90999984741211,18.51000022888184,18.799999237060547,309100.0,-0.026109661094519288,-5.511650395000157,0.45454440366442217,47.86884528275142,48.33353527254208,0.8691369691622519,0.5167652928443971,6.769429835138077,10.631685870161462,46.191817876377655,1.3999996185302699,-0.9016623484066244,-0.5035003662109361,-2.7168502934418086,1.7098495610199365,-1.6101753298263723,0.6031745974045002,-0.2956937694999304,6.930661283286367,-35.134539542873476,1.1066749636154372,11,1.015000343322754,2.0399999618530273,8.412500381469727,9.694999694824226,0.7800006866455078,1,0.07721182646174762,-1.53968350080684,19.149999618530273,-1.5306189178668743,19.07999992370605,-1.565653140569459,18.690000534057614,0.07721182646174762
4347,2008-11-12,18.309999465942386,18.71999931335449,18.18000030517578,18.479999542236328,499700.0,-0.018230571557227737,-1.5116326521559609,1.133336724183947,51.77304532816772,48.200065255705105,1.398534992606976,0.8167304742567296,6.847878956932487,10.815303624393277,45.18032401195897,0.5399990081787074,-0.4004206347993602,-0.791500473022456,-3.0340864169652093,1.4510854709202974,-1.9127934449938309,0.32979249894891893,2.6300010681152273,7.514404344787189,-35.91816250111906,1.1212929719713762,11,1.2500009536743129,1.3900003433227504,8.662500858306881,9.975000381469727,1.25,2,0.06881486977787743,-5.511650395000157,18.649999618530273,-1.53968350080684,19.149999618530273,-1.5306189178668743,19.07999992370605,0.06881486977787743
4348,2008-11-13,19.709999084472656,19.709999084472656,17.8799991607666,18.38999938964844,760600.0,0.07646093169660362,1.772727798167789,-7.764700602497645,61.48936368805019,49.982650144873375,-0.09799176623808492,-0.5757727566614683,5.219770317704004,9.26962640477359,43.53029727344856,1.8299999237060547,-0.004590076207342975,0.5849991798400893,-1.6734914521251625,2.843489811805341,-0.5442461361425366,1.7142444958227152,1.174801445007322,90.14774900052147,41.18227775821574,1.129245315982626,11,-0.2999992370605469,-0.35999965667724254,6.197500705718994,7.820000648498542,-1.0199985504150426,3,-0.007102962767701393,-1.5116326521559609,18.309999465942386,-5.511650395000157,18.649999618530273,-1.53968350080684,19.149999618530273,-0.007102962767701393
4349,2008-11-14,19.1299991607666,19.850000381469727,18.899999618530273,19.420000076293945,685200.0,-0.029426684456975605,-1.5333353678385417,-0.2196977140710349,62.08378404956239,51.59035808712948,0.3441916578425115,-0.04701374007370873,5.564731807829595,9.688878142913374,42.083369744764155,0.9500007629394531,0.26783895734222796,0.035999298095703125,-2.2033090777920634,2.2753076739834697,-1.0836548898481801,1.1556534860395864,1.634609313964841,61.576333851668466,6.273852034877017,1.1196541879438828,11,0.2800006866455078,0.18500041961669922,6.210000991821289,7.870000839233402,-0.28999900817871094,4,0.01829589110424723,1.772727798167789,19.709999084472656,-1.5116326521559609,18.309999465942386,-5.511650395000157,18.649999618530273,0.01829589110424723
4350,2008-11-17,19.299999237060547,19.770000457763672,18.959999084472656,19.09000015258789,596700.0,0.008886569981800818,-2.4468054022466075,-0.7241324879640104,59.518350580407215,51.83923309902235,0.03874257162413386,-0.3491132764397662,5.131032356578167,9.381437198958409,41.00130108915028,0.8100013732910156,0.17397929855641436,0.2784994125366218,-1.8248242073721173,2.381823032445361,-0.7731623974177495,1.3301612224909931,1.3492248651123013,69.95071901381652,11.111046891689611,1.0516618099543704,11,-0.09499931335449219,0.015000343322753906,4.837500095367432,6.710000038146973,-0.3699989318847656,0,0.025906736775402672,-1.5333353678385417,19.1299991607666,1.772727798167789,19.709999084472656,-1.5116326521559609,18.309999465942386,0.025906736775402672
4351,2008-11-18,19.46999931335449,19.690000534057614,18.780000686645508,19.399999618530273,424900.0,0.008808294456690957,2.5686119047975584,0.33333333333331644,58.42166713133503,52.55147450079645,-0.36742293379402824,-0.6052774227716071,4.728365976936239,9.086203532428886,39.89747711801509,0.9099998474121058,0.1851724678356348,0.4834995269775355,-1.5618524616502896,2.5288515156053606,-0.5391764673363788,1.5061755212914498,1.0684557911621084,80.71061763202312,20.68236797810787,1.0226759943139125,11,-0.5749998092651332,-0.15499973297118785,4.66750001907349,6.539999961853031,-0.2999992370605433,1,0.023112520740090625,-2.4468054022466075,19.299999237060547,-1.5333353678385417,19.1299991607666,1.772727798167789,19.709999084472656,0.023112520740090625
4352,2008-11-19,18.299999237060547,20.06999969482422,18.25,19.459999084472656,376300.0,-0.060092455960768176,-1.8888922528239394,-16.57149863760302,36.82794451561397,51.62817756269414,0.6586359667581512,0.53380975339293,5.649886202845138,10.13135769831024,38.432613967755,1.8199996948242188,0.1340634489838024,-0.6495004653930678,-2.7174258486930363,1.4184249179069006,-1.6834631570430538,0.38446222625691817,2.132117629706052,19.178080998718855,-34.34808491093278,1.0339626916499844,11,0.6750001907348633,0.4500007629394531,5.755000114440918,7.710000038146973,0.6400012969970668,2,0.06174869482107925,2.5686119047975584,19.46999931335449,-2.4468054022466075,19.299999237060547,-1.5333353678385417,19.1299991607666,0.06174869482107925
4353,2008-11-20,16.610000610351562,18.290000915527344,16.510000228881836,18.049999237060547,631600.0,-0.09234965558285135,-1.1707333525618957,1.241378289765758,30.076832065919348,50.31612285824878,2.2602475531285044,2.227764827766819,7.07567057127628,11.691962223236839,36.84775383694966,1.789999008178711,-0.13294547805522683,-2.269499111175538,-4.5546960922631925,0.015697869912116857,-3.4120976017193634,-1.1269006206317123,3.7200315481750366,2.808999900882149,-43.64096763046063,1.1425984905438271,11,1.6799993515014648,2.114999771118164,7.294998645782471,9.399998664855957,3.2199993133544886,3,0.1776037776755015,-1.8888922528239394,18.299999237060547,2.5686119047975584,19.46999931335449,-2.4468054022466075,19.299999237060547,0.1776037776755015
4354,2008-11-21,17.360000610351562,17.379999160766598,16.180000305175778,16.940000534057614,395600.0,0.04515352031550135,4.217418346318667,-0.2916669978039004,35.575936910089965,49.292863283544136,1.3864027638667729,1.5418523458154922,6.0756847509718455,10.7986905008156,35.15010765609981,1.1999988555908203,-0.2633792681584204,-1.5099991798400865,-3.8199135522802337,0.7999151926000607,-2.66495636606016,-0.3550419936200129,2.740829632396352,30.334202836017088,-10.240501115133345,1.1549571862200745,11,0.7649993896484375,1.1999998092651332,5.8324995040893555,8.42499923706055,2.899999618530277,4,0.0766128961373993,-1.1707333525618957,16.610000610351562,-1.8888922528239394,18.299999237060547,2.5686119047975584,19.46999931335449,0.0766128961373993
4355,2008-11-24,19.1299991607666,19.3799991607666,17.010000228881836,17.190000534057614,737500.0,0.10195843825947848,-1.0608693200382797,4.619043510247425,42.75361830585558,48.72450473055571,-0.43217949792898835,-0.05369183589119331,4.089811743751461,8.908947968876731,32.71413913600835,2.3699989318847656,-0.19195825140742073,0.14749937057495188,-1.9650679428646782,2.260066684014582,-0.9087842861448614,1.2037830272947652,0.6571646869755412,75.83545805793635,40.23649932157085,1.0562836567198148,11,-1.0049991607666016,-0.5699987411499059,3.952500820159912,6.655000686645511,1.9000015258789062,0,-0.015159384260374886,4.217418346318667,17.360000610351562,-1.1707333525618957,16.610000610351562,-1.8888922528239394,18.299999237060547,-0.015159384260374886
4356,2008-11-25,19.549999237060547,19.65999984741211,18.40999984741211,19.280000686645508,578700.0,0.02195504938417958,4.102043199520438,0.13917460904241175,49.470641688160306,48.46868210388822,-0.7946554700791317,-0.34073223967405397,3.4253526678854627,8.368035429790318,30.00297971553328,1.25,-0.09802121638013261,0.4719994544982917,-1.5560310358515963,2.5000299448481798,-0.5420157906766541,1.4860146996732375,-3.369998931884769,86.63237688038129,50.64788672584556,1.014015245174945,11,-1.4249992370605469,-0.9899988174438512,3.0375008583068848,6.235000610351566,1.1900005340576172,1,-0.03171350158978248,-1.0608693200382797,19.1299991607666,4.217418346318667,17.360000610351562,-1.1707333525618957,16.610000610351562,-0.03171350158978248
4357,2008-11-26,20.649999618530273,20.780000686645508,18.86000061035156,19.049999237060547,371600.0,0.05626600636303247,1.064513416538745,5.925959154262947,59.31558797485202,48.227151469088426,-1.70736806164048,-1.3019226491099793,2.118616448835837,7.152131862193638,28.202501384593305,1.9200000762939489,-0.01875325122461291,1.4414999008178704,-0.640475305381198,3.523475107016939,0.4005122977183362,2.4824875039174046,-4.40039932250977,97.17389005794608,54.5615948343097,1.0409876030995349,11,-2.169999122619629,-2.0899991989135778,1.762500286102295,5.1350002288818395,0.610000610351566,2,-0.07167068133542487,4.102043199520438,19.549999237060547,-1.0608693200382797,19.1299991607666,4.217418346318667,17.360000610351562,-0.07167068133542487
4358,2008-11-28,21.15999984741211,21.229999542236328,20.459999084472656,20.459999084472656,147300.0,0.024697348101846428,-1.1999989100876836,0.43750037252894103,59.77443804458718,47.970557468535624,-2.223924874134699,-1.8351280042276983,1.3542201430491971,6.535362275392618,27.06912802055043,0.7700004577636719,0.07928454191373646,1.906500148773194,-0.30598347932643577,4.118983776872824,0.8002583347233809,3.012741962823007,-4.729183535766605,98.61386721981044,50.840608986993,1.1062418140498143,11,-2.4549999237060547,-2.4549999237060547,1.2350001335144043,4.6250000000000036,0.12000083923339844,4,-0.10491490214382038,1.064513416538745,20.649999618530273,4.102043199520438,19.549999237060547,-1.0608693200382797,19.1299991607666,-0.10491490214382038
4359,2008-12-01,18.979999542236328,21.100000381469727,18.96999931335449,20.690000534057614,540800.0,-0.10302458983440865,-1.4624269171869548,-2.442855897243062,49.333332934410684,46.838888841202674,-0.07536506339082649,0.2589107526915839,3.2228123958311237,8.610640157195398,26.31220272079023,2.1900005340576207,0.11618602960128044,-0.21050014495849467,-2.3759653550037925,1.9549650650868031,-1.2932327499811436,0.8722324600641542,-2.261232236755376,46.68245577956108,-4.150123231125598,1.0827326050226491,12,-0.27499961853027344,-0.27499961853027344,3.080000400543213,6.470000267028812,1.6499996185302734,0,0.04478400431876772,-1.1999989100876836,21.15999984741211,1.064513416538745,20.649999618530273,4.102043199520438,19.549999237060547,0.04478400431876772
4360,2008-12-02,19.59000015258789,19.90999984741211,19.13999938964844,19.3700008392334,476500.0,0.03213912671568431,-1.264699860034738,-0.128654494591945,53.654745835386905,46.30923091943067,-0.715103781218918,-0.4198722009896727,2.3343093551258605,7.899838130357633,25.64837325273231,0.9300003051757812,-0.05420614031180904,0.4295004844665513,-1.6938774917375028,2.5528784606706054,-0.6321885036354757,1.4911894725685784,-2.600558912901615,41.84398698132962,-13.94117891456142,1.0616889881020268,12,-0.8850002288818359,-0.8850002288818359,2.309999942779541,5.69999980926514,-0.149999618530277,1,0.03420112665009034,-1.4624269171869548,18.979999542236328,-1.1999989100876836,21.15999984741211,1.064513416538745,20.649999618530273,0.03420112665009034
4361,2008-12-03,19.5,19.68000030517578,18.84000015258789,19.18000030517578,735500.0,-0.0045941884577270775,1.470587575312188,1.4545486071976625,54.71848000180297,48.29706819567389,-0.6933093872765106,-0.4498071137524562,2.1432100536090672,7.874397106993918,25.263039741863647,0.8400001525878906,-0.19676002903630518,0.4010003089904792,-1.5986192505356982,2.4006198685166567,-0.5988094707726077,1.4008100887535662,-2.2561252621607224,27.615063429333915,-32.860121754342195,0.9998097797630878,12,-0.7950000762939453,-0.7950000762939453,1.929999828338623,5.694999694824222,-0.6900005340576136,2,0.07846157367412854,-1.264699860034738,19.59000015258789,-1.4624269171869548,18.979999542236328,-1.1999989100876836,21.15999984741211,0.07846157367412854
4362,2008-12-04,18.11000061035156,19.530000686645508,17.84000015258789,19.1299991607666,738700.0,-0.07128201998197137,-1.1666680931030984,-3.1874985098824706,43.65079893697088,49.805286736901834,0.7452783932644564,0.8623283010732798,3.242735244036883,9.144490692865975,24.856539461629236,1.6900005340576172,-0.3572044789812985,-0.9114991188049366,-2.939515803196084,1.1165175655862107,-1.9255074610005103,0.10250922339063706,-0.6269583842484572,7.964616707251647,-46.74307954178684,1.0140083421955746,12,0.5949993133544957,0.5949993133544957,3.0474991798400914,6.944998741149913,0.3799991607666051,3,0.14522358211646402,1.470587575312188,19.5,-1.264699860034738,19.59000015258789,-1.4624269171869548,18.979999542236328,0.14522358211646402
4363,2008-12-05,18.51000022888184,18.549999237060547,17.639999389648438,17.969999313354492,831700.0,0.022087222807802842,1.9354884359098992,-0.5294134146637935,47.50402969690047,51.13063037988077,0.7187176477237145,0.47237077985149156,2.549308575110235,8.618987737743705,24.02133713386067,0.9099998474121094,-0.5177013557684838,-0.5024994850158642,-2.538293159792566,1.5332941897608379,-1.5203963224042134,0.5153973523724851,2.7199993133544886,25.144525718053263,-27.50900072703494,1.017896837388351,12,0.6099996566772425,0.1949996948242152,2.457499504089352,6.470000267028805,-0.31999969482422586,4,0.14856833959996796,-1.1666680931030984,18.11000061035156,1.470587575312188,19.5,-1.264699860034738,19.59000015258789,0.14856833959996796
4364,2008-12-08,19.690000534057614,19.950000762939453,18.559999465942386,18.96999931335449,807900.0,0.06374934038815283,1.241934541114056,1.3333333333333246,51.451978196289915,52.097114812151254,-0.10729813050000914,-0.6952315243482552,1.09772779854341,7.314441117776575,22.77759273334189,1.4400005340576136,-0.3519200136665468,0.6470007896423304,-1.4112054557389442,2.705207035023605,-0.3821023330483051,1.676103912332966,1.4681990051269551,88.74458552760849,36.69777005382361,1.0291031226906373,12,-0.2550010681152308,-0.985000610351559,1.2474989891052282,5.024998664855968,-1.340000152587887,0,0.08075165614331414,1.9354884359098992,18.51000022888184,-1.1666680931030984,18.11000061035156,1.470587575312188,19.5,0.08075165614331414
4365,2008-12-09,19.93000030517578,20.440000534057614,19.399999618530273,19.989999771118164,433500.0,0.012188916435174502,1.166666335530102,-0.08333245030305599,51.70370761782437,52.345233248780595,-0.2479593640473361,-0.9210206264418446,0.6413652067224298,6.958169479999377,21.771904204895765,1.0400009155273402,0.07398855676655458,0.8480005264282227,-1.2479561059913173,2.9439571588477627,-0.19997778978154912,1.8959788426379944,1.1578352310180655,81.78571355586189,31.986415918827916,1.0479783162097702,12,-0.49500083923339844,-1.2250003814697266,0.8399991989135742,4.689999580383301,-1.4099998474121094,1,0.03512287229664679,1.241934541114056,19.690000534057614,1.9354884359098992,18.51000022888184,-1.1666680931030984,18.11000061035156,0.03512287229664679
4366,2008-12-10,20.09000015258789,20.600000381469727,19.75,20.06999969482422,273900.0,0.008028090565084245,-1.5757593272259631,-0.33334392980894556,57.16573747670407,52.10636097120861,-0.3612991251207305,-1.019898568411012,0.24112379514464877,6.679252645608422,20.443467915074752,0.8500003814697266,0.43139509469149573,0.9360003471374512,-1.1960939043588503,3.0680945986337527,-0.1300467786106978,2.0020474728856,0.9288786606750463,82.77026831102403,27.89560116914867,1.0660471257481507,12,-0.6550006866455078,-1.385000228881836,0.5924997329711914,4.374999046325691,-2.5400009155273438,2,-0.03235438594292628,1.166666335530102,19.93000030517578,1.241934541114056,19.690000534057614,1.9354884359098992,18.51000022888184,-0.03235438594292628
4367,2008-12-11,19.56999969482422,20.600000381469727,19.290000915527344,19.88999938964844,506600.0,-0.025883546730420925,-1.9772808059440106,-15.999618539004565,63.074201255615044,52.47300132798948,-0.01185404629544351,-0.4223143497807911,0.5156898130025205,7.068121495999229,18.99031227906894,1.3099994659423828,0.5875465970808165,0.3529998779296868,-1.7483286400889533,2.454328395948327,-0.6976643810796332,1.4036641369390068,1.3813015299664286,65.20269116491923,3.5874863402047907,1.0506642590093198,12,-0.19999980926513672,-0.8649997711181641,0.9800000190734863,4.894999504089363,-1.5900001525878906,3,-0.038834963757451324,-1.5757593272259631,20.09000015258789,1.166666335530102,19.93000030517578,1.241934541114056,19.690000534057614,-0.038834963757451324
4368,2008-12-12,19.56999969482422,19.709999084472656,18.82999992370605,19.049999237060547,365200.0,0.0,1.2000000000000088,-1.625002980235063,60.45411139205055,53.70864337883835,-0.2918001698312871,-0.45675878655393376,0.2887287142681103,6.928154035258288,18.42605516048328,0.8799991607666051,0.6259851387087174,0.35999984741210866,-1.7353379830337374,2.4553376778579548,-0.6876690678108126,1.40766876263503,1.3150754932635849,49.50979292186971,-15.39873336938674,1.0476689152229226,12,-0.4499998092651367,-0.8649997711181641,0.9800000190734863,4.765000343322754,-2.549999237060547,4,-0.05518650692629745,-1.9772808059440106,19.56999969482422,-1.5757593272259631,20.09000015258789,1.166666335530102,19.93000030517578,-0.05518650692629745
4369,2008-12-15,19.479999542236328,19.76000022888184,19.059999465942386,19.530000686645508,405000.0,-0.004598883699098555,1.7450997991674606,-0.09615596229321792,51.96850579531384,53.521283374385796,-0.13792007793237104,-0.35752345657175155,0.19987984298337835,6.921110113140074,17.935815354325342,0.7000007629394531,0.4455196468563045,0.25249967575073384,-1.8458689976190392,2.350868349120507,-0.7966846609341509,1.3016840124356186,1.340174129882687,36.72313279237935,-25.695997156474455,1.0491843366848863,12,-0.3599996566772461,-0.7749996185302734,0.9875001907348633,4.8550004959106445,-2.1399993896484375,0,-0.06622171655506215,1.2000000000000088,19.56999969482422,-1.9772808059440106,19.56999969482422,-1.5757593272259631,20.09000015258789,-0.06622171655506215
4370,2008-12-16,19.799999237060547,20.01000022888184,19.21999931335449,19.600000381469727,613600.0,0.016427089442707654,1.548386600586349,-3.999885561701316,51.422070386581986,53.15501563936123,-0.47494421684917043,-0.6726298614715667,-0.2628314320523941,6.503983895215022,17.350199881138405,0.7900009155273509,0.20946666617670928,0.5474993705749505,-1.566362998351618,2.661361739501519,-0.5094318138883338,1.6044305550382347,0.9565709494090555,54.80220692033328,-4.3659845434205025,1.0569311844632843,12,-0.6799993515014648,-1.0949993133544922,0.5175004005432129,4.535000801086426,-2.469999313354492,1,-0.07323226825568718,1.7450997991674606,19.479999542236328,1.2000000000000088,19.56999969482422,-1.9772808059440106,19.56999969482422,-0.07323226825568718
4371,2008-12-17,19.920000076293945,20.059999465942386,19.479999542236328,19.479999542236328,434800.0,0.00606064867966194,-1.636360089645293,2.2000152588763746,45.32650823383455,53.34120556123497,-0.5912823885559604,-0.7981086507325728,-0.49130778428576605,6.296787249697914,16.61359835028865,0.5799999237060582,0.27179389767365336,0.6450001716613762,-1.488101969229703,2.7781023125524555,-0.42155089878416163,1.7115512421069141,0.7742386942392336,61.58191359820695,6.9228876002797435,1.0665510704455392,12,-0.8000001907348633,-1.2150001525878906,0.18249988555908203,4.414999961853027,-2.1200008392333984,2,-0.07028110507872742,1.548386600586349,19.799999237060547,1.7450997991674606,19.479999542236328,1.2000000000000088,19.56999969482422,-0.07028110507872742
4372,2008-12-18,19.43000030517578,20.020000457763672,19.020000457763672,19.850000381469727,555400.0,-0.024598381990032947,1.631578154841527,-0.9545444693459103,38.896024782307656,52.38476057072465,0.1180662542585047,-0.23095246627492827,-0.08321926918292988,6.683242629066257,15.643063722344209,1.0,0.20927616029835505,0.09850034713745259,-1.9851526310014016,2.182153325276307,-0.9433261419319763,1.1403268362068815,1.203153677739703,48.78053697311414,-0.30534043234303,1.0418264890694273,12,0.14999961853027344,-0.7250003814697266,0.7474994659423828,4.869999885559082,-1.4300003051757812,3,-0.09675764480633786,-1.636360089645293,19.920000076293945,1.548386600586349,19.799999237060547,1.7450997991674606,19.479999542236328,-0.09675764480633786
4373,2008-12-19,19.559999465942386,19.81999969482422,19.01000022888184,19.049999237060547,1076400.0,0.006690641210745474,-1.7457690678856703,-1.214286038664683,55.05226434523944,52.78479236505238,0.17061472353196905,-0.13556384731317905,-0.25404341736211933,6.451319853003991,13.759561647077081,0.8099994659423793,0.13761718779198162,0.08099956512451456,-1.562691716970189,1.7246908472192182,-0.7408460759228355,0.9028452061718646,1.0132914251077558,52.38091778049853,2.8674675994575267,0.8218456410473515,12,0.15500068664550426,-0.8549995422363317,0.0700006484985316,4.740000724792477,-2.1899986267089844,4,-0.0807770944195133,1.631578154841527,19.43000030517578,-1.636360089645293,19.920000076293945,1.548386600586349,19.799999237060547,-0.0807770944195133
4374,2008-12-22,18.690000534057614,19.700000762939453,18.299999237060547,19.63999938964844,648700.0,-0.044478474214664665,1.6168213636987534,-1.8627420181235448,42.50000079472884,51.76215827359732,0.9877150243022541,0.8845347673534079,0.6018977108534465,7.202124433740551,11.80051851049162,1.4000015258789062,0.3276568872596073,-0.8554993629455616,-2.2225624396376844,0.5115637137465612,-1.5390309012916212,-0.171967824599502,1.8246245269644952,22.15916172038465,-27.154371238045837,0.6835315383460606,12,0.7599992752075231,0.014999389648441053,0.6899991035461461,5.324998855590824,-1.860000610351559,0,-0.08935259649943861,-1.7457690678856703,19.559999465942386,1.631578154841527,19.43000030517578,-1.636360089645293,19.920000076293945,-0.08935259649943861
4375,2008-12-23,18.84000015258789,19.34000015258789,18.530000686645508,18.850000381469727,370600.0,0.008025661543291207,-1.5714303014523117,0.010526569398461593,44.55445451066103,50.360904610703656,0.7452051824842023,0.7501560832407748,0.3844890268929575,6.9423325599430115,11.454506252303087,0.8099994659423828,0.4434248781010197,-0.6909997940063484,-2.082551443722405,0.7005518557097083,-1.3867756188643767,0.004776030851679991,1.6171323950067453,30.681866210347952,-20.493341120163034,0.6957758248580276,12,0.6099996566772461,-0.13500022888183594,0.5224995613098145,5.174999237060547,-1.739999771118164,1,-0.07961783375006803,1.6168213636987534,18.690000534057614,-1.7457690678856703,19.559999465942386,1.631578154841527,19.43000030517578,-0.07961783375006803
4376,2008-12-24,18.93000030517578,18.93000030517578,18.59000015258789,18.90999984741211,94100.0,0.004777078124148959,32.999237078008775,-2.0,58.6134452097884,49.86526505005625,0.5289830701464773,0.6443623873101672,0.24414423502746985,6.754722603175281,11.30066301742336,0.3400001525878906,0.4139417152324931,-0.5699996948242188,-1.987157386369283,0.8471579967208456,-1.278578540596751,0.1385791509483134,1.4707895792599324,36.627943081208635,-19.186392285912184,0.7085788457725315,12,0.2499990463256836,-0.22500038146972656,0.3299994468688965,5.084999084472656,-1.5200004577636719,2,-0.08452194166274052,-1.5714303014523117,18.84000015258789,1.6168213636987534,18.690000534057614,-1.7457690678856703,19.559999465942386,-0.08452194166274052
4377,2008-12-26,19.170000076293945,19.31999969482422,18.809999465942386,19.040000915527344,122100.0,0.012678276135713817,1.372102926238545,6.499809269502194,57.173913764593244,49.50079864700544,0.2528681825143231,0.3033527630146722,-0.0015729218589726202,6.39867642046233,11.795576935546801,0.5100002288818324,0.36348486535996827,-0.25599994659423686,-1.5712126792468766,1.0592127860584029,-0.9136063129205567,0.401606419732083,1.1755739982460227,57.23688008051017,-2.355484633565183,0.6576063663263192,12,0.009999275207519531,-0.4650001525878906,-0.06500053405761719,4.844999313354492,-1.75,4,-0.07146587552326478,32.999237078008775,18.93000030517578,-1.5714303014523117,18.84000015258789,1.6168213636987534,18.690000534057614,-0.07146587552326478
4378,2008-12-29,18.940000534057614,19.270000457763672,18.6200008392334,19.15999984741211,168400.0,-0.011997889479445245,1.9545401344679154,-1.6923133353874418,39.7260209547201,48.14052255360614,0.42924397245858614,0.3778821594449404,0.22346493072165075,6.5085172679324295,12.667511932613412,0.6499996185302734,0.20448016412546366,-0.37499952316284535,-1.4212456240049285,0.6712465776792378,-0.8981225735838869,0.14812352725819622,1.3514620467845226,45.71432853226933,-9.769518244600697,0.5231230504210409,12,0.2399988174438512,-0.23500061035155895,-0.07750082015990856,5.074998855590824,-1.5300006866455043,0,-0.049630438624714945,1.372102926238545,19.170000076293945,32.999237078008775,18.93000030517578,-1.5714303014523117,18.84000015258789,-0.049630438624714945
4379,2008-12-30,19.82999992370605,19.82999992370605,18.96999931335449,18.989999771118164,287200.0,0.046990462753580875,1.0476201288822657,-3.8181944287905725,48.83720414453805,47.85331519337904,-0.453586195319172,-0.46922992906072025,-0.6776979243478252,5.502633962032963,12.529345532326339,0.8899993896484375,0.023845280453450357,0.4724998474121058,-0.5854396869032712,1.5304393817274828,-0.05646991974558091,1.0014696145697926,0.40843339331221173,100.0,45.866810789290895,0.5289697671576877,12,-0.6500005722045863,-1.1249999999999964,-1.3224997520446742,4.159999847412113,-1.1200008392333949,1,-0.12405441724343169,1.9545401344679154,18.940000534057614,1.372102926238545,19.170000076293945,32.999237078008775,18.93000030517578,-0.12405441724343169
4380,2008-12-31,20.26000022888184,20.420000076293945,19.59000015258789,19.770000457763672,599400.0,0.02168433216491028,1.0493838788903462,0.5833329548912197,51.85995797153169,48.57925405312316,-0.9068369231714648,-0.8922057200370794,-1.146333141402696,4.934282616601223,12.189060697582969,0.8299999237060547,-0.1058767965985048,0.8690001487731962,-0.25998416528531365,1.997984462831706,0.30450799174394305,1.4334923058024494,-2.620000839233402,91.25683857472085,39.06287009190446,0.564492157029254,12,-0.9000005722045934,-1.1400003433227575,-1.9175000190734899,3.5649995803832937,-1.909999847412113,2,-0.1692991247002117,1.0476201288822657,19.82999992370605,1.9545401344679154,18.940000534057614,1.372102926238545,19.170000076293945,-0.1692991247002117
4381,2009-01-02,21.030000686645508,21.170000076293945,19.850000381469727,20.26000022888184,559600.0,0.0380059451660808,1.514286959902053,1.5714302396642879,65.14524545649158,51.495834128032485,-1.6794360989570976,-1.6250209103847055,-1.9281196148633626,4.022617243650725,11.82548945455806,1.3199996948242188,-0.09543551612715717,1.5625005722045913,0.2160218575966084,2.908979286812574,0.8892612149005998,2.2357399295085827,-3.3344012832641603,94.50982621430826,42.14537466303887,0.6732393573039919,1,-1.2950010299682617,-1.595001220703125,-2.687500476837158,2.7949991226196254,-3.280000686645508,4,-0.18687589999326126,1.0493838788903462,20.26000022888184,1.0476201288822657,19.82999992370605,1.9545401344679154,18.940000534057614,-0.18687589999326126
4382,2009-01-05,20.739999771118164,20.8700008392334,20.5,20.8700008392334,383100.0,-0.013789867144963996,4.692273834326125,-0.168832455623208,61.448144552427976,52.20648748438676,-1.3232207475724032,-1.1888368438237435,-1.6170887293337657,4.170064083691734,10.911914117041071,0.5300006866455078,-0.10765258370721398,1.1409996986389146,-0.16020452948360386,2.442203926761433,0.49039758457765714,1.791601812700172,-2.905424340820314,83.13723788908054,29.15541562592962,0.6506021140612587,1,-1.005000114440918,-1.3050003051757812,-2.3974995613098145,3.085000038146969,-3.0799999237060547,0,-0.1605593037827947,1.514286959902053,21.030000686645508,1.0493838788903462,20.26000022888184,1.0476201288822657,19.82999992370605,-0.1605593037827947
4383,2009-01-06,21.26000022888184,21.46999931335449,20.299999237060547,20.950000762939453,298500.0,0.025072346359801267,2.205490046481997,-2.3845916840283143,66.06499102272116,54.82481973194147,-1.7620107272201082,-1.5728938367443455,-2.0763780930510976,3.503976607887761,10.019941890659492,1.1700000762939418,-0.05384222526823024,1.5235001564025907,0.12898043407495763,2.918019878730224,0.8262402952387724,2.220760017566409,-3.2920078127441457,91.60003662109403,33.971318525956,0.697259861163817,1,-1.2600002288818395,-1.7050008773803746,-2.7399997711181676,2.5649995803832937,-3.9600009918212926,1,-0.18062088952243893,4.692273834326125,20.739999771118164,1.514286959902053,21.030000686645508,1.0493838788903462,20.26000022888184,-0.18062088952243893
4384,2009-01-07,21.280000686645508,21.700000762939453,20.84000015258789,21.01000022888184,356900.0,0.0009407552939015851,-1.8196713110038272,0.8709707190716519,64.12215185334958,56.999008325573534,-1.5376878540571468,-1.5469824731779624,-2.0193538427793527,3.334765933404661,10.184577429741168,0.8600006103515625,0.10646024398029752,1.4640006065368638,-0.09136916709191212,3.0193703801656397,0.6863157197224758,2.241685493351252,-3.101887856674807,80.09478887193468,21.195255300806075,0.7776848868143881,1,-1.135000228881836,-1.6100006103515625,-2.575000762939453,2.5449991226196254,-4.090000152587894,2,-0.18186093582515994,2.205490046481997,21.26000022888184,4.692273834326125,20.739999771118164,1.514286959902053,21.030000686645508,-0.18186093582515994
4385,2009-01-08,20.6299991607666,21.65999984741211,20.270000457763672,21.13999938964844,511100.0,-0.030545183501183848,-1.2601659551570619,-1.8888865341415206,56.152504576644645,56.725570477446446,-0.678415436472136,-0.8873445312005757,-1.2766931911665367,3.8254725713760394,10.485154094726514,1.3899993896484375,0.10564808321925767,0.7789991378784187,-0.8181153926695899,2.3761136684264272,-0.019558127395587377,1.5775564031524247,-2.1701352961583993,42.162087484393254,-15.720752678888985,0.7985572652740044,1,-0.4699983596801758,-0.9599990844726562,-1.9249992370605469,3.1950006484985316,-3.3799991607666016,3,-0.09306835455162465,-1.8196713110038272,21.280000686645508,2.205490046481997,21.26000022888184,4.692273834326125,20.739999771118164,-0.09306835455162465
4386,2009-01-09,19.440000534057614,20.530000686645508,19.3799991607666,20.5,578700.0,-0.057682921721687985,1.0535726145813287,2.078429392603223,50.07728152969964,55.93705578468049,0.6610512056331785,0.2650502027891548,-0.030453723701167945,4.853866511308585,10.746272646254535,1.25,0.24041240293189503,-0.3784995079040563,-1.9815791070134772,1.2245800912053646,-1.1800393074587667,0.42304029165065415,-0.7209257175829116,2.5862643040770483,-54.11614916120685,0.8015397995547108,1,0.7200002670288121,0.22999954223633168,-0.735000610351559,4.3849992752075195,-1.9099998474121058,4,-0.05606996515654816,-1.2601659551570619,20.6299991607666,-1.8196713110038272,21.280000686645508,2.205490046481997,21.26000022888184,-0.05606996515654816
4387,2009-01-12,18.809999465942386,19.489999771118164,18.489999771118164,19.450000762939453,628400.0,-0.032407461461305354,1.7777804268756274,0.6037751126865685,44.619800081438584,56.48080902098254,1.3797068193536504,0.880329560742755,0.636731864389052,5.326698794938434,10.985283347381811,1.0,0.34435523453743144,-0.9705005645751932,-2.6333007346777713,0.6922996055273849,-1.8019006496264822,-0.13910047952390414,2.8900012969970668,9.968834764834792,-45.32712177103279,0.8314000850512885,1,1.2850008010864222,0.860000610351559,-0.10499954223633168,4.890000343322747,-1.239999771118164,0,-0.056352976929193166,1.0535726145813287,19.440000534057614,-1.2601659551570619,20.6299991607666,-1.8196713110038272,21.280000686645508,-0.056352976929193166
4388,2009-01-13,18.489999771118164,18.729999542236328,18.239999771118164,18.68000030517578,345300.0,-0.017012211797433507,2.3793203238557514,0.2968752328301735,48.442362140626834,56.43693768721462,1.820618546730124,1.1755403833038436,0.9193961563226267,5.484476562702689,11.023147643871198,0.5699996948242223,0.34862759618504313,-1.2365002632141113,-2.995450695684383,0.5224501692561603,-2.115975479449247,-0.3570250469789755,3.145800971984862,7.225431454815971,-50.10321304594677,0.8794752162351356,1,1.4800004959106445,1.1800003051757812,0.21500015258789062,4.945000648498532,-1.4599990844726562,1,-0.04488912568849979,1.7777804268756274,18.809999465942386,1.0535726145813287,19.440000534057614,-1.2601659551570619,20.6299991607666,-0.04488912568849979
4389,2009-01-14,18.190000534057614,18.809999465942386,17.780000686645508,18.32999992370605,501200.0,-0.016224945417747216,-1.14583283662751,0.7368368217637906,45.05327655996837,55.68063975259648,2.0825183685636546,1.4481903913690921,1.1784489711975006,5.621736574374385,11.219708284109522,1.0299987792968786,0.3401056218778997,-1.4719995498657248,-3.358958663759111,0.41495956402766154,-2.4154791068124197,-0.5285199929190298,3.3099681701660195,10.567008662215766,-48.061361552226344,0.9434795569466936,1,1.5500001907348668,1.5500001907348668,0.7224993705749547,4.864999771118168,-1.2399997711181605,2,-0.04892805227414332,2.3793203238557514,18.489999771118164,1.7777804268756274,18.809999465942386,1.0535726145813287,19.440000534057614,-0.04892805227414332
4390,2009-01-15,18.350000381469727,18.5,17.639999389648438,18.21999931335449,551300.0,0.00879603313438837,3.0,-0.9285831062670553,45.63253154808601,53.5125604294403,1.8138371285836818,1.2374343562098886,0.9801295587406003,5.297956381838819,11.659800746650191,0.8600006103515625,0.4444565182933573,-1.2394997596740716,-3.2135468679511376,0.7345473486029945,-2.226523313812603,-0.2524762055355403,2.92677024169922,24.567497341922778,-35.32180044020363,0.9870235541385325,1,1.3199996948242188,1.3199996948242188,0.7199993133544922,4.6449995040893555,-0.8700008392333984,3,-0.06321524922601685,-1.14583283662751,18.190000534057614,2.3793203238557514,18.489999771118164,1.7777804268756274,18.809999465942386,-0.06321524922601685
4391,2009-01-16,18.520000457763672,18.950000762939453,18.1200008392334,18.709999084472656,322400.0,0.009264309142228422,1.4776043772098135,-1.4615158895507099,45.053276559968396,51.69090843027813,1.3972908589042454,1.0088988343058176,0.7555868213012431,4.972762747656102,12.000706819968373,0.8299999237060547,0.4490727250684152,-0.9994997024536119,-3.02287332360077,1.0238739186935462,-2.011186513027191,0.01218710811996715,2.4658284667236323,47.5676154950909,-12.13433960655221,1.01168681057358,1,1.1499996185302734,1.1499996185302734,0.5499992370605469,4.1399993896484375,-1.1100006103515625,4,-0.06857453706116312,3.0,18.350000381469727,-1.14583283662751,18.190000534057614,2.3793203238557514,18.489999771118164,-0.06857453706116312
4392,2009-01-20,17.549999237060547,18.57999992370605,17.530000686645508,18.25,549700.0,-0.05237587455331272,-1.8378439681214012,3.6842411709197505,40.49247145566647,48.84951736727205,2.0866360002479354,1.929774048533357,1.6931438961452727,5.78115269029546,12.19713099780633,1.0499992370605433,0.3752051039195585,-1.8755008697509759,-4.0827090283240075,0.3317072888220558,-2.9791049490374917,-0.77189679046446,3.1681633246396466,1.4083485451094644,-57.58180885069372,1.1036040792865156,1,2.0650014877319336,2.0650014877319336,1.5200004577636719,5.035000801086426,-0.4399986267089844,1,-0.0011395185917050243,1.4776043772098135,18.520000457763672,3.0,18.350000381469727,-1.14583283662751,18.190000534057614,-0.0011395185917050243
4393,2009-01-21,17.979999542236328,18.270000457763672,17.579999923706055,17.760000228881836,548100.0,0.024501442955492836,-1.3793124993834,-0.3142843908207585,36.49635585256348,45.779984478295816,1.2766967603809896,1.449659740391354,1.2662979195505137,5.189123457559532,12.397178949545317,0.720001220703125,0.15807559054450593,-1.3665005683898919,-3.6646673036342925,0.9316661668545088,-2.515583936012092,-0.21741720076769155,2.4193468319583964,31.690058550227068,-21.19917964611481,1.1490833676222005,1,1.6150007247924805,1.6350011825561523,1.0575003623962402,4.180000305175781,-0.4099998474121058,2,-0.02280310666576968,-1.8378439681214012,17.549999237060547,1.4776043772098135,18.520000457763672,3.0,18.350000381469727,-0.02280310666576968
4394,2009-01-22,17.020000457763672,17.690000534057614,16.920000076293945,17.68000030517578,1253400.0,-0.053392608949602516,1.2647062123439192,-3.0000086697935724,28.04879088876983,42.6573496240875,1.753238351732211,2.4012447827271544,2.205788325238373,5.9730004685857025,12.289555512142261,1.0599994659423828,-0.06498561622618482,-2.242999649047853,-4.753173602221821,0.2671743041261152,-3.498086625634837,-0.9879126724608689,3.09241134767613,4.926125499739267,-41.329045054739176,1.2550869765869839,1,1.7049999237060547,2.2899999618530273,1.8924994468688965,5.1399993896484375,0.11999893188476562,3,0.0005875574978186915,-1.3793124993834,17.979999542236328,-1.8378439681214012,17.549999237060547,1.4776043772098135,18.520000457763672,0.0005875574978186915
4395,2009-01-23,17.34000015258789,17.790000915527344,16.65999984741211,17.430000305175778,542700.0,0.018801391669660772,1.7901213636813178,0.13636389908388907,23.376628023373712,39.69061034560685,1.02529469859547,2.069195709859617,1.8663188868734117,5.488767143254584,12.239260397065772,1.1300010681152344,-0.38449083267913053,-1.8479999542236314,-4.497175512962311,0.8011756045150484,-3.172587733592973,-0.5234121748542897,2.389322245354407,29.694324598957206,-10.024990458057662,1.3245877793693401,1,0.7349996566772461,1.8400001525878906,1.5724997520446777,4.654999732971191,0.1399993896484375,4,-0.022491314083998626,1.2647062123439192,17.020000457763672,-1.3793124993834,17.979999542236328,-1.8378439681214012,17.549999237060547,-0.022491314083998626
4396,2009-01-26,17.329999923706055,17.770000457763672,17.100000381469727,17.370000839233402,330000.0,-0.0005767144633123111,-1.6800003051757812,0.44445386343412646,24.36090928594622,37.439622479441034,0.7873095949914131,2.0587342938813826,1.8724507052956199,5.334724299324236,12.186247271474253,0.6700000762939453,-0.7200450029114904,-1.7780001640319831,-4.553597724788858,0.9975973967248919,-3.1657989444104224,-0.39020138365354384,1.9696173171620153,34.895835920340446,0.6409770835169581,1.387798780378438,1,0.47500038146972656,1.8500003814697266,1.5824999809265137,4.364999771118164,0.31999969482421875,0,0.008655488701132974,1.7901213636813178,17.34000015258789,1.2647062123439192,17.020000457763672,-1.3793124993834,17.979999542236328,0.008655488701132974
4397,2009-01-27,17.799999237060547,17.950000762939453,17.379999160766598,17.379999160766598,203100.0,0.027120560613019373,-1.714292850622811,-10.499761586876899,23.78787278910127,34.70023477371598,0.1776577657318441,1.5608616201797645,1.4149255544152552,4.703825284950106,12.451564656464646,0.6200008392333984,-0.9786062462071214,-1.239500808715821,-4.075617529400322,1.59661591196868,-2.6575591690580715,0.1785575516264295,1.1300715687236895,70.80738866300835,41.99671570293338,1.4180583603422503,1,0.005001068115234375,1.3800010681152344,1.1125006675720215,2.9200010299682617,-0.4099998474121094,1,-0.02191007900924169,-1.6800003051757812,17.329999923706055,1.7901213636813178,17.34000015258789,1.2647062123439192,17.020000457763672,-0.02191007900924169
4398,2009-01-28,18.0,18.149999618530273,17.760000228881836,17.989999771118164,402600.0,0.011235998399541591,1.5161294292095564,0.023810064441124046,25.81120682549424,32.56222702544106,-0.11081206895578077,1.356369356753497,1.184847093256117,4.353631315959873,12.494997047075373,0.3899993896484375,-1.120941193225331,-0.9925000190734856,-3.866462290207359,1.8814622520603876,-2.4294811546404205,0.44448111649344924,0.6122608716121398,89.9329099616098,64.81646096242443,1.4369811355669364,1,-0.19499969482421875,1.1800003051757812,1.1424999237060547,2.5,-1.3099994659423864,2,-0.04944441053602433,-1.714292850622811,17.799999237060547,-1.6800003051757812,17.329999923706055,1.7901213636813178,17.34000015258789,-0.04944441053602433
4399,2009-01-29,17.370000839233402,17.799999237060547,17.170000076293945,17.799999237060547,376200.0,-0.0349999533759221,1.9302395727523143,-42.99885561701281,25.8875803922255,30.368343563678792,0.43654525417546,1.8894976005346358,1.7955257653094527,4.83048448672832,13.274596729961935,0.8299999237060547,-1.1967802191288044,-1.49949922561645,-4.432501948498917,1.4335034972660186,-2.9660005870576853,-0.032997864175214886,0.9689434889907353,47.651080596373205,23.670839151637733,1.466501361441234,1,0.43499946594237926,1.8099994659423793,1.8399991989135707,2.139999389648434,-0.9200000762939489,3,0.011514038337815391,1.5161294292095564,18.0,-1.714292850622811,17.799999237060547,-1.6800003051757812,17.329999923706055,0.011514038337815391
4400,2009-01-30,16.829999923706055,17.469999313354492,16.799999237060547,17.399999618530273,386400.0,-0.03108813410691691,-1.126980763059261,1.3255856247477298,28.64156833364555,28.544820427420696,0.8250192061487525,2.2760502766443196,2.3040525386354282,5.199870827688528,14.749755714155743,0.6700000762939453,-1.3063162844886484,-1.8680001258850112,-4.859205608416385,1.1232053566463627,-3.3636028671506963,-0.37239738461932603,1.3199996948242188,2.2222724569045296,-23.453573866046177,1.495602741265687,1,0.7899999618530273,2.3500003814697266,2.247499942779541,2.3299999237060547,0.2900009155273473,4,0.01841945735874484,1.9302395727523143,17.370000839233402,1.5161294292095564,18.0,-1.714292850622811,17.799999237060547,0.01841945735874484
4401,2009-02-02,17.100000381469727,17.200000762939453,16.700000762939453,16.799999237060547,371400.0,0.016042808020656052,-1.0000076294236353,-0.526318078997738,35.13044274371603,27.9490394594262,0.37147339954042735,1.788210402782866,1.9995859899022115,4.7761785662495555,15.865189759617518,0.5,-1.3681295610276685,-1.4014996528625474,-4.261122538640386,1.4581232329152929,-2.8313110957514667,0.028311790026371852,0.8413992691040022,27.586202360641764,-0.07331617319360362,1.4298114428889201,2,0.36499977111816406,2.0799999237060547,1.9774994850158691,2.0249996185302734,0.4099998474121094,0,0.022222172648509675,-1.126980763059261,16.829999923706055,1.9302395727523143,17.370000839233402,1.5161294292095564,18.0,0.022222172648509675
4402,2009-02-03,17.40999984741211,17.459999084472653,16.850000381469727,17.190000534057614,291700.0,0.01812862333490428,2.812518254048736,0.7333282470897268,40.59233478422537,28.404148229610854,0.044171718919550074,1.2816554628293488,1.6957304078814346,4.314006989536821,16.915805643151,0.6099987030029261,-1.446593850616427,-0.9250001907348633,-3.6188099012795156,1.768809519809789,-2.2719050460071877,0.4219046645374611,0.3520038307189921,48.965492747465525,17.947846180331275,1.3469048552723257,2,-0.005000114440917969,1.7700004577636719,1.5324997901916504,1.7150001525878906,0.8199996948242188,1,0.013785167904745155,-1.0000076294236353,17.100000381469727,-1.126980763059261,16.829999923706055,1.9302395727523143,17.370000839233402,0.013785167904745155
4403,2009-02-04,17.420000076293945,17.920000076293945,17.309999465942386,17.370000839233402,455000.0,0.0005743956903780933,-6.176394031190654,0.2272699687020254,42.935776605759884,30.05825775372086,-0.05991933885237799,1.021599581518231,1.7465989824170123,4.154818732010245,17.3163295065611,0.610000610351559,-1.5430023916461764,-0.7229999542236314,-3.063185275259663,1.6171853668124019,-1.8930926147416471,0.44709270629438436,-0.7600002288818359,59.01637037604493,24.362118108521372,1.1700926605180164,2,-0.015000343322753906,1.760000228881836,1.5224995613098145,1.7049999237060547,1.0499992370605433,2,-0.001722197848112228,2.812518254048736,17.40999984741211,-1.0000076294236353,17.100000381469727,-1.126980763059261,16.829999923706055,-0.001722197848112228
4404,2009-02-05,17.40999984741211,17.6299991607666,16.899999618530273,17.25,361300.0,-0.0005740659493707057,1.4333379957529595,3.2000457770659176,41.13207234823716,32.03108490092791,0.012538661524914119,0.7660807586148906,1.7944283532268592,4.0194870280738435,17.67851421364905,0.7299995422363281,-1.5267483332296976,-0.5395001411437974,-2.372581566209007,1.2935812839214123,-1.4560408536764022,0.3770405713888074,-0.7247999954223623,58.19667902274905,21.346713117883425,0.9165407125326049,2,0.015000343322753906,1.7700004577636719,1.5324997901916504,1.2950000762939453,0.8899993896484375,3,-0.0413555037142358,-6.176394031190654,17.420000076293945,2.812518254048736,17.40999984741211,-1.0000076294236353,17.100000381469727,-0.0413555037142358
4405,2009-02-06,18.709999084472656,18.93000030517578,17.270000457763672,17.370000839233402,640700.0,0.07466968687273035,-1.1558453461282656,8.374997019764896,51.477438706776155,35.044032614353455,-1.1987508375559663,-0.7221608371736679,0.4910832441534936,2.5895007968940362,18.122828084805047,1.6599998474121094,-1.4825312883112431,0.8564990997314439,-0.5329236296883586,2.2459218291512464,0.16178773502154087,1.551210464441347,-2.0001032279968243,90.13447238278357,52.38308606596836,0.6947113647099018,2,-0.8949985504150391,0.470001220703125,0.23250055313110352,-0.0049991607666015625,0.12000083923339488,4,-0.12079093704546284,1.4333379957529595,17.40999984741211,-6.176394031190654,17.420000076293945,2.812518254048736,17.40999984741211,-0.12079093704546284
4406,2009-02-09,18.350000381469727,18.63999938964844,18.1200008392334,18.63999938964844,390500.0,-0.0192409791885928,2.5862091645126073,-0.21641745368624396,56.87286467815118,38.720142824247894,-0.7586270337195593,-0.4722201513331221,0.8299439448079369,2.8017290494852247,19.06163919254373,0.5899982452392578,-1.2819494958311708,0.5510004043579109,-0.6489976096073526,1.7509984183231744,-0.04899860262472089,1.1509994113405426,-1.5513003470458955,72.11538726056126,28.53721317382933,0.5999990069826325,2,-0.5349998474121094,0.8299999237060547,0.8899993896484375,0.3549995422363281,0.8599987030029297,0,-0.0670299464123395,-1.1558453461282656,18.709999084472656,1.4333379957529595,17.40999984741211,-6.176394031190654,17.420000076293945,-0.0670299464123395
4407,2009-02-10,17.75,18.51000022888184,17.65999984741211,18.190000534057614,544800.0,-0.03269756779272992,-1.741933002931787,1.5172484099892485,48.08013669230603,41.19446836500476,-0.18602770398103274,0.046689813116245205,1.3659367217504332,3.2638192659818657,19.485887452517332,0.8500003814697301,-1.0803389730771684,0.003999996185303445,-1.0975853157197832,1.1055853080903901,-0.5467926597672381,0.554792652137845,-0.8660479547460902,41.87192581074034,-3.0774125330948223,0.550792655952543,2,0.06500053405761719,1.4300003051757812,1.8349995613098145,0.9549999237060547,1.639999389648441,1,-0.013521113865812007,2.5862091645126073,18.350000381469727,-1.1558453461282656,18.709999084472656,1.4333379957529595,17.40999984741211,-0.013521113865812007
4408,2009-02-11,17.65999984741211,18.31999969482422,17.489999771118164,17.790000915527344,292000.0,-0.0050704311317121276,-2.5319053957535225,0.29545661437359083,56.24999534338616,44.568070026244825,-0.1668774433368867,0.07517444600262735,1.3731224148880088,3.1895560673579446,19.799198952682538,0.8299999237060547,-0.8876326338239053,-0.04450016021728587,-1.0891349568060988,1.000134636371527,-0.5668175585116941,0.4778172380771224,-0.6942058717613264,37.4384222567779,-12.05418158187527,0.5223173982944066,2,0.1550006866455078,1.5200004577636719,1.924999713897705,1.0450000762939453,1.2999992370605469,2,0.03227631368908224,-1.741933002931787,17.75,2.5862091645126073,18.350000381469727,-1.1558453461282656,18.709999084472656,0.03227631368908224
4409,2009-02-12,17.299999237060547,17.549999237060547,16.879999160766598,17.489999771118164,542600.0,-0.020385085700004524,3.322588584191152,1.4615305613427625,49.6123942179242,46.89816179116468,0.20355520055179,0.3848090298935638,1.7146965503227953,3.3684392494466557,19.977142857814307,0.7800006866455114,-0.7287882043762295,-0.36000070571899556,-1.3933192048892415,0.6733177934512504,-0.8766599553041168,0.15665854386612565,1.6300010681152344,20.487797162425206,-30.20754512296101,0.5166592495851229,2,0.5150012969970703,1.8800010681152344,2.4775004386901855,1.5250005722045863,3.3700008392333984,3,0.06763006519604553,-2.5319053957535225,17.65999984741211,-1.741933002931787,17.75,2.5862091645126073,18.350000381469727,0.06763006519604553
4410,2009-02-13,17.190000534057614,17.75,17.100000381469727,17.190000534057614,625800.0,-0.006358306812366266,-6.222205738990664,-0.0,48.66920689807717,48.40246891942703,0.41347118160357965,0.42525040994083696,1.7849455183266265,3.310809295913767,19.978890350988184,0.6499996185302734,-0.5960012784785746,-0.4119994163513212,-1.411927590609917,0.5879287579072745,-0.9119635034806173,0.08796467077797487,1.6989997482299835,17.613712100933338,-33.631036196762395,0.4999640871292974,2,0.6999998092651403,1.9699993133544957,2.717499732971195,1.7500000000000036,3.149999618530277,4,0.06457234837216874,3.322588584191152,17.299999237060547,-2.5319053957535225,17.65999984741211,-1.741933002931787,17.75,0.06457234837216874
4411,2009-02-17,17.25,17.639999389648438,16.0,16.0,959100.0,0.0034903702197979225,-1.6239990234375,100.0,44.32990298867861,48.817754275477384,0.4212899025052508,0.2795605142759001,1.6879753808124995,3.0839039841078275,20.754235206797116,1.6399993896484375,-0.4113547805694395,-0.2884999275207534,-1.2003923098380653,0.6233924547965586,-0.7444461186794094,0.1674462636379026,1.5988202598571775,49.80079227151516,0.9880139517817099,0.4559461911586564,2,0.21500015258789062,1.015000343322754,2.6650004386901855,1.6900005340576172,2.6800003051757812,1,0.09159419847571315,-6.222205738990664,17.190000534057614,3.322588584191152,17.299999237060547,-2.5319053957535225,17.65999984741211,0.09159419847571315
4412,2009-02-18,17.530000686645508,17.780000686645508,17.049999237060547,17.280000686645508,608200.0,0.016231923863507802,-1.0563337148015022,0.2,45.233271134919235,49.073031445383975,0.17891640941493492,-0.002124138810593479,1.4183060905293488,2.6431583895308997,21.064175151676444,0.7300014495849609,-0.20938345907232048,-0.007499313354493609,-0.9193824616031279,0.9043838348941406,-0.46344088747881074,0.4484422607698235,1.2048667628173817,65.94831413378408,21.41423930951352,0.45594157412431796,2,-0.06500053405761719,0.21499919891357422,2.3849997520446777,1.4099998474121094,2.4599990844726562,2,0.09583561506115545,-1.6239990234375,17.25,-6.222205738990664,17.190000534057614,3.322588584191152,17.299999237060547,0.09583561506115545
4413,2009-02-19,17.569999694824222,17.709999084472656,17.030000686645508,17.049999237060547,864700.0,0.002281745956187242,-1.4285762942779292,2.0800018310547017,52.30413521261451,50.314371763648126,0.18152136485450754,-0.078435657514067,1.376421125553282,2.4402167759394473,21.396294052964155,0.6799983978271484,-0.07134477986264542,0.05299968719482706,-0.835122762023282,0.9411221364129361,-0.39106153741422744,0.49706091180388157,1.0554730566601513,88.20219602178683,42.24222911138581,0.44406122460905445,2,-0.10499954223633168,-0.09499931335449574,2.3125004768371547,1.3700008392333949,2.090000152587887,3,0.10358564180057184,-1.0563337148015022,17.530000686645508,-1.6239990234375,17.25,-6.222205738990664,17.190000534057614,0.10358564180057184
4414,2009-02-20,17.030000686645508,17.489999771118164,16.799999237060547,17.209999084472653,927600.0,-0.03073415011713332,-1.156247299170007,-0.3461504603308421,52.30415819932073,50.406229485041976,0.7397405024248833,0.4873369763282298,1.8701797002015752,2.819504439269103,21.32650575682135,0.7700004577636754,-0.002491622503825397,-0.48749933242797994,-1.3744541272966764,0.3994554624407165,-0.9309767298623299,-0.04402193499362994,1.490453154779491,57.865184793079536,6.109444285129747,0.4434773974343488,2,0.28999900817871094,0.44499969482421875,2.789999485015869,1.9099998474121094,1.739999771118164,4,0.11332932002407992,-1.4285762942779292,17.569999694824222,-1.0563337148015022,17.530000686645508,-1.6239990234375,17.25,0.11332932002407992
4415,2009-02-23,16.950000762939453,17.299999237060547,16.649999618530273,17.209999084472653,1021200.0,-0.004697587814473159,1.9545529420944487,1.4444479766029905,48.19277385302739,49.441774948917114,0.6077404329498073,0.5656207050783983,1.894319113018998,2.765437104676373,21.113649171003434,0.6499996185302734,0.04701748502414915,-0.5479992866516099,-1.4679210299573384,0.3719224566541186,-1.0079601583044742,-0.08803841499874565,1.4696349248285472,53.37080879051641,-1.3826392985777929,0.4599608716528646,2,0.30499935150146484,0.5249996185302734,2.7899999618530273,1.989999771118164,2.0699996948242188,0,0.21946897616005612,-1.156247299170007,17.030000686645508,-1.4285762942779292,17.569999694824222,-1.0563337148015022,17.530000686645508,0.21946897616005612
4416,2009-02-24,17.479999542236328,17.65999984741211,16.809999465942386,17.020000457763672,826900.0,0.031268363152861856,1.073172433684711,-1.7692386695424043,50.8009127349926,49.74408339810451,-0.06553817020575181,0.04999919211974202,1.3083086697721527,2.0925535911209963,20.716211003888187,0.850000381469723,0.12378986164339167,-0.02550048828124929,-0.942094991666508,0.8910940151040094,-0.4837977399738769,0.4327967634113783,0.8428507180209515,73.45125125327878,17.223522620042154,0.45829725169262897,2,-0.31999969482421875,-0.0049991607666015625,2.190000534057617,1.460000991821289,1.7800006866455114,1,0.16361559984261098,1.9545529420944487,16.950000762939453,-1.156247299170007,17.030000686645508,-1.4285762942779292,17.569999694824222,0.16361559984261098
4417,2009-02-25,17.40999984741211,17.700000762939453,17.040000915527347,17.459999084472653,592400.0,-0.004004559305340938,1.4905532723464459,-0.10869420994144485,49.88713046151435,49.03709841122987,-0.0545789846936664,0.09410798990212044,1.3370921926313386,2.0206850044761424,20.503038317931903,0.6599998474121058,0.027805496078673997,-0.07600021362304688,-0.9827557453947939,0.8307553181487002,-0.5293779795089222,0.37737755226282843,0.8199364024348803,71.69817092371501,15.169547194921662,0.4533777658858738,2,-0.5199995040893555,0.05500030517578125,2.260000228881836,1.5300006866455078,2.4099998474121094,2,0.14474442733198845,1.073172433684711,17.479999542236328,1.9545529420944487,16.950000762939453,-1.156247299170007,17.030000686645508,0.14474442733198845
4418,2009-02-26,17.110000610351562,17.829999923706055,17.100000381469727,17.40999984741211,935600.0,-0.017231432492237464,-3.5625014901175405,6.00007629510991,46.822037665337454,48.72705879427579,0.17790712718471013,0.34152200230965946,1.5915394522009692,2.1872872155840923,20.465359991156866,0.7299995422363281,-0.09816199096920286,-0.33149948120117045,-1.2191992025239102,0.5562002401215693,-0.7753493418625403,0.11235037946019943,1.0307381895015482,38.98312481815537,-16.61843077334334,0.443849860661369,2,-0.19500064849853516,0.3549995422363281,2.505000114440918,1.8299999237060547,3.019998550415039,3,0.16832256329811002,1.4905532723464459,17.40999984741211,1.073172433684711,17.479999542236328,1.9545529420944487,16.950000762939453,0.16832256329811002
4419,2009-02-27,17.569999694824222,17.860000610351562,16.59000015258789,16.770000457763672,810000.0,0.026884808186059317,-1.1896562496917,-2.6666709052299753,35.30926137307715,47.24262040260912,-0.2679416049309502,-0.10827683274060362,1.0932958545087423,1.6218768440247366,20.12311005127026,1.2700004577636719,-0.11174938369996923,0.11849966049194549,-0.770314014283251,1.007313335267142,-0.32590717689565096,0.562906497879542,0.4851095530347642,77.16529047257201,24.86069588176317,0.4444068373875979,2,-0.639999389648441,-0.10499954223633168,2.0350008010864222,1.3700008392333949,2.4200000762939418,4,0.11895277113770009,-3.5625014901175405,17.110000610351562,1.4905532723464459,17.40999984741211,1.073172433684711,17.479999542236328,0.11895277113770009
4420,2009-03-02,17.139999389648438,17.59000015258789,17.020000457763672,17.15999984741211,1318500.0,-0.024473552227918027,-3.384641342782106,-0.02500059604701608,34.683512519707364,46.17079923939008,0.1723439583484634,0.36484440372629834,1.4689503614219603,1.9607784950797509,19.488120137415155,0.5699996948242188,-0.1870181535293689,-0.32700061798095703,-1.1802811710794074,0.5262799351174934,-0.7536408945301822,0.09963965856826817,0.8329054882961913,43.30701093045539,-6.2234881908613815,0.4266402765492247,3,0.08500099182128906,0.3250007629394531,1.8775010108947754,1.8000011444091797,2.239999771118164,0,0.0950992489007707,-1.1896562496917,17.569999694824222,-3.5625014901175405,17.110000610351562,1.4905532723464459,17.40999984741211,0.0950992489007707
4421,2009-03-03,17.479999542236328,17.770000457763672,17.190000534057614,17.440000534057614,979600.0,0.019836649048729393,-1.1481518111014808,-1.9999046347512743,46.34145206810641,46.29393045418866,-0.147065241122732,0.057732482684283326,1.0735661718305707,1.548455435515077,18.648830888700818,0.6300010681152344,-0.1877543857509103,-0.006000423431395063,-0.841612632671211,0.8296117858084209,-0.4238065280513048,0.4118056811885147,0.41398914059051606,70.07866683887866,18.770604482585945,0.417806104619908,3,-0.25499916076660156,-0.0149993896484375,1.1475005149841309,1.460000991821289,1.409999847412113,1,0.08810074118173117,-3.384641342782106,17.139999389648438,-1.1896562496917,17.569999694824222,-3.5625014901175405,17.110000610351562,0.08810074118173117
4422,2009-03-04,17.649999618530273,18.010000228881836,17.40999984741211,17.670000076293945,856300.0,0.009725405076995486,-1.4000015258789062,-0.500023842449052,49.86737078453862,46.02317885106911,-0.33330385591526124,-0.09841110107466733,0.8648121493660526,1.3234716326739147,17.995720635060508,0.6000003814697266,-0.1685527843261454,0.15199966430663991,-0.6859070952031523,0.9899064238164321,-0.2669537154482562,0.570953044061536,-1.6499996185302734,74.64784570356312,20.69369790221476,0.4189533797548965,3,-0.34999942779541016,-0.1849994659423828,0.8425006866455078,1.2900009155273438,2.3000011444091797,2,0.09121816686393958,-1.1481518111014808,17.479999542236328,-3.384641342782106,17.139999389648438,-1.1896562496917,17.569999694824222,0.09121816686393958
4423,2009-03-05,17.389999389648438,17.68000030517578,17.329999923706055,17.59000015258789,813600.0,-0.014730891473157204,-1.1875044703526214,9.999809269502194,51.22616200327004,45.90340149595237,-0.11345255866916304,0.16783109908670468,1.0780472815954525,1.5468559715834402,17.94538029488391,0.35000038146972656,-0.13242574555513897,-0.1065005302429185,-0.9451023606957527,0.7321013002099157,-0.5258014454693338,0.3128003849834968,-1.3497993850707992,56.3379714139497,-1.7730460171076317,0.41930091522641694,3,-0.08999919891357422,0.07500076293945312,1.1025009155273438,1.5500011444091797,1.8100013732910156,3,0.13973550261435097,-1.4000015258789062,17.649999618530273,-1.1481518111014808,17.479999542236328,-3.384641342782106,17.139999389648438,0.13973550261435097
4424,2009-03-06,16.690000534057614,17.75,16.399999618530273,17.639999389648438,1122000.0,-0.040252954580752065,1.307692809296123,4.749976158233057,44.13144783170898,45.452143049139224,0.5959118479794192,0.8549578453973403,1.7502297546087924,2.224478311482059,17.858977410839906,1.3500003814697266,-0.13959512956775555,-0.7704994201660185,-1.6832732076643317,0.14227436733229482,-1.2268863139151733,-0.3141125264168636,-0.6104045249938927,18.012472396766054,-43.35314142451682,0.4563868937491562,3,0.514999389648441,0.774999618530277,1.8024997711181676,2.2500000000000036,2.3699989318847727,4,0.20611135510087775,-1.1875044703526214,17.389999389648438,-1.4000015258789062,17.649999618530273,-1.1481518111014808,17.479999542236328,0.20611135510087775
4425,2009-03-09,16.450000762939453,17.110000610351562,16.440000534057614,16.579999923706055,512600.0,-0.014379854010694415,-7.9333570692874185,0.13684138670435808,40.990989055930086,44.362151529243384,0.8465518847148665,0.9665168032794895,1.95421513542248,2.413334674585201,19.26889683045196,0.6700000762939489,-0.20187910221790162,-0.8974992752075188,-1.713390374411297,-0.0816081760037406,-1.3054448248094097,-0.48955372560562793,-0.33179666947937037,3.1056599660705317,-57.25573766638857,0.40794554960188995,3,0.7549991607666016,1.0149993896484375,2.042499542236328,2.489999771118164,2.5799999237060547,0,0.21519749811526134,1.307692809296123,16.690000534057614,-1.1875044703526214,17.389999389648438,-1.4000015258789062,17.649999618530273,0.21519749811526134
4426,2009-03-10,17.120000839233402,17.219999313354492,16.440000534057614,16.729999542236328,781500.0,0.04072948603159987,1.6440715225536684,-3.0000293440145818,45.75569006613734,43.90310259642371,0.13423163137801808,0.21043248940235415,1.2523421717187198,1.7041902345287205,20.691152968684474,0.7799987792968786,-0.2104608606111924,-0.16599922180175497,-0.8361250325831833,0.5041265889796733,-0.5010621271924691,0.16906368358895918,-0.963960823064884,44.72055576090172,-14.317220816726312,0.3350629053907143,3,0.0849990844726527,0.34499931335448863,1.2799992561340297,1.8199996948242152,2.7199993133544886,1,0.1320092412819296,-7.9333570692874185,16.450000762939453,1.307692809296123,16.690000534057614,-1.1875044703526214,17.389999389648438,0.1320092412819296
4427,2009-03-11,17.510000228881836,17.65999984741211,16.979999542236328,17.149999618530273,422900.0,0.022780337063692313,1.0606074617807704,0.9230754182703744,49.42085397021658,44.19185996363251,-0.2683062223247319,-0.2091944914601882,0.8266074780638952,1.2981532138131868,21.511591309406192,0.6800003051757812,-0.17962930274575584,0.2360001564025893,-0.40719515618466673,0.8791954689898454,-0.08559749989103693,0.5575978126962156,-1.3168810084590525,82.22224419989573,25.763451061240517,0.3215976562936277,3,-0.30500030517578125,-0.04500007629394531,0.8125,1.4300003051757812,2.3699989318847656,2,0.07881205840822147,1.6440715225536684,17.120000839233402,-7.9333570692874185,16.450000762939453,1.307692809296123,16.690000534057614,0.07881205840822147
4428,2009-03-12,18.229999542236328,18.299999237060547,17.170000076293945,17.430000305175778,302000.0,0.041119320613536736,1.4042570460402166,2.2222163353537163,61.194029850746254,47.06794535004018,-0.9082370207109776,-0.9320900874515878,0.08591723816905272,0.5678966091811155,21.9015683291222,1.1299991607666016,-0.18238933185767792,0.9274994850158684,0.17164233122356265,1.6833566388081742,0.5495709081197155,1.3054280619120213,-2.0005427016443633,96.31580479587852,38.38110987703776,0.37792857689615356,3,-0.880000114440918,-0.7649993896484375,0.0625004768371582,0.7100009918212891,0.8199996948242188,3,0.09435004190307983,1.0606074617807704,17.510000228881836,1.6440715225536684,17.120000839233402,-7.9333570692874185,16.450000762939453,0.09435004190307983
4429,2009-03-13,18.46999931335449,18.56999969482422,17.979999542236328,18.299999237060547,357400.0,0.013165100227354065,2.189182780289401,0.2125002980235027,63.76811594202895,50.299567952520356,-1.1255050561927291,-1.138303534611861,-0.20110297336530536,0.3107877501962939,21.655530249665127,0.5900001525878906,-0.16742592693642067,1.1089992523193324,0.19037632119891867,2.027622183439746,0.6496877867591273,1.5683107178795375,-2.15772077690378,95.30514456006925,35.27326171842884,0.45931146556020647,3,-0.9849996566772425,-1.004999160766598,-0.1774992942810023,0.47000122070312855,1.3500003814697301,4,0.039523631658023195,1.4042570460402166,18.229999542236328,1.0606074617807704,17.510000228881836,1.6440715225536684,17.120000839233402,0.039523631658023195
4430,2009-03-16,18.299999237060547,18.75,18.25,18.6200008392334,363500.0,-0.009204119253595544,-1.3809519484471007,-1.882361520941596,57.94573958609024,51.588933232296334,-0.8645739906164778,-0.9284852760200835,-0.09493052876008434,0.44654935291166,21.560562858141317,0.5,-0.11164093388079621,0.8834992408752456,-0.1216713059342247,1.8886697876847158,0.3809139674705122,1.386084514279979,-1.8522574311074287,80.51944298801511,21.268579707956746,0.5025852734047345,3,-0.7249994277954102,-0.8349990844726562,0.0025010108947753906,0.6400012969970703,1.810001373291012,0,0.041530068883429916,2.189182780289401,18.46999931335449,1.4042570460402166,18.229999542236328,1.0606074617807704,17.510000228881836,0.041530068883429916
4431,2009-03-17,18.82999992370605,18.82999992370605,18.0,18.34000015258789,310600.0,0.028961787362928648,2.3877563730776017,-1.5312416181387836,62.63345932475068,53.00738751454212,-1.3219564463890734,-1.406140716726906,-0.7087393943109319,-0.10569452988050188,20.692118402778835,0.8299999237060511,-0.01940834636119604,1.334499931335447,0.15175673348882057,2.5172431291820736,0.7431283324121338,1.9258715302587603,-2.1980774622291825,100.0,40.57529161950481,0.5913715989233139,3,-1.215000152587887,-1.4149999618530238,-0.3324995040893519,0.11000061035156605,0.9899997711181676,1,0.010621389471577425,-1.3809519484471007,18.299999237060547,2.189182780289401,18.46999931335449,1.4042570460402166,18.229999542236328,0.010621389471577425
4432,2009-03-18,19.209999084472656,19.270000457763672,18.3799991607666,18.71999931335449,791500.0,0.020180518444304685,1.918024995544327,1.0000000000000144,68.42104910923425,54.91793052631593,-1.628670635752627,-1.7432000863408774,-1.1605100269990203,-0.4879101628761475,19.929637917180347,0.8900012969970703,0.12786513318490478,1.630499172210694,0.22061794538581125,3.040380399035577,0.9255585587982544,2.3354397856231337,-2.3582688767728683,97.14279226706509,33.68107944882585,0.7049406134124409,3,-1.3749990463256836,-1.5749988555908203,-0.712498664855957,-0.029998779296875,1.0,2,0.03279547621761525,2.3877563730776017,18.82999992370605,-1.3809519484471007,18.299999237060547,2.189182780289401,18.46999931335449,0.03279547621761525
4433,2009-03-19,19.38999938964844,19.600000381469727,19.030000686645508,19.239999771118164,502300.0,0.009370136062176071,-1.0000066924773208,0.3061218134612216,66.78967075350853,57.43551085096032,-1.6708431079285333,-1.8760453179669838,-1.428433690827159,-0.6526565752035332,19.249652491717697,0.5699996948242188,0.20635151095364535,1.7194994926452658,0.09377974859953042,3.345219236691001,0.9066396206223963,2.5323593646681353,-2.2480767519409888,87.03698252893128,24.26320465253255,0.8128598720228684,3,-1.3699989318847692,-1.5899991989135778,-0.8924989700317418,-0.2099990844726598,0.8700008392333984,3,0.02527074711408983,1.918024995544327,19.209999084472656,2.3877563730776017,18.82999992370605,-1.3809519484471007,18.299999237060547,0.02527074711408983
4434,2009-03-20,18.959999084472656,19.700000762939453,18.790000915527344,19.450000762939453,659300.0,-0.02217639601398569,-1.1927759572385204,-3.2666861640577536,66.78967075350853,60.30203103958015,-0.9889831334214989,-1.363972331095681,-1.0938109477876274,-0.20240304319495195,18.236074328635702,0.9099998474121094,0.2525455041870188,1.1929992675781236,-0.500356571209462,2.886355106365709,0.3463213481843326,2.0396771869719146,-1.4739455626384839,56.470509037462556,-8.40358257440571,0.8466779193937923,3,-0.8899984359741211,-1.1099987030029297,-0.46249866485595703,0.220001220703125,1.710000991821289,4,0.004746843720134786,-1.0000066924773208,19.38999938964844,1.918024995544327,19.209999084472656,2.3877563730776017,18.82999992370605,0.004746843720134786
4435,2009-03-23,20.670000076293945,20.729999542236328,19.36000061035156,19.36000061035156,464000.0,0.09018993008399989,-1.091602275424161,-2.673459140061198,73.49043446262058,63.38366930585607,-2.2768621038674937,-2.9312790451287434,-2.860330921631032,-1.8713036302157704,17.44310919469464,1.7700004577636719,0.36307022806764877,2.71700029373169,0.6300276793836588,4.8039729080797215,1.6735139865576727,3.7604866009057076,-2.8297149958829273,97.80221699622582,32.199046752393855,1.043486307174016,3,-1.8150005340576172,-2.3050003051757812,-2.172499656677246,-1.489999771118164,0.5300006866455078,0,-0.0411224179164168,-1.1927759572385204,18.959999084472656,-1.0000066924773208,19.38999938964844,1.918024995544327,19.209999084472656,-0.0411224179164168
4436,2009-03-24,20.34000015258789,20.68000030517578,20.190000534057614,20.440000534057614,304300.0,-0.01596516315858776,-1.4500011920940066,-0.07633620018141367,69.35252501440118,65.59829942187658,-1.6115420670389895,-2.504432624555772,-2.553486825030461,-1.5138400124233122,17.103192630717828,0.4899997711181676,0.5735534509654485,2.244000339508055,-0.08447199259604332,4.572472671612154,1.079764173456006,3.4082365055601045,-1.979566469048315,83.40428398549766,18.1625975086054,1.164236166052049,3,-1.390000343322754,-1.9750003814697266,-1.815000057220459,-1.1599998474121094,0.9099998474121094,1,-0.011307745354518506,-1.091602275424161,20.670000076293945,-1.1927759572385204,18.959999084472656,-1.0000066924773208,19.38999938964844,-0.011307745354518506
4437,2009-03-25,19.93000030517578,20.530000686645508,19.38999938964844,20.440000534057614,580200.0,-0.02015731781397967,2.3043490279440078,5.099982833927934,67.88733423524974,66.34199990904362,-0.9187851282231918,-1.9984207750750471,-2.151574537039032,-1.0848686670422865,16.429221161210148,1.1400012969970668,0.8364153123654141,1.7080004692077644,-0.7341259938862379,4.150126932301768,0.48693723766076147,2.9290637007547673,-1.1430447670707906,58.76289673371231,-7.290893054403497,1.221063231547002,3,-0.5750007629394531,-1.3650007247924805,-2.065000057220459,-1.0799999237060547,1.3699989318847656,2,-0.005519348151891146,-1.4500011920940066,20.34000015258789,-1.091602275424161,20.670000076293945,-1.1927759572385204,18.959999084472656,-0.005519348151891146
4438,2009-03-26,19.989999771118164,20.399999618530273,19.6200008392334,20.200000762939453,863900.0,0.0030105100363095882,1.5573784844363148,0.4117664658341683,75.54179338037737,67.65018629108233,-0.7854749893511865,-1.9305767967222422,-2.2088149864076954,-1.1608021978538972,15.902478513875984,0.779998779296875,1.0517471804158234,1.623999977111815,-0.8808784053925223,4.128878359616154,0.37156078585964636,2.8764391683639836,-0.8532963122695314,61.855654899431535,-9.850587202511768,1.2524391912521695,3,-0.625,-1.4250001907348633,-2.3849997520446777,-1.1399993896484375,1.2900009155273438,3,0.011005468527936157,2.3043490279440078,19.93000030517578,-1.4500011920940066,20.34000015258789,-1.091602275424161,20.670000076293945,0.011005468527936157
4439,2009-03-27,19.65999984741211,20.020000457763672,19.479999542236328,19.76000022888184,395500.0,-0.016508250499474353,-1.3478250052866614,0.4761900436871769,74.50381265932187,69.48997218810807,-0.3005251888382645,-1.5135727448644687,-1.870162437394086,-0.8484976879646631,14.810569164778148,0.5400009155273438,1.2292151562010503,1.1895000457763665,-1.3497037074265599,3.728703798979293,-0.0801018308250967,2.4591019223778297,-0.2700004577636683,21.897771602480592,-56.06998715447264,1.2696018766014632,3,-0.2950000762939453,-1.0950002670288086,-2.189999580383301,-0.8099994659423828,0.7800006866455043,4,0.030518839579172674,1.5573784844363148,19.989999771118164,2.3043490279440078,19.93000030517578,-1.4500011920940066,20.34000015258789,0.030518839579172674
4440,2009-03-30,18.770000457763672,19.309999465942386,18.57999992370605,19.309999465942386,285900.0,-0.045269552215464026,1.7037069741977549,5.3999694825381335,62.186115006103776,69.44026726381396,0.7410884458374198,-0.521957551221071,-0.986831957171109,0.0192496827521218,13.871667751626408,1.0799999237060582,1.266456658761303,0.21800060272216726,-2.244882333528267,2.6808835389726013,-1.0134408654030516,1.449442070847386,1.9599990844726562,9.04764283540962,-70.10491777131543,1.2314414681252175,3,0.784998893737793,-0.2050008773803711,-1.3725004196166992,0.07999992370605469,1.2099990844726562,0,0.10122533682434698,-1.3478250052866614,19.65999984741211,1.5573784844363148,19.989999771118164,2.3043490279440078,19.93000030517578,0.10122533682434698
4441,2009-03-31,19.020000457763672,19.420000076293945,18.82999992370605,18.899999618530273,297200.0,0.013319125940489451,-3.538458716942279,-0.22222418451865703,61.387635143435226,68.65877682316965,0.5820870061996217,-0.6858319731501865,-1.2462137922663707,-0.2603967497402131,13.108682164529007,0.6499996185302734,1.2782958518344607,0.3910005569458015,-2.026643944867459,2.808645058759062,-0.8178216939608305,1.5998228078524335,1.6669990921020492,22.56412112343783,-53.878575128959525,1.2088222509066306,3,0.6349992752075195,-0.4550008773803711,-1.6550002098083496,-0.1700000762939453,0.5399990081787145,1,0.114616206767016,1.7037069741977549,18.770000457763672,-1.3478250052866614,19.65999984741211,1.5573784844363148,19.989999771118164,0.114616206767016
4442,2009-04-01,19.26000022888184,19.290000915527344,18.3799991607666,18.68000030517578,368800.0,0.012618284192532858,1.8437497206037938,4.833298895335005,58.37398984173969,67.72370116630645,0.3910487378073704,-0.8422106965192349,-1.4617291904679028,-0.511863498567692,12.834725957813164,0.9100017547607422,1.3600597544484287,0.5505002975463889,-1.836917960717411,2.937918555810189,-0.6432088315855111,1.7442094266782888,1.3848593284606885,43.56439944025958,-29.110156796437224,1.1937091291318993,4,0.29499912261962535,-0.6950006484985387,-1.9425001144409215,-0.4099998474121129,1.0699996948242116,2,0.1033229360056811,-3.538458716942279,19.020000457763672,1.7037069741977549,18.770000457763672,-1.3478250052866614,19.65999984741211,0.1033229360056811
4443,2009-04-02,19.81999969482422,20.059999465942386,19.56999969482422,19.56999969482422,434900.0,0.02907577670236039,-2.919998168945341,0.43103453945745523,60.43277067034027,67.0173789348433,-0.11347365801255549,-1.2762609497364181,-2.004094541953773,-1.0647018643695745,12.124161532548374,0.7999992370605469,1.3871472630213333,0.988999748229979,-1.3627418767442556,3.3407413732042137,-0.1868710642571365,2.1648705607170946,0.7342654466552716,85.71430193323354,15.245452711099773,1.1758708124871167,4,-0.2650003433227539,-1.255000114440918,-2.6424994468688965,-0.9699993133544922,-0.12999916076660512,3,0.07467202648962767,1.8437497206037938,19.26000022888184,-3.538458716942279,19.020000457763672,1.7037069741977549,18.770000457763672,0.07467202648962767
4444,2009-04-03,20.1299991607666,20.149999618530273,19.65999984741211,19.8700008392334,295300.0,0.01564074019755579,2.2666734483679414,1.0399932861328125,63.84266477143696,65.94540452471178,-0.2682663005349646,-1.386412531195333,-2.2615457205807807,-1.3718920757532302,10.430971193545638,0.48999977111816406,1.3559365115391486,1.1269992828369126,-1.0630553731440884,3.3170539388179137,0.03197195484641213,2.222026610827413,0.33729534148437423,98.8700309270574,28.446773267365373,1.0950273279905007,4,-0.5999994277954102,-1.5649995803833008,-2.9399991035461426,-1.279998779296875,-0.9299983978271484,4,0.057128741869014066,-2.919998168945341,19.81999969482422,1.8437497206037938,19.26000022888184,-3.538458716942279,19.020000457763672,0.057128741869014066
4445,2009-04-06,19.989999771118164,20.1200008392334,19.56999969482422,19.899999618530273,436000.0,-0.006954763809493669,2.1428431297751525,0.3461566676937072,59.32476150465952,64.83120857918493,-0.26247036586523365,-1.0198979598280893,-2.0798575418191163,-1.2309866965977747,8.68297225301286,0.5599994659423828,1.3274795287935,0.809999942779541,-1.0601194899949107,2.6801193755539927,-0.12505977360768483,1.7450596591667669,0.39380291747343676,90.960462936023,23.27554595184408,0.9350597163872266,4,-0.5349998474121094,-1.4250001907348633,-2.792499542236328,-1.1399993896484375,-1.0,0,0.022511294051619668,2.2666734483679414,20.1299991607666,-2.919998168945341,19.81999969482422,1.8437497206037938,19.26000022888184,0.022511294051619668
4446,2009-04-07,19.3799991607666,19.850000381469727,19.1299991607666,19.65999984741211,293200.0,-0.03051528851105345,1.1818160800621909,-3.1111134658585176,51.317830282609975,62.99015258444718,0.22018854575387792,-0.24443502815945806,-1.4340744836298356,-0.6156344483844265,7.198351554617889,0.8600006103515625,1.3196400786540217,0.08699941635131836,-1.5125677006284484,1.686566533331085,-0.7127841421385668,0.8867829748412035,0.9236513867119989,56.49716052974709,-7.1533051013031255,0.7997835584898841,4,0.010000228881835938,-0.8149995803833008,-2.034998893737793,-0.529998779296875,0.15000152587890625,1,0.03095977334634692,2.1428431297751525,19.989999771118164,2.2666734483679414,20.1299991607666,-2.919998168945341,19.81999969482422,0.03095977334634692
4447,2009-04-08,18.88999938964844,19.549999237060547,18.6200008392334,19.5,563800.0,-0.02528378701430134,1.6197171747563426,2.178568265883735,46.30177422968208,59.74126156770327,0.6114506241385307,0.37339594996914016,-0.9284001490457676,-0.11764920028274872,6.525878825982579,0.9299983978271484,1.080326680846202,-0.4720003128051715,-1.851666420203955,0.907665794593612,-1.1618333665045633,0.21783274089422022,1.3367051023616803,17.64697815897101,-41.26709547756705,0.6898330536993913,4,0.37499999999999645,-0.32499980926514027,-1.5449991226196325,-0.03999900817871449,0.600000381469723,2,0.03546850703770277,1.1818160800621909,19.3799991607666,2.1428431297751525,19.989999771118164,2.2666734483679414,20.1299991607666,0.03546850703770277
4448,2009-04-09,19.950000762939453,19.959999084472656,19.25,19.31999969482422,452200.0,0.05611442072739736,1.1846202602219575,-1.0327876028716572,56.69825277559255,57.76286602506667,-0.5082714648713598,-0.5809245910195031,-1.9665340835738903,-1.1857741722966608,6.54489540744945,1.0699996948242152,0.9076269159546442,0.5020009994506829,-0.7923530456632477,1.7963550445646135,-0.14517602310628064,1.1491780220076464,0.20283551582092585,86.9281689438516,26.560535813929008,0.647177022556965,4,-0.6850013732910156,-1.3850011825561523,-2.567500591278076,-1.1000003814697266,-0.020000457763671875,3,0.019047576252353426,1.6197171747563426,18.88999938964844,1.1818160800621909,19.3799991607666,2.1428431297751525,19.989999771118164,0.019047576252353426
4449,2009-04-13,19.200000762939453,19.71999931335449,18.940000534057614,19.700000762939453,314500.0,-0.0375939835247151,1.8888998777877843,-0.7936494480808473,38.56920933408598,55.138765394842466,0.18954874160026236,0.23881349956018028,-1.1826209878840785,-0.43908051176936524,7.031752416656464,1.0100002288818395,0.746318592346153,-0.28449907302856303,-1.5015963437146098,0.9325981976574838,-0.8930477083715864,0.32404956231446036,0.8819220311011762,38.66666158040364,-16.264910884923296,0.6085486353430232,4,0.06499862670898438,-0.6350011825561523,-1.8175005912780762,-0.35000038146972656,1.4099998474121058,0,0.02552082039829795,1.1846202602219575,19.950000762939453,1.6197171747563426,18.88999938964844,1.1818160800621909,19.3799991607666,0.02552082039829795
4450,2009-04-14,19.059999465942386,19.399999618530273,18.959999084472656,19.0,274600.0,-0.007291733928849742,-5.2856636830560895,-0.11999893188477273,39.743583865419446,52.73387080839627,0.4190835463369318,0.4623778119000299,-0.9922257010237239,-0.3059476380695507,7.76322475018239,0.4400005340576172,0.5182936061416505,-0.4625003814697237,-1.566042646219607,0.6410418832801597,-1.0142715138446654,0.08927075090521797,0.9538463827672814,32.83576141030139,-17.730228025798155,0.5517711323749412,4,0.20499992370605113,-0.4749994277954137,-1.7249994277954137,-0.2099990844726598,2.1700000762939418,1,0.007345293857286217,1.8888998777877843,19.200000762939453,1.1846202602219575,19.950000762939453,1.6197171747563426,18.88999938964844,0.007345293857286217
4451,2009-04-15,19.030000686645508,19.32999992370605,18.76000022888184,18.989999771118164,286700.0,-0.0015739129138215846,-1.279998779296879,0.6666878596178516,42.32082066785208,50.95018534463099,0.5036100082168566,0.5355882905079241,-0.9198467588500563,-0.28577586959894674,8.305387223969687,0.5699996948242116,0.30740710526699644,-0.5024991989135756,-1.5830035189505622,0.578005121123411,-1.042751358932069,0.03775296110491766,0.9184912945464383,30.597043605747675,-18.150026985393747,0.540252160018494,4,0.3549995422363281,-0.44500064849853516,-1.6950006484985352,-0.18000030517578125,2.059999465942383,2,-0.0021019923323184475,-5.2856636830560895,19.059999465942386,1.8888998777877843,19.200000762939453,1.1846202602219575,19.950000762939453,-0.0021019923323184475
4452,2009-04-16,19.84000015258789,19.940000534057614,18.93000030517578,19.1299991607666,597400.0,0.04256434244433893,1.2197764424034319,17.749618539004388,48.86535818485011,49.664917290687626,-0.24078553912064393,-0.2369411791991638,-1.6871737485245966,-1.0823104395196843,8.639678160897928,1.0100002288818324,0.27577081799297787,0.27600021362304616,-0.8016463559093587,1.353646783155451,-0.2628230711431563,0.8148234983892486,-1.460000991821289,90.00007947293545,41.13854101945029,0.5388232847662028,4,-0.4549999237060547,-0.9850006103515625,-2.505000114440918,-0.9899997711181641,1.4400005340576172,3,-0.015624972961602923,-1.279998779296879,19.030000686645508,-5.2856636830560895,19.059999465942386,1.8888998777877843,19.200000762939453,-0.015624972961602923
4453,2009-04-17,19.8799991607666,20.01000022888184,19.530000686645508,19.82999992370605,353600.0,0.0020160790257601757,2.0967575216882555,0.07042136227485087,51.74050150611182,48.32023248342928,-0.30327074464779,-0.2512290649756501,-1.683478061034883,-1.0814908016983757,8.561458169969754,0.4799995422363317,0.2385436904508076,0.29149923324585103,-0.7917565260426684,1.3747549925343705,-0.2501286463984087,0.8331271128901108,-1.4687999725341783,89.59991455078097,35.78567459009092,0.5416278796442604,4,-0.5099983215332031,-0.9299993515014648,-2.544999122619629,-1.029998779296875,2.210000991821289,4,-0.019617676363795078,1.2197764424034319,19.84000015258789,-1.279998779296879,19.030000686645508,-5.2856636830560895,19.059999465942386,-0.019617676363795078
4454,2009-04-20,19.049999237060547,19.780000686645508,18.90999984741211,19.489999771118164,207900.0,-0.0417505009428808,-1.4166713025879036,-8.800144960707394,52.23641257485431,47.53263815789536,0.3994240899016752,0.6175197147031,-0.8182048367304127,-0.22705960364348243,9.052611942406491,0.9699993133544922,0.19400656002142114,-0.5430006980895996,-1.6159620818741907,0.5299606856949914,-1.079481389981897,-0.006520006197302308,-0.5748480072021458,23.19992065429659,-34.778427618656124,0.5364806918922957,4,0.2650012969970703,0.30500030517578125,-1.6424994468688965,-0.1999988555908203,2.6400012969970668,0,0.0461942836408753,2.0967575216882555,19.8799991607666,1.2197764424034319,19.84000015258789,-1.279998779296879,19.030000686645508,0.0461942836408753
4455,2009-04-21,19.81999969482422,19.940000534057614,18.96999931335449,19.06999969482422,268200.0,0.040419973154943056,-1.042106193055635,-1.7045433856264116,55.899700450561966,48.041734843223374,-0.4439085692761111,-0.23128374450253375,-1.5851665350885114,-0.9961650709306049,8.363342399631195,0.970001220703125,0.10342523586818686,0.2694997787475586,-0.6845931966550296,1.2235927541501468,-0.2075467089537355,0.7465462664488527,-1.2834545050048796,84.79995727539034,21.419024640200817,0.4770464877012933,4,-0.5049991607666016,-0.4549999237060547,-2.3449997901916504,-0.9699993133544922,1.8400001525878906,1,0.039858775362829224,-1.4166713025879036,19.049999237060547,2.0967575216882555,19.8799991607666,1.2197764424034319,19.84000015258789,0.039858775362829224
4456,2009-04-22,20.11000061035156,20.450000762939453,19.5,19.5,310600.0,0.014631731583884422,-2.1147534832528705,0.813334147135412,56.2225504463,49.144043311736475,-0.6922684675067821,-0.5685489349395532,-1.8570905928153785,-1.2902817723665656,7.40522920340897,0.9500007629394531,-0.03978299540415264,0.5710006713867166,-0.3479207892175893,1.4899221319910225,0.11153994108456544,1.0304614016888678,-1.5145172189697185,77.92208113905778,11.53735794717349,0.45946073030215273,4,-0.5050001144409144,-0.7450008392333949,-2.5900006294250453,-1.2600002288818324,1.7199993133544922,2,0.05569362992998883,-1.042106193055635,19.81999969482422,-1.4166713025879036,19.049999237060547,2.0967575216882555,19.8799991607666,0.05569362992998883
4457,2009-04-23,19.81999969482422,20.5,19.38999938964844,20.100000381469727,203100.0,-0.01442073131405397,1.05555683104598,-0.45901705980939306,50.0,48.3997930033373,-0.28661436830742915,-0.30273279741137316,-1.5326671848574236,-1.023688637881257,7.503688791956323,1.110000610351559,-0.1458492114446166,0.28649978637695384,-0.623844701432958,1.1968442741868657,-0.16867245752800386,0.7416720302819115,-1.113245261148922,57.23268931333057,-6.429914065092412,0.45517224390495636,4,-0.18999958038330078,-0.2650003433227539,-2.304999828338623,-0.9699993133544922,2.64999961853027,3,0.06407671429456774,-2.1147534832528705,20.11000061035156,-1.042106193055635,19.81999969482422,-1.4166713025879036,19.049999237060547,0.06407671429456774
4458,2009-04-24,20.209999084472656,20.3799991607666,19.8799991607666,19.940000534057614,218500.0,0.01967706335284558,-1.564094036865503,-0.9642781724920256,50.60240894638254,49.73681518248136,-0.7105795202473644,-0.7119050597530645,-1.8801011200500781,-1.443208871066048,7.607469259013852,0.5599994659423828,-0.1377652429483085,0.665499210357666,-0.27295334419648043,1.6039517649118125,0.1962729330805928,1.1347254876347392,-1.359785005491382,81.7609504593231,21.62025622586843,0.4692262772770727,4,-0.5799989700317383,-0.6549997329711914,-2.474998950958252,-1.3599987030029297,2.410001754760742,4,0.05294416876025165,1.05555683104598,19.81999969482422,-2.1147534832528705,20.11000061035156,-1.042106193055635,19.81999969482422,0.05294416876025165
4459,2009-04-27,20.26000022888184,20.600000381469727,19.790000915527344,19.979999542236328,176600.0,0.0024740794989743797,-1.4545514971288533,1.037045147890955,52.06107123638069,51.10542489036594,-0.6642614760836381,-0.7532715510132135,-1.8744725136021607,-1.487931417142633,7.80718038257449,0.8099994659423828,-0.04398829023405071,0.6855003356933622,-0.30539433473125044,1.6763950061179749,0.19005300048105767,1.1809476709056668,-1.2778032762190676,79.14110860178592,21.952977572026924,0.4954473352123056,4,-0.5799999237060582,-0.7050008773803746,-2.349999904632572,-1.409999847412113,1.9799995422363246,0,0.09032576026812067,-1.564094036865503,20.209999084472656,1.05555683104598,19.81999969482422,-2.1147534832528705,20.11000061035156,0.09032576026812067
4460,2009-04-28,20.670000076293945,20.920000076293945,20.049999237060547,20.1200008392334,163800.0,0.02023691227938018,-1.521732640424591,1.964278172491988,60.15748386263493,53.087276356452925,-0.9184505749917271,-1.0684076268752989,-2.2193852816468933,-1.8999549182043296,7.556406242822571,0.8700008392333984,-0.10817017302167287,1.000500202178955,-0.02919515997285771,2.030195564330768,0.4856525211030487,1.5153478832548615,-1.526022780750477,83.66013805208677,25.29468313025771,0.5148476810759067,4,-0.755000114440918,-1.0200004577636719,-2.7099995613098145,-1.8199996948242188,1.9699993133544957,1,0.04934690149969989,-1.4545514971288533,20.26000022888184,-1.564094036865503,20.209999084472656,1.05555683104598,19.81999969482422,0.04934690149969989
4461,2009-04-29,21.200000762939453,21.56999969482422,20.6200008392334,20.770000457763672,230100.0,0.025641058765808022,-1.6027382227680087,0.7818198211944875,68.07511905252281,55.22169423063878,-1.2385083356193256,-1.5038156341283404,-2.67873253810917,-2.427480829072344,7.7016751716249585,0.9499988555908203,0.05426042142612175,1.4215008735656731,0.23213943748242372,2.6108623096489225,0.8268201555240502,2.016181591607296,-1.8429007337059282,83.0275743078425,18.70550574039096,0.5946807180416241,4,-0.9600009918212891,-1.225001335144043,-2.590001106262207,-2.3500003814697266,1.6700000762939453,2,0.02169806924143125,-1.521732640424591,20.670000076293945,-1.4545514971288533,20.26000022888184,-1.564094036865503,20.209999084472656,0.02169806924143125
4462,2009-04-30,21.25,21.809999465942386,21.200000762939453,21.34000015258789,230100.0,0.002358454493452289,-5.421085389603908,-0.2093025318926208,62.081774897453464,56.37072460745451,-1.1929130932850427,-1.4725851946021464,-2.665067268851246,-2.4524950958400176,7.467679324835917,0.6099987030029332,0.23120999342260973,1.372000122070311,0.04077799303246721,2.703222251108155,0.7063890575513874,2.037611186589235,-1.5830940175837789,72.277234266959,10.367941865327055,0.665611064518922,4,-0.8900003433227539,-1.1550006866455078,-2.5925002098083496,-2.4200000762939453,1.0900001525878906,3,0.027294114056755303,-1.6027382227680087,21.200000762939453,-1.521732640424591,20.670000076293945,-1.4545514971288533,20.26000022888184,0.027294114056755303
4463,2009-05-01,21.299999237060547,21.34000015258789,20.700000762939453,21.200000762939453,345200.0,0.0023529052734374556,6.111092273131861,-1.111092273131861,72.43587967076235,58.61510984033318,-1.1402075946464336,-1.4820046748866602,-2.6507978647542174,-2.4833518205282274,7.928401927379782,0.6399993896484375,0.40437951437262143,1.3479993820190437,-0.12647978874764831,2.8224785527857357,0.6107597966356977,2.0852389674023897,-1.2901982972801385,74.7524457986838,9.49402936970992,0.7372395853833452,5,-0.9099998474121094,-1.2049999237060547,-2.3399996757507324,-2.934999465942383,0.9000015258789062,4,0.05492958301417317,-5.421085389603908,21.25,-1.6027382227680087,21.200000762939453,-1.521732640424591,20.670000076293945,0.05492958301417317
4464,2009-05-04,21.280000686645508,21.51000022888184,20.86000061035156,21.51000022888184,467300.0,-0.0009388991141484615,4.652181845321898,-2.3000305180438287,74.34213168074311,60.664268865908866,-0.8611797231854013,-1.4455474147498215,-2.548029532508025,-2.4629739501347387,8.587133052930817,0.6499996185302805,0.48234350965638484,1.27050075531006,-0.3184544922657828,2.859456002885903,0.4760231315221404,2.0649783790979797,-0.9821679826791829,69.88643691065901,0.5050122412324498,0.7944776237879213,5,-0.6800012588500941,-1.1850013732910156,-2.3150010108947754,-2.9150009155273438,1.039999008178711,0,0.06296992995065187,6.111092273131861,21.299999237060547,-5.421085389603908,21.25,-1.6027382227680087,21.200000762939453,0.06296992995065187
4465,2009-05-05,20.440000534057614,20.739999771118164,19.780000686645508,20.649999618530273,739600.0,-0.039473690107305504,3.9230799327047223,0.9130413149121802,63.128492810679425,61.43159579528436,0.08494973188316735,-0.600914990702325,-1.6307349084241238,-1.6313072985844563,8.99758926336956,1.5,0.520407937230857,0.4080005645751932,-1.1924944034471352,2.0084955325975216,-0.3922469194359728,1.2082480485863591,1.3699989318847727,32.512327304980296,-40.04937606169866,0.8002474840111649,5,0.15999889373780007,-0.34500122070312145,-1.4750008583068812,-2.0750007629394496,2.5900001525878977,1,0.08806258268248812,4.652181845321898,21.280000686645508,6.111092273131861,21.299999237060547,-5.421085389603908,21.25,0.08806258268248812
4466,2009-05-06,19.979999542236328,20.13999938964844,19.200000762939453,19.81999969482422,557300.0,-0.022504940303441856,2.9166646798432363,-0.761907356948216,51.394416104404144,61.58653091799593,0.5862178628941948,-0.09872015531878375,-1.1142771110896987,-1.1849540358351192,9.140711260076346,1.2399997711181605,0.6140723243649795,-0.08200044631957937,-1.6532636756077679,1.4892627829686091,-0.8676320609636718,0.7036311683245131,1.7893999481201206,29.885025551907273,-38.79903184215114,0.7856316146440943,5,0.5250005722045898,0.11499977111816406,-0.9200000762939453,-1.614999771118164,3.120000839233402,2,0.13313312854632753,3.9230799327047223,20.440000534057614,4.652181845321898,21.280000686645508,6.111092273131861,21.299999237060547,0.13313312854632753
4467,2009-05-07,19.559999465942386,20.280000686645508,19.32999992370605,20.100000381469727,367200.0,-0.021021025321151354,1.111109227313194,-3.3750089407052206,47.037040699982654,61.19037889061817,1.0789181437619675,0.3942623205581377,-0.6392800051965111,-0.7728795983636623,8.695826061788532,0.9500007629394567,0.6148665941938276,-0.5355005264282191,-2.0281560731418224,0.9571550202853842,-1.281828299785019,0.2108272469285808,2.106624075317381,15.584363040364094,-48.36977725899139,0.7463277733568014,5,0.9450006484985316,0.5349998474121058,-0.44999980926514027,-1.1949996948242223,3.5,3,0.16922297871502212,2.9166646798432363,19.979999542236328,3.9230799327047223,20.440000534057614,4.652181845321898,21.280000686645508,0.16922297871502212
4468,2009-05-08,20.32999992370605,20.32999992370605,19.76000022888184,19.84000015258789,340300.0,0.03936607764761857,1.3265304533653088,-0.9074054451179016,61.9850205325644,62.29303992352747,0.3662444212587914,-0.36449787568614767,-1.3345306894213884,-1.54640864250241,8.738730116102577,0.7700004577636648,0.6116257318623717,0.215499973297117,-1.279030263357999,1.710030209952233,-0.531765145030441,0.962765091624675,1.2379587064209048,48.917723896771726,-19.357458951360947,0.7472651183275586,5,0.17500019073486683,-0.11499977111816051,-1.2700004577636683,-1.965000152587887,2.6399993896484375,4,0.09886867862395099,1.111109227313194,19.559999465942386,2.9166646798432363,19.979999542236328,3.9230799327047223,20.440000534057614,0.09886867862395099
4469,2009-05-11,19.690000534057614,20.440000534057614,19.600000381469727,20.020000457763672,302800.0,-0.03148054068126971,-2.2941167670829032,-0.673469546634708,48.75240752381161,61.02580921921377,1.0246380700293294,0.33106727236446787,-0.6405066108467672,-0.9122581815424375,8.52109354843327,0.8400001525878871,0.6710744395997921,-0.4489994049072301,-1.895707754821359,0.9977089450068988,-1.1723535798642963,0.2743547700498361,1.783239781381841,31.81818744790373,-32.947068711505906,0.7233541749570649,5,0.8149995803833043,0.524999618530277,-0.6300010681152308,-1.3250007629394496,3.319999694824226,0,0.12747588424593048,1.3265304533653088,20.32999992370605,1.111109227313194,19.559999465942386,2.9166646798432363,19.979999542236328,0.12747588424593048
4470,2009-05-12,19.200000762939453,19.799999237060547,19.07999992370605,19.729999542236328,348200.0,-0.02488571649709259,1.1492575553986761,1.6060572782706528,41.589649971548425,58.08297932132773,1.4351066391500318,0.8770607296487292,-0.08719980298926089,-0.43612552607520527,8.482597626162265,0.7199993133544957,0.6872324192987449,-0.9459992408752456,-2.371930618847969,0.47993213709747806,-1.6589649298616074,-0.23303355188888375,2.182309970400002,8.823587160183816,-52.035274928510745,0.7129656889863624,5,1.2449989318847656,1.0149993896484375,-0.15250110626220703,-0.8350009918212891,3.8099994659423864,1,0.16249993791183082,-2.2941167670829032,19.690000534057614,1.3265304533653088,20.32999992370605,1.111109227313194,19.559999465942386,0.16249993791183082
4471,2009-05-13,18.989999771118164,19.239999771118164,18.700000762939453,19.059999465942386,326200.0,-0.010937551222739539,1.5116215113287557,0.13207520009213544,42.213884281550406,55.87543591956072,1.4512677947951858,1.1424872130369224,0.17401235156343375,-0.2432696483713528,8.354995897641626,0.5399990081787109,0.6818749581912584,-1.1540001869201646,-2.586618949016483,0.2786185751761536,-1.8703095679683237,-0.4376908058720055,2.254172313643288,16.66661185779073,-42.80645256286513,0.7163093810481596,5,1.1150007247924805,1.2250003814697266,0.019999980926513672,-0.625,4.05000114440918,2,0.21274360001161097,1.1492575553986761,19.200000762939453,-2.2941167670829032,19.690000534057614,1.3265304533653088,20.32999992370605,0.21274360001161097
4472,2009-05-14,19.530000686645508,19.709999084472656,18.61000061035156,19.100000381469727,402300.0,0.028436067511102836,1.7848164834156726,-6.142888283378435,43.795636697517196,52.69318670031126,0.7170304390196236,0.6093108106017624,-0.3129271292227429,-0.7896257604012291,8.815123093158896,1.0999984741210973,0.5912271444218149,-0.5984992980957031,-2.051529358877005,0.8545307626855987,-1.325014328486354,0.12801573229494778,1.5106376923701852,50.27323030870927,-6.116991805761252,0.7265150303906516,5,0.5299997329711914,0.6799993515014648,-0.5525012016296387,-1.1650009155273438,3.4799995422363317,3,0.18279567687190945,1.5116215113287557,18.989999771118164,1.1492575553986761,19.200000762939453,-2.2941167670829032,19.690000534057614,0.18279567687190945
4473,2009-05-15,19.489999771118164,19.59000015258789,19.07999992370605,19.38999938964844,322900.0,-0.002048177886378455,2.3999885559518823,0.23255886162416448,42.96160616153664,49.20646164262165,0.5289021202409572,0.6520255526366299,-0.2108537143841147,-0.7583528798926302,9.390600585955625,0.5100002288818395,0.3852570154024697,-0.6190002441406257,-2.0963365801020224,0.858336091820771,-1.357668412121324,0.11966792384007263,1.3075748310311148,48.08738783903664,-5.200898983672872,0.7386681679806988,5,0.18500041961669922,0.7200002670288086,-0.5750002861022949,-1.125,3.0400009155273473,4,0.1831708433426733,1.7848164834156726,19.530000686645508,1.5116215113287557,18.989999771118164,1.1492575553986761,19.200000762939453,0.1831708433426733
4474,2009-05-18,19.93000030517578,19.950000762939453,19.26000022888184,19.26000022888184,279500.0,0.022575707502554554,-1.0597028521975898,6.699975204562563,43.27273168642505,47.000265962148944,-0.13715813043444314,0.29653637263570687,-0.5598225961362715,-1.190720073730116,9.11700114406728,0.6900005340576136,0.23369586048744395,-0.22299976348876882,-1.617637670795677,1.1716381438181394,-0.9203187171422229,0.47431919016468527,0.6488168977937256,98.50742869506054,47.03431844627086,0.6973189536534539,5,-0.40499973297119496,0.2799997329711914,-1.015000820159912,-1.5650005340576172,3.0399990081787074,0,0.15253381643899044,2.3999885559518823,19.489999771118164,1.7848164834156726,19.530000686645508,1.5116215113287557,18.989999771118164,0.15253381643899044
4475,2009-05-19,20.61000061035156,20.780000686645508,19.790000915527344,19.959999084472656,515600.0,0.03411943275280249,-1.0000038532378759,0.9701514206898906,44.77876112169619,46.26519318629251,-0.8834077222124641,-0.3386049009425207,-1.1312756168929177,-1.861450441124223,8.914124363087614,0.9899997711181641,0.03068595403054175,0.417500495910641,-0.9821668264545522,1.8171678182758342,-0.2823331652719574,1.1173341570932394,-2.0,92.16589537709673,42.838353884964626,0.6998336611825968,5,-0.9149999618530238,-0.4000005722045863,-1.6950011253356898,-2.245000839233395,2.3299999237060547,1,0.1164483040978106,-1.0597028521975898,19.93000030517578,2.3999885559518823,19.489999771118164,1.7848164834156726,19.530000686645508,0.1164483040978106
4476,2009-05-20,21.229999542236328,21.51000022888184,20.290000915527344,20.700000762939453,771200.0,0.03008243151498835,1.2385305368223145,0.8153808232684294,49.839224647600545,46.57654695825005,-1.4610973805031477,-0.9174313020564355,-1.6548842223352054,-2.4699171072666957,9.629637617023429,1.2199993133544957,-0.17828888113489327,0.9814994812011726,-0.4919465281888762,2.4549454905912214,0.24477647650614642,1.7182224858961987,-2.576598930358891,90.34480263871842,42.10594300569216,0.7367230046950249,5,-1.169999122619629,-1.0199995040893555,-2.304999828338623,-2.864999771118164,1.6900005340576172,2,0.08384365167339092,-1.0000038532378759,20.61000061035156,-1.0597028521975898,19.93000030517578,2.3999885559518823,19.489999771118164,0.08384365167339092
4477,2009-05-21,21.09000015258789,21.26000022888184,20.479999542236328,20.93000030517578,661800.0,-0.006594413220307183,2.120002746582001,0.3018871998618069,48.3359822601502,45.05998715020403,-1.2083104905696125,-0.7140162543909909,-1.4307067212120366,-2.322914575696295,10.251116879401884,0.7800006866455114,-0.2876017959982846,0.7780000686645501,-0.7268216350175365,2.2828217723466366,0.025589216823508565,1.5304109205055916,-2.3223355560302785,82.71604841368257,36.26822039231638,0.7524108518410432,5,-1.0299997329711914,-0.880000114440918,-2.1050000190734863,-2.7250003814697266,2.530000686645508,3,0.09246091744101648,1.2385305368223145,21.229999542236328,-1.0000038532378759,20.61000061035156,-1.0597028521975898,19.93000030517578,0.09246091744101648
4478,2009-05-22,21.280000686645508,21.739999771118164,21.229999542236328,21.26000022888184,427000.0,0.0090090342666167,-11.74971390425329,0.12500298023505874,50.0,45.19860853644718,-1.3962080505149288,-0.8640448325873038,-1.5557970317381873,-2.501063589818486,11.069958227507371,0.6499996185302734,-0.2805557699732901,0.9145005226135261,-0.6499530057164336,2.4789540509434858,0.1322737584485445,1.6967272867785077,-2.402642664794925,81.45164639595639,36.40019921529033,0.78222676416498,5,-1.1050004959106445,-1.0700006484985352,-2.160000801086426,-2.9150009155273438,2.3799991607666016,4,0.08129696834652878,2.120002746582001,21.09000015258789,1.2385305368223145,21.229999542236328,-1.0000038532378759,20.61000061035156,0.08129696834652878
4479,2009-05-26,22.09000015258789,22.479999542236328,21.190000534057614,21.190000534057614,602600.0,0.03806388344952949,-1.8666656776706454,44.99895098227024,62.790689421967215,47.55427958649371,-2.0450216469066653,-1.612594351456842,-2.297872795074852,-3.308591862092335,12.414030570276855,1.2899990081787145,-0.18675210450776092,1.632999992370607,-0.10941336659412926,3.375413351335343,0.7617933128882406,2.504206671852973,-3.0408836257812517,85.50187402416732,37.258867849414216,0.8712066794823677,5,-1.5450000762939453,-1.5450000762939453,-2.929999828338623,-3.7250003814697266,2.20999908447266,1,0.019918539204087482,-11.74971390425329,21.280000686645508,2.120002746582001,21.09000015258789,1.2385305368223145,21.229999542236328,0.019918539204087482
4480,2009-05-27,21.690000534057614,22.459999084472656,21.59000015258789,21.940000534057614,283000.0,-0.018107723665335307,-2.8666553638791776,-0.2777778955153965,63.3802867350347,49.9061020813253,-1.4021189840493413,-1.193449555915418,-1.8277166158007638,-2.915287818938861,13.411887277432456,0.8699989318847656,-0.25369353991515453,1.1820003509521442,-0.6443518604283938,3.008352562332682,0.2688242452618752,2.095176456642413,-2.366413366016598,63.926963307466366,12.809834036894287,0.9131761056902684,5,-1.1450004577636683,-1.1450004577636683,-2.355000495910641,-3.3250007629394496,1.9799995422363317,2,0.059013312484111013,-1.8666656776706454,22.09000015258789,-11.74971390425329,21.280000686645508,2.120002746582001,21.09000015258789,0.059013312484111013
4481,2009-05-28,21.65999984741211,22.170000076293945,21.270000457763672,21.90999984741211,321600.0,-0.0013831574876357333,1.3376599570970666,1.0,67.49999761581498,52.539919961136164,-1.065609503105346,-1.1881362835820397,-1.7435476230254423,-2.904519846828517,13.536140127981856,0.8999996185302734,-0.18156152955545934,1.1289997100830078,-0.7450097751626394,3.003009195328655,0.1919949674601824,2.066004452705833,-2.0838996894354693,59.00001525878906,3.248265744565991,0.9370047426228236,5,-0.880000114440918,-1.114999771118164,-2.3199996948242188,-3.2950000762939453,1.989999771118164,3,0.059095138303910666,-2.8666553638791776,21.690000534057614,-1.8666656776706454,22.09000015258789,-11.74971390425329,21.280000686645508,0.059095138303910666
4482,2009-05-29,21.82999992370605,21.8700008392334,21.209999084472656,21.65999984741211,332000.0,0.007848572368030382,4.279973755083045,-0.680000305175767,63.88888496430435,54.865173161443686,-0.9778790688746319,-1.3833830625300791,-1.86853752728355,-3.0883288620759686,13.377847469921434,0.6600017547607422,-0.006186905215219696,1.2699997901916475,-0.667725382498574,3.207724962881869,0.30113720384653675,2.2388623765367583,-2.021587814988635,49.6123939313737,-6.714493535849755,0.9688625863451106,5,-0.9600000381469691,-1.2849998474121058,-2.344999790191647,-3.465000152587887,1.3899993896484375,4,0.04993129438375399,1.3376599570970666,21.65999984741211,-2.8666553638791776,21.690000534057614,-1.8666656776706454,22.09000015258789,0.04993129438375399
4483,2009-06-01,22.46999931335449,22.6200008392334,21.82999992370605,22.040000915527344,269900.0,0.02931742518942637,1.164381772054011,2.529401204995039,75.74072216437388,58.472727658993556,-1.2859421836210991,-2.0356010377884424,-2.460964719465114,-3.746858741169369,14.170644906726618,0.7900009155273473,0.2170109191134415,1.8514991760253885,-0.24447454307371075,3.9474728951244877,0.8035123164758389,2.899486035574938,-2.447860209955561,89.51038504425559,28.840601274234032,1.0479868595495492,6,-1.2649984359741175,-1.8549985885620082,-2.8774995803832972,-4.104999542236325,-0.7699985504150355,0,0.05117941971611173,4.279973755083045,21.82999992370605,1.3376599570970666,21.65999984741211,-2.8666553638791776,21.690000534057614,0.05117941971611173
4484,2009-06-02,22.6200008392334,22.82999992370605,22.25,22.25,281400.0,0.006675635534610924,-2.13512761164406,0.8604702740825911,83.79444524650204,62.80780367286088,-1.13343172642087,-2.1924751751523885,-2.546807865472573,-3.915025980410313,14.871134347587834,0.5799999237060511,0.4172544946045953,1.9345006942749023,-0.32944531403206767,4.198446702581872,0.8025276901214156,3.066473698428389,-2.3380755622510243,87.03710026644018,18.99082694383361,1.131973004153485,6,-1.0600004196166992,-1.9000005722045934,-3.027501106262207,-4.255001068115234,-1.1300010681152344,1,0.0459769659413487,1.164381772054011,22.46999931335449,4.279973755083045,21.82999992370605,1.3376599570970666,21.65999984741211,0.0459769659413487
4485,2009-06-03,22.239999771118164,22.65999984741211,21.8700008392334,22.46999931335449,200600.0,-0.016799339258031343,1.5901580909022688,-0.6216189744673516,81.07072575480629,66.2779704625504,-0.5564126311818853,-1.760995584804288,-2.1608681333428095,-3.545206064206589,15.924520582040614,0.7899990081787109,0.6393636679623818,1.46449966430664,-0.8992660167789523,3.828265345392232,0.28261682376384556,2.6463825048494343,-1.6523055365289494,63.58025636165209,-10.512237544665425,1.1818828405427957,6,-0.5850000381469727,-1.519999504089359,-2.622499942779541,-3.875,-0.8299999237060547,2,0.09262587622044816,-2.13512761164406,22.6200008392334,1.164381772054011,22.46999931335449,4.279973755083045,21.82999992370605,0.09262587622044816
4486,2009-06-04,22.63999938964844,22.65999984741211,21.88999938964844,22.299999237060547,168900.0,0.017985594543473704,3.0526225969984253,-1.478264475146407,80.55007312749217,69.85731389225506,-0.8217902372286296,-2.056958272940591,-2.5395201034532526,-3.93416333239319,16.428710881232853,0.7700004577636683,0.8590208796602248,1.7314992904663136,-0.7406551245145536,4.203653705447181,0.49542208297588175,2.9675764979567454,-1.7832284723652059,88.2715780476064,10.704847107923683,1.2360772074904331,6,-0.6299991607666087,-1.919999122619636,-2.8574995994567907,-4.179999351501468,-1.139999389648441,3,0.045494731202000205,1.5901580909022688,22.239999771118164,-2.13512761164406,22.6200008392334,1.164381772054011,22.46999931335449,0.045494731202000205
4487,2009-06-05,22.8700008392334,23.040000915527344,22.65999984741211,22.75,205100.0,0.010159074902189147,-1.533330790211524,0.35294348640733847,82.00757014740763,73.41371057530036,-0.863557915766485,-2.135770216816624,-2.7318435826820355,-4.141613559554074,17.26083763872504,0.4000015258789027,1.0439938204446264,1.796000671386718,-0.7384390003308248,4.330440343104261,0.5287808355279466,3.0632205072454894,-1.7764424411794266,85.95041843411538,4.462465978949169,1.2672198358587707,6,-0.755000114440918,-2.0450000762939453,-2.7625012397766113,-4.085000991821289,-1.0300006866455078,4,0.03410576085151651,3.0526225969984253,22.63999938964844,1.5901580909022688,22.239999771118164,-2.13512761164406,22.6200008392334,0.03410576085151651
4488,2009-06-08,22.34000015258789,22.59000015258789,21.84000015258789,22.57999992370605,286400.0,-0.02317449353724088,4.769225690496277,-1.99998410553919,72.4394656869222,74.48579682696203,-0.18705464407297612,-1.5256872105965513,-2.1714809998858264,-3.586805151439261,17.794801374764816,1.0300006866455078,1.1482134646994098,1.1654999732971199,-1.403886219533394,3.734886166127634,-0.11919312311813712,2.450193069712377,-0.9739398020876457,41.66664017573027,-36.11241764725954,1.2846930964152563,6,-0.21500015258789062,-1.5149993896484375,-2.1125006675720215,-3.435000419616699,0.1100006103515625,0,0.03939118866409941,-1.533330790211524,22.8700008392334,3.0526225969984253,22.63999938964844,1.5901580909022688,22.239999771118164,0.03939118866409941
4489,2009-06-09,22.200000762939453,22.649999618530273,21.959999084472656,22.40999984741211,341600.0,-0.0062667586701972144,1.0000055285577651,0.874997019764932,66.45962266892866,74.82794526406136,-0.033314073505973596,-1.2522045294248514,-1.99148201119635,-3.41777014461978,18.201895532395074,0.6900005340576172,1.282209255500483,0.9000005722045898,-1.6085615187773747,3.4085626631865544,-0.3542804732863907,2.1542816176955704,-0.5995887333354126,30.00003178912367,-44.06066119870461,1.2542810454909818,6,-0.07500076293945312,-1.375,-1.9575014114379883,-3.095001220703125,1.0900001525878906,1,-0.022522521748499114,4.769225690496277,22.34000015258789,-1.533330790211524,22.8700008392334,3.0526225969984253,22.63999938964844,-0.022522521748499114
4490,2009-06-10,22.31999969482422,22.38999938964844,21.93000030517578,22.280000686645508,251000.0,0.005405357106342601,4.111146432696323,-0.19047229791099002,62.58660152023991,74.28201236455301,-0.060960289380012966,-1.1873524367552193,-2.0405705107833896,-3.5102956374375864,18.069383258694458,0.4599990844726598,1.4034892644396209,0.8639995574951165,-1.477159831639618,3.205158946629851,-0.3065801370722525,2.0345792520624855,-0.518045221190917,39.999936421752665,-30.679000960196603,1.170579694567368,6,-0.19499969482421875,-1.4949989318847656,-1.9725003242492676,-3.2150001525878906,1.0799999237060547,2,-0.03718637701856797,1.0000055285577651,22.200000762939453,4.769225690496277,22.34000015258789,-1.533330790211524,22.8700008392334,-0.03718637701856797
4491,2009-06-11,23.03000068664551,23.239999771118164,22.38999938964844,22.38999938964844,257500.0,0.03181008071366298,-1.6562458090568963,16.000429164083734,69.79590994673832,74.93834847371235,-0.6215526929961186,-1.6645082275728136,-2.67800825752175,-4.19113006978267,17.853357260957786,0.9200000762939453,1.3856825930479708,1.3720005035400433,-0.7612016438904092,3.505202650970496,0.30539942982481705,2.4386015772552696,-1.1000003814697301,85.00006130765159,15.18924906316407,1.0666010737152267,6,-0.495000839233402,-2.105000495910648,-2.68250131607056,-3.9250011444091832,1.1599998474121023,3,-0.0703430651729332,4.111146432696323,22.31999969482422,1.0000055285577651,22.200000762939453,4.769225690496277,22.34000015258789,-0.0703430651729332
4492,2009-06-12,23.10000038146973,23.1299991607666,22.84000015258789,22.96999931335449,391400.0,0.0030395003359600103,2.0526432027626638,0.20312625728293887,69.03764338026687,74.1935619421449,-0.5503308651270267,-1.5318794831614504,-2.6808723014564393,-4.215771901895895,18.29704091315034,0.28999900817871094,1.400159948466996,1.2635002136230504,-0.7115471266573543,3.238547553903455,0.27597654348284806,2.251023883763253,-1.1700000762939489,90.00004087176781,20.766892720597426,0.9875236701402033,6,-0.5600004196167028,-2.175000190734867,-2.800000667572025,-3.995000839233402,1.289999008178711,4,-0.06926408463409428,-1.6562458090568963,23.03000068664551,4.111146432696323,22.31999969482422,1.0000055285577651,22.200000762939453,-0.06926408463409428
4493,2009-06-15,23.059999465942386,23.10000038146973,22.78000068664551,22.920000076293945,327600.0,-0.0017316413362240546,1.9090719933415623,1.0769095337304182,62.0947423345829,71.78248384082055,-0.4669409817924688,-1.2761381365778988,-2.590869576084007,-4.137051123872634,18.73230449028919,0.31999969482421875,1.3984753866225645,1.044999313354495,-0.6645711782386492,2.7545698049476393,0.1902140675579247,1.8997845591510654,-0.9203992462158226,86.25951308718362,18.295898690617264,0.8547852457965713,6,-0.519999504089359,-2.134999275207523,-2.7599997520446813,-3.9549999237060582,1.75,0,-0.052905435455726235,2.0526432027626638,23.10000038146973,-1.6562458090568963,23.03000068664551,4.111146432696323,22.31999969482422,-0.052905435455726235
4494,2009-06-16,22.96999931335449,23.34000015258789,22.96999931335449,23.10000038146973,423700.0,-0.003902868806255566,-4.692273834325868,-0.9285831062670572,67.29725940115509,70.25209869041487,-0.359922129156395,-0.997872940769966,-2.4608762326095466,-3.9931329154389203,19.777366882016224,0.370000839233402,1.4258774136950123,0.8029992103576618,-0.6468804831682569,2.2528789038835804,0.07805936359470067,1.5279390571206228,-0.6543351654052678,73.75880288834816,5.066278758323563,0.7249398467629601,6,-0.379999160766598,-1.994998931884762,-2.6099991798400843,-3.8649997711181605,1.9899997711181676,1,-0.022638161339113116,1.9090719933415623,23.059999465942386,2.0526432027626638,23.10000038146973,-1.6562458090568963,23.03000068664551,-0.022638161339113116
4495,2009-06-17,23.01000022888184,23.31999969482422,22.709999084472656,22.899999618530273,304800.0,0.001741441738054128,-1.4897898809662828,-0.846151588955056,68.19405165052274,68.87920741519603,-0.3120248025767687,-0.8947259628421804,-2.455081280879636,-3.9835452677143337,21.113877854810443,0.6100006103515625,1.3296840946657227,0.7230001449585011,-0.5734419280176013,2.0194422179346034,0.07477910847044811,1.371221181446554,-0.5099556000976584,65.26319382260492,-4.463059064580889,0.6482210364880514,6,-0.42000007629394887,-2.034999847412113,-2.650000095367435,-3.9050006866455114,1.9899997711181605,2,0.012168652058249574,-4.692273834325868,22.96999931335449,1.9090719933415623,23.059999465942386,2.0526432027626638,23.10000038146973,0.012168652058249574
4496,2009-06-18,23.01000022888184,23.36000061035156,22.93000030517578,23.13999938964844,205800.0,0.0,-1.965529488368325,-1.181803995006204,66.66664870672237,67.17466058845322,-0.28387300561109186,-0.7953113694898732,-2.3886760504988587,-3.9332935964323887,21.775967687136255,0.4300003051757777,1.1792322471554968,0.634000110626225,-0.5997940949405418,1.8677943161929917,0.017103007842841578,1.2508972134096084,-0.3587636058129924,46.1539138702075,-25.037756809894212,0.6168971027833833,6,-0.4099998474121129,-2.0249996185302805,-2.680000305175785,-3.9050006866455114,2.119998931884762,3,0.016949125848287228,-1.4897898809662828,23.01000022888184,-4.692273834325868,22.96999931335449,1.9090719933415623,23.059999465942386,0.016949125848287228
4497,2009-06-19,23.040000915527344,23.21999931335449,22.739999771118164,23.209999084472656,562400.0,0.0013038107930067877,4.052663280261962,1.3076866646125858,59.72696978909194,65.76216104424986,-0.3209774245079373,-0.7080336984883537,-2.3347571902049893,-3.9198625433105256,22.36427698955172,0.4799995422363246,1.0657407150103175,0.5665007591247573,-0.5411429866931705,1.674144504942685,0.012678886215791607,1.120322632033723,0.3199996948242152,50.76939328849635,-17.357180912969262,0.5538218729089643,6,-0.3950004577636719,-2.055000305175785,-2.880000591278076,-3.9350013732910156,2.339998245239258,4,0.04991317590422706,-1.965529488368325,23.01000022888184,-1.4897898809662828,23.01000022888184,-4.692273834325868,22.96999931335449,0.04991317590422706
4498,2009-06-22,23.01000022888184,23.239999771118164,22.739999771118164,22.75,400300.0,-0.001302113083914258,-2.571419813216531,-1.5294295844179366,56.93947810693626,64.70436720402849,-0.2077943519467702,-0.5710589054517996,-2.2536275685916145,-3.8493570837532154,22.52342430479064,0.5,0.9278743690019091,0.4500000953674359,-0.5277956096956125,1.4277958004304843,-0.03889775716409005,0.9388979478989619,0.35000038146971946,46.1539138702075,-18.771751330296233,0.488897852531525,6,-0.3649997711181676,-1.7899999618530344,-2.8750000000000036,-3.9050006866455114,2.14999961853027,0,0.05997388731158915,4.052663280261962,23.040000915527344,-1.965529488368325,23.01000022888184,-1.4897898809662828,23.01000022888184,0.05997388731158915
4499,2009-06-23,22.53000068664551,23.21999931335449,22.21999931335449,23.04999923706055,637300.0,-0.020860475335147455,1.3255849026474866,-1.9999926640501506,54.98282732945314,63.85950340505218,0.3620073684034182,-0.05945369505718645,-1.7028441193011155,-3.321173439777322,21.753378966301916,1.0,0.7379792243807941,-0.05199947357177237,-1.0047485215743777,0.9007495744308329,-0.5283739975730732,0.4243750504295285,0.8175999069213802,27.193071982252263,-36.33705371027497,0.47637452400130187,6,0.2599992752075124,-1.2200002670288121,-2.5875005722045934,-3.4250011444091832,2.269998550415039,1,0.10119834486504597,-2.571419813216531,23.01000022888184,4.052663280261962,23.040000915527344,-1.965529488368325,23.01000022888184,0.10119834486504597
4500,2009-06-24,22.96999931335449,23.209999084472656,22.61000061035156,22.61000061035156,268900.0,0.019529454651538547,-2.3333368654731763,-0.69230712800179,55.59321398298635,62.2814260757464,0.02671709105089448,-0.4201842909353637,-2.0609732548785082,-3.701317944751377,20.94171942086924,0.6799983978271449,0.6540000290358066,0.32399921417236044,-0.5447180763135115,1.1927165046582324,-0.11035943107057733,0.7583578594152982,0.33249722900390566,65.78939883451092,5.166290549139504,0.4343586452429366,6,-0.17999935150146484,-1.3949985504150355,-3.1024990081787074,-3.8649997711181605,1.470001220703125,2,0.08663473359188156,1.3255849026474866,22.53000068664551,-2.571419813216531,23.01000022888184,4.052663280261962,23.040000915527344,0.08663473359188156
4501,2009-06-25,22.940000534057614,22.96999931335449,22.46999931335449,22.85000038146973,346300.0,-0.0013059982670280412,5.666768393479627,0.250001324552414,51.27272172407664,60.30754589172527,0.047613887788244824,-0.30501240827586784,-1.946798503050701,-3.6153429717565295,20.46727970298594,0.5,0.6325231786926935,0.23000040054320792,-0.5122580155973253,0.9722588166837411,-0.14112880752706047,0.6011296086134763,0.3191961191406243,70.58832329170802,12.624953688040186,0.371129208070267,6,-0.15000057220458984,-1.1149997711181605,-2.9875001907348597,-3.8350009918212855,1.5199985504150426,3,0.0897994515250351,-2.3333368654731763,22.96999931335449,1.3255849026474866,22.53000068664551,-2.571419813216531,23.01000022888184,0.0897994515250351
4502,2009-06-26,22.920000076293945,23.20000076293945,22.40999984741211,22.76000022888184,379400.0,-0.0008718595160438491,1.1944432670707532,1.7777730682830661,62.94642819129687,60.40217765358238,0.04402596282340099,-0.2099280250592912,-1.8672316524903607,-3.5438641481835518,20.168215556527937,0.7900009155273402,0.6366764349432756,0.15549993515014648,-0.4647369436473632,0.7757368139476561,-0.15461850424860657,0.46561837454889954,0.29762868331054193,68.62749497918757,8.247330095278372,0.3101184393987545,6,-0.13000011444092152,-1.0,-2.7849998474121094,-3.7950000762939453,1.139999389648441,4,0.09642229830349991,5.666768393479627,22.940000534057614,-2.3333368654731763,22.96999931335449,1.3255849026474866,22.53000068664551,0.09642229830349991
4503,2009-06-29,23.6200008392334,23.959999084472656,23.36000061035156,23.670000076293945,482800.0,0.030541045401804467,-1.1052589310810854,-0.31249552964738553,75.35713385562876,61.29771925963501,-0.6349573830174577,-0.863635133007179,-2.499593307496454,-4.187953131630948,19.51525785558221,1.039999008178711,0.5530747415457746,0.798000621795655,0.08624652262130894,1.509754720970001,0.4421235722084802,1.1538776713828298,-1.4000015258789098,80.45986839292706,15.566094664562868,0.3558770495871739,6,-0.5300016403198242,-1.0450010299682617,-3.4850006103515625,-4.495000839233398,0.75,0,0.07451305076203907,1.1944432670707532,22.920000076293945,5.666768393479627,22.940000534057614,-2.3333368654731763,22.96999931335449,0.07451305076203907
4504,2009-06-30,23.65999984741211,23.979999542236328,23.3700008392334,23.81999969482422,325900.0,0.0016934380506994362,1.5416636864315858,3.2000457770656903,74.63234469140235,62.01308515306607,-0.6333950447838568,-0.866132170905999,-2.443336371838434,-4.1710804654661935,18.662006419524943,0.6099987030029297,0.47037434759755925,0.7859996795654283,-0.010529732879444254,1.5825290920103008,0.3877349733429938,1.1842643857878628,-1.4052005386352562,79.61784987098059,11.097014681790398,0.39826470622243587,6,-0.5600004196166992,-1.0749998092651367,-3.4674997329711914,-4.265000343322754,0.4099998474121094,1,0.0633981407300841,-1.1052589310810854,23.6200008392334,1.1944432670707532,22.920000076293945,5.666768393479627,22.940000534057614,0.0633981407300841
4505,2009-07-01,24.29999923706055,24.54999923706055,23.459999084472656,23.76000022888184,401500.0,0.027049847581399833,1.0961561386423768,-3.374997019764919,73.96224024966837,62.823706435615634,-1.197046889588922,-1.4165139963367999,-3.0024815937842995,-4.770666524228876,18.54600930295462,1.0900001525878942,0.4586930025017182,1.322999095916753,0.35694170407366244,2.2890564877598436,0.8399703999952095,1.8060277918382965,-1.976191918945318,88.31775367744054,20.97753047050813,0.4830286959215447,7,-0.9149999618530309,-1.4200000762939489,-3.754999160766605,-4.474999427795414,0.1800003051757777,2,0.020576132333265162,1.5416636864315858,23.65999984741211,-1.1052589310810854,23.6200008392334,1.1944432670707532,22.920000076293945,0.020576132333265162
4506,2009-07-02,23.670000076293945,23.88999938964844,23.45000076293945,23.88999938964844,249600.0,-0.025925892203559342,2.9999999999999356,-0.4074068841283643,58.87850245162695,62.72943228700841,-0.5180608945570455,-0.743513602803688,-2.3066308994530758,-4.097759010014631,18.417266291441432,0.8499984741211009,0.4209975664297829,0.6414999008178697,-0.35814761953224306,1.6411474211679824,0.14167614064281508,1.1413236609929243,-1.212621243041994,58.87853216111565,-5.364237275777192,0.4998237601750561,7,-0.2850008010864258,-0.7900009155273438,-3.125,-3.440000534057617,0.7000007629394531,3,0.03253064872335343,1.0961561386423768,24.29999923706055,1.5416636864315858,23.65999984741211,-1.1052589310810854,23.6200008392334,0.03253064872335343
4507,2009-07-06,23.649999618530273,23.899999618530273,23.31999969482422,23.61000061035156,471600.0,-0.0008449707519732064,1.148151811101496,-0.18181424100293495,59.24765527558502,62.985896416858274,-0.4497260096444897,-0.697861122425639,-2.210304572588104,-4.024950591086206,17.846438422165637,0.5799999237060547,0.3760523594092291,0.5824995040893555,-0.4513865373573793,1.6163855455360903,0.06555648336598807,1.0994425248127229,-1.0670635610498067,26.829272074854853,-33.19805861644116,0.5169430207233667,7,-0.2650003433227539,-0.7700004577636719,-2.987499713897705,-3.4099998474121094,0.5100002288818359,0,0.03424944942949315,2.9999999999999356,23.670000076293945,1.0961561386423768,24.29999923706055,1.5416636864315858,23.65999984741211,0.03424944942949315
4508,2009-07-07,23.21999931335449,23.86000061035156,23.190000534057614,23.739999771118164,265700.0,-0.01818183137892615,-1.3103529922455863,-13.000333794286282,53.541077711786016,62.825702014895256,0.014746010272105536,-0.20928324840204127,-1.7199741348996653,-3.542669592870002,18.32891631352629,0.6700000762939453,0.3311961233066576,0.10849924087523988,-0.8683540888301309,1.0853525705806106,-0.3799274239774455,0.5969259057279253,-0.5190394650992154,2.205794698968196,-53.76780025493289,0.4884266648526858,7,0.2600002288818395,-0.029999732971187854,-2.512499332427975,-2.9799995422363246,1.6400012969970703,1,0.036175718235477605,1.148151811101496,23.649999618530273,2.9999999999999356,23.670000076293945,1.0961561386423768,24.29999923706055,0.036175718235477605
4509,2009-07-08,21.700000762939453,22.200000762939453,21.0,21.770000457763672,955600.0,-0.06546074915432232,1.5806459551916783,0.13461467923559312,36.9261436771347,60.75158309202284,1.569698145161837,1.3400405027073106,-0.15767602423603932,-1.9729501196262333,18.57019042511217,2.2199993133544886,0.2827408664301352,-1.3864993095397935,-2.4801798018402224,-0.29281881723936465,-1.933339555690008,-0.8396590633895791,2.8499984741210973,19.71833558812434,-33.631061221976424,0.5468402461502141,7,1.0749988555908203,1.0749988555908203,-0.7899999618530273,-1.2000007629394531,3.219999313354492,2,0.12304147384427422,-1.3103529922455863,23.21999931335449,1.148151811101496,23.649999618530273,2.9999999999999356,23.670000076293945,0.12304147384427422
4510,2009-07-09,21.489999771118164,22.270000457763672,21.280000686645508,22.0,414000.0,-0.009677464720643791,-1.1290354336764516,7.28574931880109,35.44060140705392,58.99245861235365,1.7295657457456528,1.5649052476637877,0.07983888052982735,-1.7121882082200521,18.833424028157395,0.9899997711181641,0.23796544475119674,-1.5550003051757812,-2.820618209684824,-0.2893824006667387,-2.1878092574303025,-0.92219135292126,2.9889994812011764,16.89654605425421,-35.819602687247574,0.6328089522545209,7,1.2849998474121094,1.2849998474121094,-0.34999942779541016,-0.8850002288818359,3.1700000762939453,3,0.12005583765400907,1.5806459551916783,21.700000762939453,-1.3103529922455863,23.21999931335449,1.148151811101496,23.649999618530273,0.12005583765400907
4511,2009-07-10,21.40999984741211,21.540000915527344,21.1200008392334,21.40999984741211,154100.0,-0.003722658192559458,2.230743272983362,-0.0,34.53508437942001,55.83564263325623,1.754182435865829,1.5993135764772077,0.1699042680413072,-1.5823352460974505,18.333084982874954,0.4200000762939453,0.2308403737095368,-1.5540001869201667,-3.0158142626359243,-0.09218611120440912,-2.2849072247780455,-0.8230931490622879,2.9994194198608426,14.137927632552527,-37.22067366699737,0.7309070378578795,7,1.364999771118164,1.364999771118164,-0.22249984741210938,-0.8050003051757812,2.5,4,0.14339092558168787,-1.1290354336764516,21.489999771118164,1.5806459551916783,21.700000762939453,-1.3103529922455863,23.21999931335449,0.14339092558168787
4512,2009-07-13,21.5,21.670000076293945,20.979999542236328,21.440000534057614,405300.0,0.00420365031430725,2.450005960470162,100.0,35.834884322620525,51.444281574033084,1.6109848001363218,1.4580546197952984,0.08961104549493015,-1.6259237084858178,17.85729460868819,0.6900005340576172,0.18790415537367622,-1.3840000152587884,-2.9831495791722062,0.21514954865462954,-2.1835747972154955,-0.5844252333020812,2.841230881927494,18.055564753799818,-32.55848432698694,0.7995747819567087,7,1.2649993896484375,1.2649993896484375,-0.1349997520446813,-0.8950004577636719,2.5,0,0.13348841112713483,2.230743272983362,21.40999984741211,-1.1290354336764516,21.489999771118164,1.5806459551916783,21.700000762939453,0.13348841112713483
4513,2009-07-14,21.84000015258789,21.850000381469727,21.46999931335449,21.549999237060547,239900.0,0.015813960585483233,1.4516089337353333,4.833391613948915,43.35259180912679,47.968753476002476,1.1085102291216593,1.0771973186006996,-0.23814308116259753,-1.9177025760403197,17.35442446439512,0.3800010681152379,0.16758067568687096,-0.9829998970031752,-2.6456937668084137,0.6796939728020632,-1.8143468319057945,-0.151652962100556,2.3667814757519565,66.66666666666666,12.549286212895893,0.8313469349026188,7,0.9249992370605469,0.9249992370605469,-0.36999940872192383,-1.130000114440918,2.729999542236328,1,0.10622709151168741,2.450005960470162,21.5,2.230743272983362,21.40999984741211,-1.1290354336764516,21.489999771118164,0.10622709151168741
4514,2009-07-15,22.450000762939453,22.450000762939453,21.8700008392334,22.0,302600.0,0.027930430681763596,1.5777730682829654,1.5517218699850044,45.14926607982473,44.767311901575404,0.34511356494743595,0.44927693700798343,-0.8279122069794269,-2.4668229810844338,16.29585335678146,0.6100006103515625,0.12917691745703763,-0.34699935913085866,-2.016264344366885,1.3222656261051675,-1.1816318517488718,0.4876331334871544,1.6277095819562533,100.0,45.40269781208217,0.8346324926180133,7,-0.010001182556152344,0.3149986267089844,-0.9750003814697266,-1.7400007247924805,2.049999237060547,2,0.10734965547932385,1.4516089337353333,21.84000015258789,2.450005960470162,21.5,2.230743272983362,21.40999984741211,0.10734965547932385
4515,2009-07-16,23.290000915527344,23.309999465942386,22.299999237060547,22.459999084472656,346100.0,0.03741648659427077,1.3218424571942102,1.844445386343407,52.83630775641708,44.095956935440974,-0.729987389108544,-0.38859413622754246,-1.6104230118428546,-3.2391629299081472,15.72654403033601,1.0100002288818395,0.0008526796132741765,0.47900075912475515,-1.2024383033930093,2.1604398216425196,-0.3617187721341253,1.3197202903836356,0.6638009972619869,99.14169308712967,44.64350669366959,0.8407195312588815,7,-0.850001335144043,-0.5250015258789062,-1.8150005340576172,-2.580000877380371,1.6699981689453125,3,0.06998708014991473,1.5777730682829654,22.450000762939453,1.4516089337353333,21.84000015258789,2.450005960470162,21.5,0.06998708014991473
4516,2009-07-17,23.399999618530273,23.440000534057614,22.93000030517578,23.239999771118164,430400.0,0.004723001231382362,3.2499721846937306,0.19277047522750254,53.83386318639432,43.494424481086455,-0.9860020118895854,-0.49316162980793976,-1.645639391089496,-3.288637461634906,15.132713757796168,0.5100002288818324,-0.13226157214194245,0.5694994926452637,-1.1305990578051244,2.2695980430956517,-0.2805497825799286,1.419548767870456,0.43485019943693715,98.37394717886983,43.77673090627036,0.8500492752251936,7,-0.9799995422363281,-0.6350002288818359,-1.9249992370605469,-2.689999580383301,1.7700004577636719,4,0.053846164505235716,1.3218424571942102,23.290000915527344,1.5777730682829654,22.450000762939453,1.4516089337353333,21.84000015258789,0.053846164505235716
4517,2009-07-20,24.190000534057614,24.28000068664551,23.35000038146973,23.43000030517578,368400.0,0.033760723436155216,-1.0217396262011786,4.75000596047014,54.488187651912064,43.599658918878234,-1.8901140645756946,-1.257039064705868,-2.336596324362116,-4.0117882402233,15.110986194026552,0.9300003051757812,-0.30196826534985277,1.3020004272460888,-0.5025153969389038,3.1065162514310813,0.39974251515359427,2.2042583393385833,-3.2100009918212855,96.79714916002013,43.593008457287766,0.9022579120924955,7,-1.5600004196166957,-1.4250011444091761,-2.4600005149841273,-3.380001068115231,0.9899997711181676,0,-0.011575059134508292,3.2499721846937306,23.399999618530273,1.3218424571942102,23.290000915527344,1.5777730682829654,22.450000762939453,-0.011575059134508292
4518,2009-07-21,24.38999938964844,24.520000457763672,24.26000022888184,24.32999992370605,547400.0,0.008267831797243774,-1.6000171662359781,0.07894664193807611,55.60675676229978,45.675282595007694,-2.1307680535254647,-1.4212174768486925,-2.4580083351680706,-4.138305167058402,15.13938503929051,0.32999992370605824,-0.38675813022885563,1.4329993247985868,-0.49262923371138356,3.358627883308557,0.47018504554360163,2.395813604053572,-3.34399982452393,95.09429861022655,43.362855530644566,0.9628142792549851,7,-1.639999389648441,-1.6250000000000036,-2.6574993133544957,-3.5799999237060582,0.860000610351559,1,-0.015990135277082596,-1.0217396262011786,24.190000534057614,3.2499721846937306,23.399999618530273,1.3218424571942102,23.290000915527344,-0.015990135277082596
4519,2009-07-22,24.809999465942386,25.209999084472656,24.170000076293945,24.420000076293945,317400.0,0.017220175760734202,-1.3370780256142096,6.5000476841395445,54.05405651271722,47.743444273414724,-2.305689552106383,-1.7514452168607804,-2.7722885887695092,-4.488979905382362,16.211162922025217,1.039999008178711,-0.46717732881979757,1.7389994621276905,-0.34374033162030315,3.821739255875684,0.6976295652536919,2.780369359001689,-3.62503986511231,86.25430792080648,37.53350844511618,1.041369896873997,7,-1.7150001525878942,-1.7150001525878942,-3.077499389648441,-4.0000000000000036,0.5500011444091726,2,-0.009673509725287355,-1.6000171662359781,24.38999938964844,-1.0217396262011786,24.190000534057614,3.2499721846937306,23.399999618530273,-0.009673509725287355
4520,2009-07-23,24.959999084472656,25.43000030517578,24.6299991607666,24.809999465942386,306800.0,0.006045933968526596,-2.137257981876456,0.3846150084118971,61.1015415383474,50.69527284662887,-2.136368286880799,-1.8390015140319385,-2.7968490882485213,-4.5612122621317965,17.40026421384348,0.8000011444091797,-0.49348555066958966,1.7894990921020515,-0.45665248983785744,4.03565067404196,0.6664233011320988,2.912574883072004,-3.533537114624025,81.199951171875,32.369279043857674,1.1230757909699542,7,-1.7549991607666016,-1.7549991607666016,-3.1774988174438477,-3.9849987030029297,0.3500003814697301,3,-0.018429451175694056,-1.3370780256142096,24.809999465942386,-1.6000171662359781,24.38999938964844,-1.0217396262011786,24.190000534057614,-0.018429451175694056
4521,2009-07-24,25.0,25.21999931335449,24.739999771118164,24.8799991607666,172600.0,0.0016026008411285098,-1.3999999999999821,0.8000076294139528,61.578048020037954,53.55562436856414,-1.8031998796209834,-1.8095352704289525,-2.7015897922864553,-4.527852636906797,18.87726542517883,0.4799995422363246,-0.29839233698979584,1.7265000343322754,-0.6597079594538897,4.1127080281184405,0.5333960374391928,2.919604031225358,-3.2532549633251975,79.32690764672597,26.568402411400115,1.1931039968930823,7,-1.5500001907348633,-1.7950000762939453,-3.2174997329711914,-4.024999618530273,-0.010000228881835938,4,-0.0016000366210937589,-2.137257981876456,24.959999084472656,-1.3370780256142096,24.809999465942386,-1.6000171662359781,24.38999938964844,-0.0016000366210937589
4522,2009-07-27,25.1299991607666,25.1299991607666,24.70000076293945,24.88999938964844,167200.0,0.005199966430664116,2.5833233992164266,1.99998410553919,67.26944185379156,56.21305215130468,-1.5244451372189474,-1.8608862834447457,-2.709437874315043,-4.58570496394519,20.082081731993075,0.429998397827152,-0.048746857695601165,1.7459992408752427,-0.7723071278696523,4.264305609620138,0.4868460565027952,3.00515242524769,-3.088593702611721,76.19038968942013,16.3335129988633,1.259153184372448,7,-1.4799985885620117,-1.9249992370605469,-3.337498664855957,-4.144998550415043,-0.179998397827152,0,0.0015917595249981265,-1.3999999999999821,25.0,-2.137257981876456,24.959999084472656,-1.3370780256142096,24.809999465942386,0.0015917595249981265
4523,2009-07-28,25.3799991607666,25.43000030517578,24.84000015258789,24.90999984741211,186000.0,0.009948269333422965,1.0701701550971239,1.9583323399216688,93.19246713741461,61.55118560214801,-1.3628018020164774,-2.0788550006647846,-2.830573736744739,-4.757220481185122,20.47990535459562,0.5900001525878906,0.24726649462338912,1.9079993247985847,-0.7633813520738357,4.579380001671005,0.5723089863623727,3.2436896632347967,-3.0675061148500475,96.0316559264793,29.812917106511946,1.3356903384362109,7,-1.5149993896484375,-2.174999237060547,-3.5649986267089844,-4.394998550415043,-0.39999961853027344,1,-0.0078801758157655,2.5833233992164266,25.1299991607666,-1.3999999999999821,25.0,-2.137257981876456,24.959999084472656,-0.0078801758157655
4524,2009-07-29,25.15999984741211,25.31999969482422,24.959999084472656,25.209999084472656,285900.0,-0.008668215942834845,1.6666666666666667,-0.10638151086581579,92.97425435820377,66.01095744679097,-0.8023372646773481,-1.8347881097196996,-2.495794500200585,-4.448042194542342,20.87607250732043,0.4200000762939453,0.5540857350006902,1.6130000114440932,-1.1627902490223825,4.388790271910569,0.22510488121085714,3.0008951416773293,-2.5981062207548185,66.24999105931607,-5.951240847825289,1.3878951302332376,7,-0.9799995422363281,-1.9549999237060547,-3.227499485015869,-4.17499923706055,0.1100006103515625,2,0.003577112604678634,1.0701701550971239,25.3799991607666,2.5833233992164266,25.1299991607666,-1.3999999999999821,25.0,0.003577112604678634
4525,2009-07-30,24.79999923706055,25.40999984741211,24.78000068664551,25.290000915527344,242300.0,-0.014308450418714425,-1.3773607992169241,9.80018310826269,87.25274679209065,69.72416673631277,-0.22978216604722945,-1.5129793654822947,-2.0447524880183217,-3.996218522300321,20.556822813942365,0.629999160766598,0.8048546598812081,1.2279994010925321,-1.5851016919726035,4.041100494157668,-0.1785511454400357,2.6345499476251,-2.0086570761217786,13.698429702402077,-63.12733071188677,1.4065505465325676,7,-0.4099988937377965,-1.5949993133544957,-2.749999046325687,-3.8149986267089915,0.820001602172848,3,0.022580701230593414,1.6666666666666667,25.15999984741211,1.0701701550971239,25.3799991607666,2.5833233992164266,25.1299991607666,0.022580701230593414
4526,2009-07-31,24.440000534057614,24.959999084472656,24.420000076293945,24.85000038146973,385700.0,-0.014516077180557474,-1.3999915229093376,0.8367315162980642,80.49794485069049,72.61413975839926,0.32771782547718686,-1.151367608480566,-1.6160059997284684,-3.556255917304906,20.026129205939764,0.5399990081787109,1.0149529221100941,0.8295006752014125,-2.010198363284797,3.6691997136876218,-0.5903488440416922,2.249350194444517,-1.4375657215798796,1.9802428941833694,-78.88066859733502,1.4198495192431055,7,0.35999965667724965,-1.235000610351559,-2.2575001716613734,-3.4549999237060547,1.4799995422363317,4,0.035597336860627715,-1.3773607992169241,24.79999923706055,1.6666666666666667,25.15999984741211,1.0701701550971239,25.3799991607666,0.035597336860627715
4527,2009-08-03,24.459999084472656,24.68000030517578,24.18000030517578,24.68000030517578,391400.0,0.0008182712756972244,3.5454293244555415,0.5365885428781343,79.11112392096953,75.22573610936257,0.39118336002890786,-1.1674261636719834,-1.5610936602697691,-3.5015896440621574,19.57889135888576,0.5,1.1259304562347126,0.8089992523193352,-2.056063040938241,3.6740615455769117,-0.6235318943094512,2.2415303989481217,-1.2633590325790784,22.39990234375,-57.76735238953816,1.4325311466287876,8,0.34000110626220703,-1.2549991607666016,-2.152498722076416,-3.4749984741210973,1.720001220703125,0,0.02166805831901919,-1.3999915229093376,24.440000534057614,-1.3773607992169241,24.79999923706055,1.6666666666666667,25.15999984741211,0.02166805831901919
4528,2009-08-04,24.059999465942386,24.11000061035156,22.51000022888184,22.899999618530273,981900.0,-0.016353214779316616,1.5396788393651901,-5.272697322790972,68.76457467189346,76.86023812704882,0.8263491877595293,-0.7391666452822854,-1.0954119043344477,-3.039989504222003,19.055922994238536,1.9499988555908168,1.2229874399409653,0.3669996261596715,-2.4960868010369346,3.2300860533562776,-1.0645435874386315,1.7985428397579746,1.3700008392333949,53.44825658446438,-23.210187180008084,1.4315432135983022,8,-0.08999919891357777,-0.8549995422363317,-1.7049994468689,-3.0749988555908274,2.4800014495849574,1,0.036990910920712494,3.5454293244555415,24.459999084472656,-1.3999915229093376,24.440000534057614,-1.3773607992169241,24.79999923706055,0.036990910920712494
4529,2009-08-05,24.3700008392334,24.459999084472656,23.35000038146973,24.020000457763672,521900.0,0.012884512891607747,3.1886990725912248,0.30172450647347543,64.36171480951097,77.22247960162255,0.4999449146789843,-0.8842163969086521,-1.3608873726634911,-3.2897944447205276,18.953133933298332,1.1099987030029261,1.2708355155994866,0.5435009956359877,-2.173573417392113,3.2605754086640886,-0.8150362108780627,1.9020382021500382,1.001599464416504,64.13796051787807,-9.276777041524412,1.3585372065140509,8,-0.40000057220458984,-1.1650009155273438,-1.537501335144043,-3.085000991821289,2.079999923706051,2,0.0250307214606611,1.5396788393651901,24.059999465942386,3.5454293244555415,24.459999084472656,-1.3999915229093376,24.440000534057614,0.0250307214606611
4530,2009-08-06,24.06999969482422,24.36000061035156,23.29999923706055,23.31999969482422,482100.0,-0.012310264016331396,-1.6835446705360912,2.14285480733075,58.481016081126555,76.8783649417435,0.7380354667747504,-0.40160836520067633,-1.0060331789542154,-2.928015816962411,18.95871905377981,1.070001602172848,1.2900074339693148,0.11449985504150462,-2.3705748805375606,2.59957459062057,-1.1280375127480262,1.3570372228310355,1.2443686073303226,63.67347733173474,-6.312106184869556,1.242537367789532,8,-0.09999942779541016,-0.8649997711181641,-1.2274999618530273,-2.7749996185302734,2.620000839233395,3,0.04985462310568667,3.1886990725912248,24.3700008392334,1.5396788393651901,24.059999465942386,3.5454293244555415,24.459999084472656,0.04985462310568667
4531,2009-08-07,24.479999542236328,24.670000076293945,24.149999618530273,24.290000915527344,183900.0,0.01703364572539945,-1.212762158301409,0.2533315022786458,54.06161327600958,75.41082843310107,0.27548687868247157,-0.6006126091834183,-1.3543176321989243,-3.2816894744885907,18.726785634730934,0.6000003814697266,1.3019826978502387,0.3709997177124009,-1.8130750794026902,2.555074514827492,-0.7210376808451464,1.4630371162699483,0.7782813984527586,90.78337530379139,23.19004054380204,1.092037398557546,8,-0.5099992752075195,-1.2749996185302734,-1.3475003242492676,-2.8999996185302734,2.3199996948242223,4,0.046568681303697845,-1.6835446705360912,24.06999969482422,3.1886990725912248,24.3700008392334,1.5396788393651901,24.059999465942386,0.046568681303697845
4532,2009-08-10,24.3700008392334,24.78000068664551,24.21999931335449,24.26000022888184,225800.0,-0.004493411154405602,-4.894675554127705,0.5789547653944038,49.712664310249046,70.57973923008268,0.29764294240751354,-0.2788742697277584,-1.1880897408788549,-3.121499887201338,18.379687794374426,0.5600013732910227,1.24948374056887,0.11750097274780202,-1.6893726937399371,1.9243746392355412,-0.7859358604960676,1.0209378059916716,0.8333144872195426,81.93833635540184,17.087410378278122,0.9034368332438689,8,-0.4100008010864258,-1.1650009155273438,-1.237501621246338,-2.7900009155273438,2.839998245239258,0,0.06360275681916239,-1.212762158301409,24.479999542236328,-1.6835446705360912,24.06999969482422,3.1886990725912248,24.3700008392334,0.06360275681916239
4533,2009-08-11,24.15999984741211,24.540000915527344,23.959999084472656,24.209999084472656,196600.0,-0.008617192638057158,-1.5777815453736277,-0.4545359966708428,40.06116350651321,64.70050691322817,0.3535693907663138,0.11999941994493213,-0.94377271638443,-2.8648937004909882,18.247005446213475,0.5800018310546875,1.180025931979543,-0.2085000038146987,-1.6172729358259446,1.2002729281965472,-0.9128864698203216,0.49588646219092425,0.9894491770894085,58.10809243414797,-3.8687494100498654,0.7043864660056236,8,-0.19999980926513672,-0.9549999237060547,-1.0275006294250488,-2.5799999237060547,3.460000991821289,1,0.08360929099840386,-4.894675554127705,24.3700008392334,-1.212762158301409,24.479999542236328,-1.6835446705360912,24.06999969482422,0.08360929099840386
4534,2009-08-12,24.86000061035156,25.1200008392334,24.10000038146973,24.309999465942386,186500.0,0.028973541695383354,-1.103095216090963,-11.000190737773567,48.691119344111634,60.4158816412305,-0.43970070439982223,-0.4112792813130355,-1.605451591727018,-3.50687977428705,19.10961679719189,1.0200004577636683,1.0765544627632764,0.37100076675414684,-0.7242112874624169,1.4662128209707106,-0.17660526035413682,0.9186067938624305,-2.3500003814697195,85.71428571428548,25.08802195451316,0.5476060271082822,8,-1.0450000762939418,-1.6550006866455043,-1.5250010490417445,-3.2800006866455043,2.1499996185302805,2,0.0675784498764751,-1.5777815453736277,24.15999984741211,-4.894675554127705,24.3700008392334,-1.212762158301409,24.479999542236328,0.0675784498764751
4535,2009-08-13,24.920000076293945,24.959999084472656,24.43000030517578,24.88999938964844,144100.0,0.002413494145989903,8.63645506407033,0.05454658949433983,48.958333850735,56.91148041901322,-0.5374014525268969,-0.36143291174472125,-1.6133914122780482,-3.5352305206880175,19.650347130764054,0.529998779296875,0.8356390614400837,0.34950027465820455,-0.6033782193297661,1.3023787686461752,-0.12693897233578255,0.8259395216521916,-2.357799835205075,82.75858100053438,23.485843128224445,0.4764392469939858,8,-1.1049995422363281,-1.7150001525878906,-2.145000457763672,-3.3400001525878906,2.239999771118164,3,0.061396496065863726,-1.103095216090963,24.86000061035156,-1.5777815453736277,24.15999984741211,-4.894675554127705,24.3700008392334,0.061396496065863726
4536,2009-08-14,24.65999984741211,24.95000076293945,24.3700008392334,24.809999465942386,142200.0,-0.010433395990603223,1.697660183193268,-4.999872846335506,44.08061215812451,53.019201334252664,-0.27145935006929633,-0.002315355148986953,-1.3161745624095715,-3.2395029990000097,20.051483689614464,0.5799999237060511,0.5913730326226982,0.0265000343322761,-0.7510064139270511,0.8040064825916033,-0.3622531897973893,0.4152532584619415,-2.046643594360347,60.34480207177211,3.079347590854752,0.3887532241296639,8,-0.8449993133544922,-1.4549999237060547,-1.885000228881836,-3.0799999237060547,2.0300006866455043,4,0.08231957417706703,8.63645506407033,24.920000076293945,-1.103095216090963,24.86000061035156,-1.5777815453736277,24.15999984741211,0.08231957417706703
4537,2009-08-17,23.90999984741211,24.649999618530273,23.78000068664551,24.440000534057614,167100.0,-0.030413625492325624,-1.2025317066928813,3.533346896735775,33.557052134630666,49.10725438566791,0.43842361677497266,0.7648462046938072,-0.5443204494306819,-2.4512276805330053,19.565605319515445,0.879999160766598,0.3597833626311733,-0.7094999313354506,-1.5295503645412403,0.11055050187033899,-1.1195251479383472,-0.29947471473255405,-1.2465107026367157,9.701428803238267,-40.89810636747782,0.41002521660289487,8,0.3000001907348633,-0.7049999237060547,-1.135000228881836,-2.3299999237060547,2.79000091552734,0,0.12086990414436327,1.697660183193268,24.65999984741211,8.63645506407033,24.920000076293945,-1.103095216090963,24.86000061035156,0.12086990414436327
4538,2009-08-18,24.0,24.07999992370605,23.6299991607666,23.88999938964844,193800.0,0.0037641218386552655,2.3333333333333948,-0.20754805252758823,36.6359469282459,46.02661350997179,0.3788585240588702,0.6789397853179651,-0.5938839746171425,-2.5029986099604393,18.902344585700387,0.4500007629394496,0.17422471121302863,-0.5999998092651353,-1.460574581432276,0.2605749629020053,-1.0302871953487056,-0.169712423181565,-1.2873806213354477,24.83224311627133,-22.804972816764334,0.43028738608356965,8,0.21000003814697266,-0.5500001907348633,-1.2350006103515625,-2.4200000762939453,2.7000007629394496,1,0.13374996185302734,-1.2025317066928813,23.90999984741211,1.697660183193268,24.65999984741211,8.63645506407033,24.920000076293945,0.13374996185302734
4539,2009-08-19,24.56999969482422,24.60000038146973,23.520000457763672,23.81999969482422,162800.0,0.023749987284342522,1.6666619571718395,6.818143986683533,47.472532079094165,44.803448620857075,-0.17856598787779987,0.09490377555564322,-1.111476590847932,-3.0257972927214922,17.54585688268313,1.0799999237060582,0.012945189834340454,-0.018000125885009766,-0.8729199576925843,0.8369197059225648,-0.44546004178879883,0.4094597900187793,-1.8092326869482882,72.91668322352822,20.119510933623232,0.42745991590378785,8,-0.2499990463256836,-0.9199991226196289,-1.8050003051757812,-2.989999771118164,1.8600006103515625,2,0.12413517225446591,2.3333333333333948,24.0,-1.2025317066928813,23.90999984741211,1.697660183193268,24.65999984741211,0.12413517225446591
4540,2009-08-20,24.5,24.649999618530273,24.32999992370605,24.459999084472656,104500.0,-0.002848990463722445,-1.1333367241839438,0.053334554036458336,50.70421904599445,44.43040481752205,-0.04599290035385195,0.1356282505516475,-0.992671215665311,-2.8943136840303154,15.967651208936367,0.3199996948242223,-0.06116617251746348,-0.06499986648559641,-0.9023513518505091,0.7723516188793162,-0.48367560916805274,0.3536758761968599,-1.692048315496919,68.53142189475723,8.921818220810493,0.4186757426824562,8,-0.17999935150146484,-0.6350002288818359,-1.8975005149841309,-2.9200000762939453,1.9400005340576136,3,0.1024489889339526,1.6666619571718395,24.56999969482422,2.3333333333333948,24.0,-1.2025317066928813,23.90999984741211,0.1024489889339526
4541,2009-08-21,24.959999084472656,25.15999984741211,24.43000030517578,24.6299991607666,150600.0,0.018775472835618645,-1.000005225629623,8.249809269502194,55.31914807272598,45.05334745779727,-0.48136429403685455,-0.34522091148195244,-1.4204020787801497,-3.293521572743998,14.518528760430108,0.7299995422363281,-0.11518692105236283,0.3969992637634263,-0.4361580076848739,1.2301565352117265,-0.01957937196072379,0.8135778994875764,-2.1058064168749695,87.8048269894584,22.518162857594007,0.41657863572415066,8,-0.6199989318847656,-0.9899988174438477,-2.357499599456787,-3.3799991607666016,1.0800018310546875,4,0.08814105944050499,-1.1333367241839438,24.5,1.6666619571718395,24.56999969482422,2.3333333333333948,24.0,0.08814105944050499
4542,2009-08-24,25.170000076293945,25.34000015258789,24.96999931335449,24.979999542236328,136400.0,0.00841350158349674,-2.523800873743114,0.575759327225963,62.30598763395838,47.52499458306896,-0.6324615610171556,-0.5819061102366163,-1.59728596318703,-3.4447251710963798,13.126289319298523,0.3800010681152344,-0.11437456113766586,0.6050002098083489,-0.23405922477005348,1.4440596443867513,0.1854704925191477,1.02452992709755,-2.223575121503682,90.65933490113225,22.88893228571746,0.41952971728920035,8,-0.7399997711181641,-1.1999998092651367,-2.577500343322754,-3.5900001525878906,0.7600002288818359,0,0.060389370407482046,-1.000005225629623,24.959999084472656,-1.1333367241839438,24.5,1.6666619571718395,24.56999969482422,0.060389370407482046
4543,2009-08-25,25.18000030517578,25.43000030517578,25.020000457763672,25.25,97300.0,0.00039730746331034794,-1.1025666105872687,-0.3684184108818953,59.61994388500094,48.739308420945555,-0.5392688305587541,-0.6404965913435134,-1.572080531748199,-3.4042145276720106,11.442286913930962,0.4099998474121094,-0.11743715262333154,0.6250003814697251,-0.17711526879328332,1.4271160317327336,0.2239425563382227,1.0260582066012276,-2.089960838517662,86.91099371873096,17.90941415706061,0.40105782513150356,8,-0.7049999237060547,-1.2100000381469727,-2.4825005531311035,-3.6000003814697266,0.2199993133544922,1,0.060365386788785225,-2.523800873743114,25.170000076293945,-1.000005225629623,24.959999084472656,-1.1333367241839438,24.5,0.060365386788785225
4544,2009-08-26,25.25,25.34000015258789,25.0,25.229999542236328,79100.0,0.002779971960914951,2.399988555951859,-0.28572207084468665,64.82412614189334,50.50217423107426,-0.6125449762880955,-0.7414210287381202,-1.602433881413198,-3.4277333166041792,9.65618449377196,0.3400001525878906,-0.08842291575050609,0.6905000686645515,-0.12677337006823208,1.507773507397335,0.2818633492981597,1.0991367880309433,-1.9727636662604695,83.63634156787477,13.384086953574794,0.4086367193663913,8,-0.7749996185302734,-1.2799997329711914,-2.4925003051757812,-3.6700000762939453,-0.13999938964844105,2,0.057425772789681195,-1.1025666105872687,25.18000030517578,-2.523800873743114,25.170000076293945,-1.000005225629623,24.959999084472656,0.057425772789681195
4545,2009-08-27,25.36000061035156,25.40999984741211,24.65999984741211,25.10000038146973,78500.0,0.00435645981590338,3.1666816782609155,12.999713904252935,61.956535260031686,52.488387909063945,-0.7303745228628067,-0.8509450275721022,-1.6719820545087671,-3.487906098468322,7.902708999016241,0.75,0.0044592709100435,0.7725006103515604,-0.11483445886267063,1.6598356795657914,0.32883307574444487,1.2161681449586759,-1.9105431588971271,93.00003051757777,24.297856030394698,0.4436675346071148,8,-0.8850002288818324,-1.3900003433227504,-2.2650012969970668,-3.4500007629394496,0.2099990844726598,3,0.04219241597287127,2.399988555951859,25.25,-1.1025666105872687,25.18000030517578,-2.523800873743114,25.170000076293945,0.04219241597287127
4546,2009-08-28,25.309999465942386,25.540000915527344,24.989999771118164,25.38999938964844,128100.0,-0.0019716539118994625,1.8947201991658467,-0.30769174338848365,62.98339659543805,55.757981738042545,-0.6464564148837297,-0.772004954260531,-1.5812754488848846,-3.378122047364844,6.723511254780229,0.5500011444091797,0.014461608785005353,0.6789995193481495,-0.26159169705529095,1.61959073575159,0.20870391114642928,1.1492951275498697,-1.702098586190246,73.86350336169829,6.553242155374207,0.47029560820171934,8,-0.7799987792968786,-1.2849988937377965,-2.1049995422363317,-3.2899990081787145,0.5699996948242152,4,0.04464642797151286,3.1666816782609155,25.36000061035156,2.399988555951859,25.25,-1.1025666105872687,25.18000030517578,0.04464642797151286
4547,2009-08-31,24.989999771118164,25.29999923706055,24.96999931335449,25.18000030517578,212100.0,-0.012643212231387868,-1.8695464685247727,2.375008940705243,61.12600001534062,58.47909874771973,-0.17561579802674387,-0.4324341964272307,-1.2244166185956793,-2.991769401365154,5.857427282637975,0.34000015258789773,0.010938889682851283,0.3324997901916511,-0.6176221704619849,1.282621750845287,-0.1425611901351651,0.8075607705184673,-1.1888888877885044,37.49994581402507,-29.69481032075892,0.47506098032681726,8,-0.45999908447265625,-0.9649991989135742,-1.6624999046325684,-2.969999313354492,0.5400009155273473,0,0.042016852902203805,1.8947201991658467,25.309999465942386,3.1666816782609155,25.36000061035156,2.399988555951859,25.25,0.042016852902203805
4548,2009-09-01,24.95000076293945,25.84000015258789,24.75,24.86000061035156,363400.0,-0.001600600582035372,-6.0322278963885205,-0.4736836821763791,51.46580067645648,58.92279525853777,0.014876834841246023,-0.33975944620724974,-1.146296151626256,-2.9019016056000204,6.047243673989155,1.0900001525878906,0.050844302111340056,0.2480007171630838,-0.6670109873570205,1.163012421683188,-0.20950513509696833,0.7055065694231359,-0.9750008763900233,24.576342417482646,-38.612065289750845,0.4575058522600519,9,0.13499927520752308,-0.7750005722045863,-1.5225005149841273,-2.9300003051757777,1.0299987792968786,1,0.039278537565899274,-1.8695464685247727,24.989999771118164,1.8947201991658467,25.309999465942386,3.1666816782609155,25.36000061035156,0.039278537565899274
4549,2009-09-02,24.979999542236328,25.540000915527344,24.68000030517578,24.84000015258789,141600.0,0.001202355846875891,-2.739140530409832,1.5555461365659307,50.98683364338215,58.95419688046973,0.054929049298255705,-0.3391013979882018,-1.1215647144269454,-2.8693755165495496,6.615437086298069,0.8600006103515625,0.21739254186522317,0.24749956130981587,-0.6615630927981293,1.156562215417761,-0.20703176574415494,0.7020308883637867,-0.7811996237622871,27.118611191930945,-32.20655528116125,0.45453132705397187,9,0.1550006866455078,-0.8049993515014648,-1.4449996948242188,-2.9599990844726562,1.1300010681152308,2,0.01681345412291968,-6.0322278963885205,24.95000076293945,-1.8695464685247727,24.989999771118164,1.8947201991658467,25.309999465942386,0.01681345412291968
4550,2009-09-03,25.270000457763672,25.270000457763672,24.76000022888184,25.170000076293945,186600.0,0.011609324293101242,9.199965667855505,0.714291553133515,59.93486434835769,59.467054244428816,-0.12780046714912885,-0.5634817619345682,-1.3665217999903518,-3.0922950362101744,7.158965485691395,0.5100002288818324,0.3784355962143344,0.47750043869018555,-0.4054820502769729,1.360482927657344,0.03600919420660631,0.9189916831737648,-0.8742565111959699,50.862088810110265,-7.9898275175127225,0.4414912444835791,9,-0.020000457763671875,-1.0950002670288086,-1.577500343322754,-3.015000343322754,0.7199993133544922,3,-0.006331612366985762,-2.739140530409832,24.979999542236328,-6.0322278963885205,24.95000076293945,-1.8695464685247727,24.989999771118164,-0.006331612366985762
4551,2009-09-04,25.6200008392334,25.63999938964844,25.0,25.31999969482422,171000.0,0.01385043035732103,2.764721722008054,3.0,82.02248956851776,61.65777668160208,-0.4183254699544392,-0.8682106848130431,-1.6655155120074419,-3.372018768119034,8.097472072559192,0.639999389648441,0.45839670362763485,0.77050075531006,-0.17267381374600177,1.7136753243661218,0.2989134707820291,1.242088039838091,-1.0509461479432751,81.0345394574579,15.30590210648333,0.4715872845280315,9,-0.37000083923339844,-1.4450006484985352,-1.8225007057189941,-3.27500057220459,0.25,4,-0.001951644916912354,9.199965667855505,25.270000457763672,-2.739140530409832,24.979999542236328,-6.0322278963885205,24.95000076293945,-0.001951644916912354
4552,2009-09-08,25.920000076293945,26.170000076293945,25.75,25.809999465942386,136100.0,0.011709571710908806,-2.6521818453220107,0.3666673024471071,83.33334437123372,64.29259895785017,-0.6713486235233148,-1.102668303972365,-1.9093256420608107,-3.612216794201732,9.167714706670637,0.5499992370605469,0.5416025162886093,0.9930000305175781,-0.03517388451770387,2.02117394555286,0.47891307299993713,1.5070869880352191,-1.1984319296480912,83.22147393268466,11.810802923198807,0.5140869575176401,9,-0.505000114440918,-1.5799999237060547,-1.9175000190734863,-3.309999465942383,0.23999977111816406,1,-0.0015432451932717584,2.764721722008054,25.6200008392334,9.199965667855505,25.270000457763672,-2.739140530409832,24.979999542236328,-0.0015432451932717584
4553,2009-09-09,26.18000030517578,26.290000915527344,25.84000015258789,25.8799991607666,92000.0,0.010030872998323392,-1.3684302988018813,2.727267998335502,81.32297279244779,66.12580414124511,-0.8656095233944789,-1.2686185646504917,-2.131523610259073,-3.8109354798660213,10.445460620946333,0.4500007629394531,0.5769840995655606,1.1520002365112312,0.047071293694543215,2.256929179327919,0.5995357651028854,1.704464707919577,-1.2556516883791957,93.1676665434591,21.040867532111434,0.5524644714083448,9,-0.7049999237060547,-1.7799997329711914,-2.1775002479553223,-3.3199996948242188,-0.07999992370605113,2,-0.024828098202953952,-2.6521818453220107,25.920000076293945,2.764721722008054,25.6200008392334,9.199965667855505,25.270000457763672,-0.024828098202953952
4554,2009-09-10,26.540000915527344,26.65999984741211,25.959999084472656,26.09000015258789,127900.0,0.01375097808079051,1.0289917569203721,1.4999968210977386,85.66434405894373,68.760005118902,-1.143646688236025,-1.5771666110143698,-2.4500488055261442,-4.093686286461519,11.456106697238857,0.7000007629394531,0.5722253830770541,1.4280008316040025,0.1370668129180821,2.718934850289923,0.7825338222610441,2.073467840946961,-1.397147930933837,93.68426547487468,20.230945684119717,0.6454670093429602,9,-0.8700008392333984,-1.5600013732910156,-2.952500820159912,-3.585000991821289,-0.5300006866455043,3,-0.021100277090170927,-1.3684302988018813,26.18000030517578,-2.6521818453220107,25.920000076293945,2.764721722008054,25.6200008392334,-0.021100277090170927
4555,2009-09-11,26.45000076293945,26.71999931335449,26.28000068664551,26.479999542236328,115600.0,-0.0033911133942440275,-1.378377821079879,-0.06666384096978707,79.91969225065444,70.64181574725937,-0.9865123376557747,-1.4405218270725264,-2.339396164104901,-3.9384701331746292,12.542188362256166,0.43999862670897727,0.5872740546621245,1.261500644683835,-0.1565975815862508,2.679598870953921,0.5524515315487903,1.9705497578188798,-1.0340613430385943,84.30240359291395,12.14129745574023,0.7090491131350432,9,-0.7500009536743129,-1.44000148773193,-2.862500667572018,-3.245000839233395,-0.6800003051757777,4,-0.012854447742182473,1.0289917569203721,26.540000915527344,-1.3684302988018813,26.18000030517578,-2.6521818453220107,25.920000076293945,-0.012854447742182473
4556,2009-09-14,26.690000534057614,26.8799991607666,26.170000076293945,26.290000915527344,108600.0,0.009073715092456247,-1.2187426425665708,-13.333863173955576,80.15873376294071,72.75656394143716,-1.1288874837035472,-1.6028186359405545,-2.5352189552626214,-4.115826718661104,13.825023179550033,0.7099990844726562,0.5844447410785847,1.4000003814697237,-0.1438436299373187,2.943844392876766,0.6280783757662043,2.171922387173243,-1.0132491354660331,83.18594975060944,12.81266130820677,0.7719220057035211,9,-0.9100008010864222,-1.490000724792477,-3.102500438690182,-3.485000610351559,-0.9600009918212855,0,-0.026227079390508723,-1.378377821079879,26.45000076293945,1.0289917569203721,26.540000915527344,-1.3684302988018813,26.18000030517578,-0.026227079390508723
4557,2009-09-15,26.79999923706055,26.979999542236328,26.59000015258789,26.75,120200.0,0.004121345103106133,-1.1081108946006413,0.12499821185896143,80.91602275424161,76.02881083896885,-1.0673840835446278,-1.5654669157180585,-2.59820687695888,-4.157276145199756,15.432805393848309,0.3899993896484375,0.5992236058647009,1.3654991149902393,-0.1754848252322958,2.9064830552127745,0.5950071448789735,2.135991085101505,-0.8825982860339643,84.2104910923428,15.271095994543387,0.770491970111267,9,-0.9699993133544957,-1.5499992370605504,-3.212499141693119,-3.5949993133544957,-1.2999992370605504,1,-0.034701433742621024,-1.2187426425665708,26.690000534057614,-1.378377821079879,26.45000076293945,1.0289917569203721,26.540000915527344,-0.034701433742621024
4558,2009-09-16,27.209999084472656,27.229999542236328,26.739999771118164,26.8700008392334,116000.0,0.015298502204624587,1.5789518594180567,6.800068665598052,83.108102883448,79.59784075453173,-1.2550743006173057,-1.815745477425203,-2.9416001326327255,-4.5018738394989235,17.030285234689796,0.48999977111816406,0.6300689544449121,1.6149990081787102,0.034932327156074194,3.1950656892013463,0.8249656676673922,2.4050323486900282,-1.0800784152041203,98.42516137365097,30.050008519056192,0.7900333405113179,9,-1.2149991989135742,-1.8349990844726562,-3.6274991035461426,-4.004999160766602,-1.5799999237060547,2,-0.03858872739395747,-1.1081108946006413,26.79999923706055,-1.2187426425665708,26.690000534057614,-1.378377821079879,26.45000076293945,-0.03858872739395747
4559,2009-09-17,27.6200008392334,27.670000076293945,27.0,27.20000076293945,311200.0,0.015068054706209422,1.5769305539762828,1.2353007175033903,84.66257776394391,82.34536446737464,-1.3982508874862773,-2.0928336375510384,-3.229856162470668,-4.844223701077695,19.09336394142685,0.6700000762939453,0.7119223271628528,1.8725007057189949,0.128713064005332,3.6162883474326577,1.0006068848621652,2.7443945265758245,-1.2700643953713033,96.66671752929688,30.109078195487797,0.871893820856831,9,-1.2850008010864258,-2.02500057220459,-4.037500858306885,-4.415000915527344,-2.190000534057617,3,-0.055032599984738306,1.5789518594180567,27.209999084472656,-1.1081108946006413,26.79999923706055,-1.2187426425665708,26.690000534057614,-0.055032599984738306
4560,2009-09-18,27.01000022888184,27.670000076293945,26.979999542236328,27.670000076293945,307300.0,-0.02208546675657852,1.0909111926711557,-1.5714279226706291,72.25132066427658,81.25967903357005,-0.5760531485917646,-1.3545995833338829,-2.495917959064986,-4.175978034493525,21.188682193924045,0.6900005340576172,0.842024212080009,1.1370000839233434,-0.589963952050816,2.8639641198975028,0.27351806593626193,2.000482101910425,-0.39605105853337363,56.00001017252628,-9.23553710658556,0.8634820179870798,9,-0.30000019073486683,-1.414999961853031,-3.5000000000000036,-3.805000305175785,-1.5400009155273509,4,-0.03702332438082312,1.5769305539762828,27.6200008392334,1.5789518594180567,27.209999084472656,-1.1081108946006413,26.79999923706055,-0.03702332438082312
4561,2009-09-21,27.15999984741211,27.29999923706055,26.6200008392334,26.85000038146973,213100.0,0.005553484533845854,1.3050861703881471,-0.46969626910961193,79.72603154911731,80.85886649777933,-0.5415844945479584,-1.4032766241936656,-2.5151026199536304,-4.274731640799018,22.48767642016126,0.679998397827152,0.9912822888608694,1.176999664306642,-0.5850099444953436,2.9390092731086277,0.29599485990564744,2.0580044687076366,0.5100002288818359,52.77775324911565,-15.306615437441451,0.8810048044009933,9,-0.4049997329711914,-1.5649995803833008,-3.6499996185302734,-3.9549999237060547,-1.7700004577636683,0,-0.05117818105514016,1.0909111926711557,27.01000022888184,1.5769305539762828,27.6200008392334,1.5789518594180567,27.209999084472656,-0.05117818105514016
4562,2009-09-22,26.690000534057614,27.31999969482422,26.690000534057614,27.31999969482422,133800.0,-0.017304834904087074,1.0000000000000113,-2.0322588584191474,71.32352700557942,79.74781696590507,0.05489902086357645,-0.8575299903503222,-1.9199540788141185,-3.756497423915011,23.659484263731382,0.6299991607666051,1.0881621699361332,0.631000328063962,-1.1144044716234447,2.3764051277513687,-0.24170207177974135,1.5037027279076653,0.9799995422363317,6.6666424463486305,-64.15675325621052,0.8727023998437032,9,0.12499904632568715,-1.095000267028805,-3.1800003051757777,-3.485000610351559,-1.4600009918212855,1,-0.035968563979468016,1.3050861703881471,27.15999984741211,1.0909111926711557,27.01000022888184,1.5769305539762828,27.6200008392334,-0.035968563979468016
4563,2009-09-23,26.70000076293945,27.040000915527344,26.6200008392334,26.81999969482422,229900.0,0.0003746807299263022,-2.0000136239782016,0.19047474878974482,71.18227387825851,78.13869805694004,0.14127443738490086,-0.7882298442160653,-1.8130694685005153,-3.7185132534110608,24.73306519362712,0.4200000762939453,1.1010148516817786,0.5650005340576136,-1.1513788200328818,2.281379888148109,-0.2931891429876359,1.4231902111028631,0.9489993286132865,7.619045889024588,-65.89343372478513,0.8581896770452478,9,0.21999931335449574,-1.105000495910641,-2.992500782012936,-3.495000839233395,-1.44000053405761,2,-0.044943847514981816,1.0000000000000113,26.690000534057614,1.3050861703881471,27.15999984741211,1.0909111926711557,27.01000022888184,-0.044943847514981816
4564,2009-09-24,26.70000076293945,27.06999969482422,26.40999984741211,26.81999969482422,266600.0,0.0,1.1290354336764516,1.0,68.96551898595841,76.92156769419606,0.18590734358250316,-0.7104550006694268,-1.713439868671884,-3.6697223870967655,25.72340901370593,0.6599998474121094,1.084521187664233,0.49250049591064027,-1.1886129196998922,2.173613911521173,-0.348056211894626,1.3330572037159065,0.928419343566901,23.015941495875456,-51.15734508160186,0.8405567078052658,9,0.21999931335449574,-1.105000495910641,-2.870000839233395,-3.495000839233395,-1.7000007629394496,3,-0.04007496522839238,-2.0000136239782016,26.70000076293945,1.0000000000000113,26.690000534057614,1.3050861703881471,27.15999984741211,-0.04007496522839238
4565,2009-09-25,26.43000030517578,26.770000457763672,26.420000076293945,26.75,164100.0,-0.01011237640631224,-1.058824849375624,2.666687859617812,60.97560093103411,74.79010849065087,0.5059817698202558,-0.37543126561515194,-1.3719729521069723,-3.338593360634409,27.302169562101707,0.35000038146972656,1.0649113626344615,0.1690000534057603,-1.4660233092635409,1.8040234160750614,-0.6485116279288903,0.9865117347404109,1.1496829909667987,2.197852870036177,-68.17015259113865,0.8175116813346506,9,0.6099996566772461,-0.43000030517578125,-2.4449996948242188,-3.2250003814697266,-1.260000228881836,4,-0.03783579222298272,1.1290354336764516,26.70000076293945,-2.0000136239782016,26.70000076293945,1.0000000000000113,26.690000534057614,-0.03783579222298272
4566,2009-09-28,26.440000534057614,26.690000534057614,26.25,26.45000076293945,147700.0,0.0003783665821552873,-1.2564054911895688,0.031250745058770235,57.64706212343902,72.20466842056169,0.5104711850378827,-0.31245369134620304,-1.312463164597819,-3.279441376422877,28.653221616001055,0.44000053405761363,0.9923828321470651,0.1225002288818331,-1.451096062485309,1.6960965202489753,-0.6642979168017362,0.9092983745654024,1.0928954241357474,17.75706432223116,-48.87892342771292,0.7867981456835708,9,0.519999504089359,-0.39000034332275035,-2.347500324249264,-3.235000610351559,-1.3900012969970632,0,-0.03668688355182359,-1.058824849375624,26.43000030517578,1.1290354336764516,26.70000076293945,-2.0000136239782016,26.70000076293945,-0.03668688355182359
4567,2009-09-29,26.040000915527344,26.459999084472656,25.81999969482422,26.38999938964844,185600.0,-0.015128578307516571,1.6122537952510705,34.999046347511324,48.022608002241405,68.30628010042761,0.8843239386691657,0.17944282698821112,-0.8716364014139444,-2.8052072724604216,29.778564405127543,0.6399993896484375,0.94969685574398,-0.3299994468688965,-1.7825180031152712,1.1225191093774782,-1.0562587249920838,0.3962598312542909,1.4159212851744165,17.60009765625,-43.792825283049936,0.7262592781231867,9,0.7049989700317383,0.1249990463256836,-1.8850007057189941,-2.835000991821289,-0.6500015258789027,1,-0.024961655262128457,-1.2564054911895688,26.440000534057614,-1.058824849375624,26.43000030517578,1.1290354336764516,26.70000076293945,-0.024961655262128457
4568,2009-09-30,25.93000030517578,26.229999542236328,25.35000038146973,26.13999938964844,170700.0,-0.0042242936437828504,3.5128232716459773,0.6000000000000041,40.72947658657734,63.42482441405356,0.8869329170160185,0.38643994885711663,-0.7276926431580222,-2.633152893527104,29.95565513957881,0.879999160766598,0.8822582315957632,-0.4890000343322747,-1.798944145225068,0.8209440765605187,-1.1439720897786714,0.16597202111412201,1.395048095055774,33.720939258684126,-22.612977088742994,0.6549720554463963,9,0.5799999237060547,0.2349996566772461,-1.7300000190734863,-2.7250003814697266,0.12999916076660512,2,-0.02699578691480886,1.6122537952510705,26.040000915527344,-1.2564054911895688,26.440000534057614,-1.058824849375624,26.43000030517578,-0.02699578691480886
4569,2009-10-01,25.399999618530273,25.90999984741211,25.31999969482422,25.90999984741211,503000.0,-0.020439671438789664,1.3137250502081252,2.4285831062669887,35.92492310524419,59.38855801860551,1.1945270223987308,1.0008325181852165,-0.18274755803407317,-2.0333314188856306,30.245235484139542,0.6100006103515625,0.7821495759578241,-1.0400007247924812,-2.2634211798238226,0.18341973023886027,-1.6517109523081501,-0.42829049727681223,1.7275439798251,5.517233214683157,-45.32581675734095,0.6117102275156706,10,0.9200000762939453,0.7650003433227539,-1.1774992942810059,-2.1949996948242188,0.7000007629394567,3,-0.005511787076811547,3.5128232716459773,25.93000030517578,1.6122537952510705,26.040000915527344,-1.2564054911895688,26.440000534057614,-0.005511787076811547
4570,2009-10-02,25.11000061035156,25.68000030517578,25.04999923706055,25.32999992370605,177600.0,-0.011417283958033986,-2.705866183474741,0.4313710090617719,29.100533906143284,53.76350272494174,1.32612411428752,1.3473072841610083,0.11429848006703125,-1.6666652191469744,30.681996756146766,0.6300010681152308,0.6126829234883573,-1.3219997406005888,-2.5792580950272885,-0.06474138617388903,-1.9506289178139404,-0.6933705633872371,1.8006377195800773,3.6586174291980433,-41.31313457387353,0.6286291772133504,10,1.0749988555908239,1.0549993515014684,-0.8875002861022914,-1.9050006866455043,1.2299995422363317,4,-0.004380749011460017,1.3137250502081252,25.399999618530273,3.5128232716459773,25.93000030517578,1.6122537952510705,26.040000915527344,-0.004380749011460017
4571,2009-10-05,25.56999969482422,25.60000038146973,24.940000534057614,25.18000030517578,266200.0,0.018319357757523358,1.9333276819395435,-1.7727300312979548,35.10896823087678,49.73966286108589,0.689358189678341,0.9311085940672612,-0.3344525967993661,-2.0431907822848956,30.735254246764832,0.6599998474121165,0.38864295539289984,-0.85950059890747,-2.1237370129115583,0.40473581509661827,-1.4916188059095141,-0.22738239190542586,1.0801491621054637,41.44735273560497,1.3795921833588451,0.6321182070020446,10,0.4350004196166992,0.6050004959106445,-1.3474993705749512,-2.364999771118164,1.1100006103515625,0,-0.015643317297780013,-2.705866183474741,25.11000061035156,1.3137250502081252,25.399999618530273,3.5128232716459773,25.93000030517578,-0.015643317297780013
4572,2009-10-06,25.8799991607666,26.06999969482422,25.29999923706055,25.61000061035156,208600.0,0.012123561581626863,1.369233568181874,0.692305058883377,33.498763063324404,45.552606103870986,0.28203599823737235,0.6513539625585416,-0.6335608273939641,-2.275688930374443,30.06103152085241,0.7700004577636683,0.23727809392523014,-0.5475010871887207,-1.8152530257954034,0.720250851417962,-1.1813770564920603,0.08637488211461886,0.4965259645035509,72.86816662255619,38.52233853979943,0.6338759693033413,10,0.1250009536743164,0.2950010299682617,-1.6024985313415527,-2.6199989318847656,1.2300014495849574,1,-0.03207109546449716,1.9333276819395435,25.56999969482422,-2.705866183474741,25.11000061035156,1.3137250502081252,25.399999618530273,-0.03207109546449716
4573,2009-10-07,25.53000068664551,25.899999618530273,25.3700008392334,25.899999618530273,197200.0,-0.013523898202117413,1.8648665367603847,-1.370373771696176,23.677562743163065,40.520610965782616,0.5013375843784225,1.0015070705140978,-0.28457305736869287,-1.8487988532000408,29.222855865472585,0.529998779296875,0.023119244467956435,-0.8649995803832979,-2.1914352800501327,0.4614361192835368,-1.5282174302167135,-0.20178173054988235,0.6166805040306365,52.21244166125172,24.68608982268612,0.6632178498334168,10,0.32499980926513317,0.6449995040893519,-1.2525000572204625,-2.2700004577636754,1.3299999237060476,2,-0.005483795269551339,1.369233568181874,25.8799991607666,1.9333276819395435,25.56999969482422,-2.705866183474741,25.11000061035156,-0.005483795269551339
4574,2009-10-08,25.979999542236328,26.239999771118164,25.709999084472656,25.709999084472656,658100.0,0.017626276674023167,-2.9259243560943218,-0.7297330735207765,36.48291519297525,37.79920143933163,-0.06876542222034487,0.5348239092937916,-0.7232821090605839,-2.225534319569533,28.164805269930515,0.7099990844726527,-0.13185285760533816,-0.3870006561279311,-1.7241477170495898,0.9501464047937276,-1.0555741865887605,0.28157287433289824,-1.0399990081787145,79.99997065615771,53.758930436930164,0.6685735304608299,10,-0.1649990081787145,0.19500064849853516,-1.3499994277954102,-2.5699996948242188,1.1100006103515625,3,0.0030792888805097895,1.8648665367603847,25.53000068664551,1.369233568181874,25.8799991607666,1.9333276819395435,25.56999969482422,0.0030792888805097895
4575,2009-10-09,26.11000061035156,26.20000076293945,25.8799991607666,25.920000076293945,362700.0,0.0050038903158518,-1.3703614747207615,0.7037044886194926,36.14775672479295,35.410389728370966,-0.27818627493510206,0.3984748694991289,-0.8286443069355549,-2.2916299302009797,26.989926044719205,0.320001602172848,-0.29382985729097655,-0.23999958038330504,-1.5813422255952716,1.1013430648286615,-0.9106709029892883,0.43067174222267823,-1.1440000915527335,90.00005868768443,64.34325244837774,0.6706713226059837,10,-0.41000080108642223,0.10499954223633168,-1.4550004005432093,-2.7000007629394496,1.7399997711181712,4,-0.0003830037781716866,-2.9259243560943218,25.979999542236328,1.8648665367603847,25.53000068664551,1.369233568181874,25.8799991607666,-0.0003830037781716866
4576,2009-10-12,25.989999771118164,26.59000015258789,25.81999969482422,25.979999542236328,403000.0,-0.0045959722875617,-3.6666705198971186,0.05263263564724287,39.825566244351414,34.49960731082763,-0.2556111349223116,0.4883842408759236,-0.6732854077850803,-2.11767226683682,25.810821209542194,0.7700004577636719,-0.4518758111169774,-0.325000381469728,-1.6655187770021413,1.0155180140626854,-0.9952595792359347,0.3452588162964787,-0.9985192672729504,53.488375531543554,24.37897730024576,0.6702591977662065,10,-0.22499942779541016,0.3150005340576172,-1.2774996757507324,-2.5799999237060547,1.9099998474121094,0,0.01346673276460253,-1.3703614747207615,26.11000061035156,-2.9259243560943218,25.979999542236328,1.8648665367603847,25.53000068664551,0.01346673276460253
4577,2009-10-13,25.8700008392334,26.06999969482422,25.770000457763672,26.0,168300.0,-0.004617119389824564,1.222228501592998,-12.999618539004388,38.309851436234595,34.23076007190066,-0.18133163461378032,0.5640571701793036,-0.5192385191459437,-1.9416311273451932,24.429164379522334,0.2999992370605469,-0.5641076203671744,-0.39849939346313334,-1.7326859879694823,0.9356872010432156,-1.0655926907163078,0.2685939037900411,-0.8145795494384771,40.98362962395506,8.777627784202728,0.6670932972531749,10,-0.10500049591064453,0.4349994659423828,-1.1575007438659668,-2.460000991821289,1.6700000762939453,1,0.0313103764849505,-3.6666705198971186,25.989999771118164,-1.3703614747207615,26.11000061035156,-2.9259243560943218,25.979999542236328,0.0313103764849505
4578,2009-10-14,26.15999984741211,26.29999923706055,25.90999984741211,26.040000915527344,446300.0,0.0112098569296879,-1.0526225969984626,-0.9230746658450343,42.96873137353076,35.013405435043616,-0.48642722807045047,0.20170295484074785,-0.7582226055052459,-2.17636641305614,22.851613215666227,0.429998397827152,-0.6600752988851504,-0.056000423431395774,-1.3146950859065711,1.2026942390437796,-0.6853477546689817,0.5733469078061901,-1.043195403105468,51.13638826635224,17.033931747573654,0.6293473312375877,10,-0.39499950408935547,0.14500045776367188,-1.2824997901916504,-2.5850000381469727,1.0799999237060547,2,0.036315014085652964,1.222228501592998,25.8700008392334,-3.6666705198971186,25.989999771118164,-1.3703614747207615,26.11000061035156,0.036315014085652964
4579,2009-10-15,26.10000038146973,26.149999618530273,25.8700008392334,26.07999992370605,253200.0,-0.00229355757998273,3.666687859617891,0.16667196490453198,45.454540677808495,36.830517298561965,-0.35390761678585037,0.14966235874219436,-0.6568473994167441,-2.0738244523257556,20.75759555114033,0.28999900817871094,-0.6916372892060743,-0.03999986648559073,-1.1113690359521797,1.0313693029809983,-0.5756844512188835,0.495684718247702,-0.9242681088318392,40.24390811228283,2.0187481118616475,0.5356845847332937,10,-0.3350000381469762,0.20499992370605113,-1.162499904632572,-2.465000152587894,1.2099990844726562,3,0.029118782290187495,-1.0526225969984626,26.15999984741211,1.222228501592998,25.8700008392334,-3.6666705198971186,25.989999771118164,0.029118782290187495
4580,2009-10-16,26.01000022888184,26.290000915527344,25.809999465942386,26.04999923706055,291200.0,-0.0034482816579493036,-1.1818221226163428,-1.9999046347503862,44.20484025035147,37.84116974517026,-0.13725016951720903,0.1695992054239177,-0.5159928249651706,-1.9349863982390936,18.67645553937533,0.4800014495849574,-0.6895957315608996,-0.0800000190734842,-1.0707149709343753,0.9107149327874069,-0.5753574950039315,0.4153574568569631,-0.7776972410459493,29.268275663153236,-11.069009054328841,0.49535747593044555,10,-0.06500053405762074,0.29500007629394176,-0.6850004196167028,-2.1900005340576207,1.5100002288818324,4,0.04152248805083847,3.666687859617891,26.10000038146973,-1.0526225969984626,26.15999984741211,1.222228501592998,25.8700008392334,0.04152248805083847
4581,2009-10-19,25.770000457763672,26.149999618530273,25.729999542236328,26.1200008392334,271700.0,-0.009227211418924464,1.048791153579553,8.750226503266415,46.197171747563424,39.25210404341904,0.14986288851833152,0.3163434623757091,-0.2400964850093601,-1.6465694751357631,17.25935330649595,0.4200000762939453,-0.6241682340830472,-0.25049982070922994,-1.1117226182131148,0.6107229767946549,-0.6811112194611724,0.1801115780427125,-0.48338958333770066,7.017708235734989,-34.7004716179746,0.4306113987519418,10,0.21000003814697266,0.5349998474121094,-0.41500091552734375,-1.9200010299682617,1.6599998474121094,0,0.08071400414272878,-1.1818221226163428,26.01000022888184,3.666687859617891,26.10000038146973,-1.0526225969984626,26.15999984741211,0.08071400414272878
4582,2009-10-20,25.729999542236328,25.8799991607666,25.420000076293945,25.8799991607666,141700.0,-0.0015522279711598364,5.1333367241839705,0.42856987155383347,47.126422291890464,41.85753288216653,0.18589790149193774,0.2959072213512499,-0.1603775757814745,-1.5606068870069834,15.486132547449316,0.45999908447265625,-0.49773921988517245,-0.2425006866455064,-1.0520720284877036,0.5670706551966909,-0.6472863575666032,0.16228498427559046,-0.3912530966838794,35.22724563422639,-7.192609538234265,0.40478567092109835,10,0.27500057220458984,0.5750007629394531,-0.23999977111816406,-1.8000001907348633,1.760000228881836,1,0.08433735386321506,1.048791153579553,25.770000457763672,-1.1818221226163428,26.01000022888184,3.666687859617891,26.10000038146973,0.08433735386321506
4583,2009-10-21,25.5,25.84000015258789,25.489999771118164,25.6299991607666,313100.0,-0.008938964101370406,-3.6666836209198532,0.8666632758160294,51.572335720322236,43.534135162982864,0.45951748634893264,0.45470939625855067,0.11425623977500621,-1.2957354617457781,13.783843334872504,0.35000038146972656,-0.42600604670664666,-0.412500190734864,-1.1713326312871466,0.3463322498174186,-0.7919164110110053,-0.03308397045872269,-0.11120340616613333,9.195384659231669,-36.327107883331806,0.3794162202761415,10,0.505000114440918,0.8050003051757812,0.039999961853027344,-1.5200004577636719,1.5200004577636719,2,0.08000003590303306,5.1333367241839705,25.729999542236328,1.048791153579553,25.770000457763672,-1.1818221226163428,26.01000022888184,0.08000003590303306
4584,2009-10-22,25.6299991607666,25.809999465942386,25.459999084472656,25.54999923706055,254100.0,0.005098006304572689,-1.6923082566115522,-0.6153880012324213,58.609262530576146,46.029858030292104,0.30692624292154846,0.2534318336672925,0.008755646595638211,-1.3921478711379436,12.459948244966853,0.3500003814697301,-0.36517348312688114,-0.22900094985961772,-0.8998340854755931,0.44183218575635763,-0.5644175176676072,0.10641561794837173,-0.20999908447265625,24.137802517259296,-25.57805760282517,0.3354165678079879,10,0.3750009536743164,0.6750011444091797,0.05500078201293945,-1.5249996185302734,0.9800014495849574,3,0.06281703718570886,-3.6666836209198532,25.5,5.1333367241839705,25.729999542236328,1.048791153579553,25.770000457763672,0.06281703718570886
4585,2009-10-23,25.43000030517578,25.790000915527344,25.290000915527344,25.6299991607666,203600.0,-0.007803311047195449,-1.0833435986282918,-2.4999880790597873,47.46377412524394,46.878547794835725,0.44736881695049036,0.39491968131375543,0.22949991494209598,-1.1533167348583504,10.920918321370756,0.5,-0.2315717066627272,-0.3789998054504409,-1.0189966502029186,0.2609970393020369,-0.698998227826678,-0.05900138307420377,1.1599998474121094,16.279023347313185,-33.058300624639365,0.31999842237623854,10,0.36499977111816406,0.875,0.5349998474121094,-1.1050004959106445,2.0699996948242188,4,0.07392839709813015,-1.6923082566115522,25.6299991607666,-3.6666836209198532,25.5,5.1333367241839705,25.729999542236328,0.07392839709813015
4586,2009-10-26,25.46999931335449,25.78000068664551,25.190000534057614,25.54999923706055,204500.0,0.0015729063192566617,1.1851743272216055,0.40000190735958235,41.767051660929155,47.26268115313513,0.364144348150365,0.29357640914967575,0.21952070382402056,-1.160243490481836,9.62477950223524,0.5900001525878977,-0.19291484684211113,-0.29050073623657724,-0.8736493051755758,0.29264783270242134,-0.5820750207060748,0.001073548232920274,1.0940008544921902,40.57961399609663,-5.542400539146172,0.29157428446949896,10,0.2750005722045934,0.6600008010864293,0.682500839233402,-1.144999504089352,1.8600006103515625,0,0.08048689437279744,-1.0833435986282918,25.43000030517578,-1.6923082566115522,25.6299991607666,-3.6666836209198532,25.5,0.08048689437279744
4587,2009-10-27,25.38999938964844,25.71999931335449,25.20000076293945,25.459999084472656,212500.0,-0.003140947226649593,-1.3111203417991564,0.8749970197647969,46.846811241695036,47.693578916264485,0.41224796128520325,0.3398050076316217,0.35340820249639293,-1.0509732211861582,9.208065077958707,0.5199985504150391,-0.1655987018675873,-0.3380005836486788,-0.9279730379013706,0.25197187060401305,-0.6329868107750265,-0.0430143565223311,1.1190407928466755,30.76907276392678,-13.980153862375907,0.2949862271263462,10,0.3500013351440394,0.7400007247924769,0.7850008010864222,-1.0649995803833043,1.7900009155273402,1,0.08034663113694496,1.1851743272216055,25.46999931335449,-1.0833435986282918,25.43000030517578,-1.6923082566115522,25.6299991607666,0.08034663113694496
4588,2009-10-28,25.229999542236328,25.6299991607666,25.15999984741211,25.459999084472656,381700.0,-0.006301687721873117,-1.5405441629808336,3.2857220708448533,30.569912854762407,46.039731380370476,0.47657054649929265,0.4687043910535351,0.563646039911589,-0.8538736613755056,9.629425605006828,0.4699993133544922,-0.1568430442069726,-0.4630003929138198,-1.0847163293251576,0.15871554349751804,-0.7738583611194869,-0.15214242470815265,1.2262790543212887,10.76919013929516,-28.301570135162635,0.3108579682056682,10,0.49500083923339844,0.7750005722045898,0.9750003814697266,-0.9049997329711914,2.5799999237060582,2,0.08957591240136487,-1.3111203417991564,25.38999938964844,1.1851743272216055,25.46999931335449,-1.0833435986282918,25.43000030517578,0.08957591240136487
4589,2009-10-29,25.26000022888184,25.540000915527344,25.10000038146973,25.40999984741211,146600.0,0.0011890878791054327,1.1463348824659414,0.6521735524853477,26.775896481820325,44.10318207275591,0.3518902209719421,0.45078975317722225,0.5668921472057065,-0.8439881484099239,10.123295284155187,0.44000053405761363,-0.1319763498966786,-0.42599973678588654,-1.0645310153629737,0.2125315417912006,-0.7452653760744319,-0.1067340974973412,1.1185016427270469,23.188365735199522,-9.050216678382373,0.319265639288544,10,0.3649997711181605,0.7449998855590785,0.9974999427795375,-0.9350004196167028,2.539999008178711,3,0.06967538451838484,-1.5405441629808336,25.229999542236328,-1.3111203417991564,25.38999938964844,1.1851743272216055,25.46999931335449,0.06967538451838484
4590,2009-10-30,25.0,25.420000076293945,24.940000534057614,25.15999984741211,432400.0,-0.010292962253601212,-2.4285831062669683,1.0666683620920105,24.873044842159274,41.73383463882211,0.5068567209873791,0.7400702590026995,0.8600600661597646,-0.5471247167797486,10.408197536377257,0.4799995422363317,-0.15647652075243101,-0.6804999351501451,-1.3414237079717743,-0.019576162328515778,-1.0109618215609615,-0.35003804873932864,1.2762217523977526,7.142792267065453,-21.482189712554536,0.3304618864108154,10,0.4099998474121094,0.8550004959106445,1.257500171661377,-0.43000030517578125,2.6599998474121094,4,0.06440002441406234,1.1463348824659414,25.26000022888184,-1.5405441629808336,25.229999542236328,-1.3111203417991564,25.38999938964844,0.06440002441406234
4591,2009-11-02,25.170000076293945,25.18000030517578,24.920000076293945,25.06999969482422,328200.0,0.006800003051757875,3.333306842565366,-0.6250029802350809,32.67321964761203,40.12792323390229,0.27132930975593084,0.5676715290861196,0.7110575274055861,-0.6902354970894535,10.536884821982518,0.26000022888183594,-0.19127717832071056,-0.4904998779296861,-1.1886622669832256,0.20766251112385348,-0.8395810724564576,-0.14141868340291452,0.9725995542697916,31.250029802350948,4.015317890871263,0.3490811945267699,11,0.21000003814697266,0.6350002288818359,1.3499999046325684,-0.39999961853027344,2.159999847412106,0,0.09257051714912534,-2.4285831062669683,25.0,1.1463348824659414,25.26000022888184,-1.5405441629808336,25.229999542236328,0.09257051714912534
4592,2009-11-03,25.04999923706055,25.290000915527344,24.959999084472656,25.11000061035156,629100.0,-0.004767613781074931,-1.749996026384805,-0.6000114440480703,19.99995875999558,36.61988134942154,0.31818925660823894,0.6559326223015596,0.8443244122751672,-0.5448878709919605,10.926902691153936,0.3300018310546875,-0.22190268664467538,-0.5690007209777797,-1.3096095967135462,0.17160815475798685,-0.9393051588456629,-0.1986962831098964,0.9458884469908106,18.309764563029052,-5.657759258639892,0.3703044378678833,11,0.31500053405761363,0.7050008773803675,1.4550008773803675,-0.06499958038330433,2.0200004577636683,1,0.09101799425495893,3.333306842565366,25.170000076293945,-2.4285831062669683,25.0,1.1463348824659414,25.26000022888184,0.09101799425495893
4593,2009-11-04,25.38999938964844,25.649999618530273,23.76000022888184,24.6200008392334,1146500.0,0.01357286079613429,1.9302338647792223,-12.833015449171901,33.33330348436019,33.81144145539755,-0.04364516276155328,0.32138365006697356,0.5214922673355638,-0.8566681262614075,12.161970800980551,1.889999389648434,-0.24075812013397524,-0.2220005035400341,-0.9687721559838174,0.5247711489037492,-0.5953863297619257,0.15138532268185756,0.476781781472031,86.24336969070683,61.67709896284926,0.3733858262218921,11,-0.6149988174438512,-0.21499919891357777,1.0650005340576136,-0.2999992370605504,1.340000152587887,2,0.0705002346812631,-1.749996026384805,25.04999923706055,3.333306842565366,25.170000076293945,-2.4285831062669683,25.0,0.0705002346812631
4594,2009-11-05,26.059999465942386,26.10000038146973,25.53000068664551,25.53000068664551,305100.0,0.026388345506109134,-1.1509471987101976,0.6883113987827593,50.922495460367955,34.19574382596688,-0.722180160605209,-0.36081490015604345,-0.1254570193977571,-1.4928287476860405,12.488367956060284,0.7100009918212891,-0.2469038742160201,0.4439995765686078,-0.3118732065654477,1.1998723597026633,0.06606318500157826,0.8219359681356373,-2.299999237060547,98.2905592769682,71.24901682092057,0.3779363915670278,11,-1.1299991607666016,-0.8849992752075231,0.2775006294250453,-0.9699993133544957,1.1900005340576136,3,0.06715272585815146,1.9302338647792223,25.38999938964844,-1.749996026384805,25.04999923706055,3.333306842565366,25.170000076293945,0.06715272585815146
4595,2009-11-06,26.10000038146973,26.36000061035156,25.959999084472656,25.959999084472656,189800.0,0.0015349545797045394,-4.7142545741883115,0.2641539989635583,56.573703060040515,35.84092731475703,-0.734374185237531,-0.4233065690721922,-0.14501326488206345,-1.4990527607095991,12.63133062085789,0.4000015258789027,-0.25355965521180934,0.48450050354004404,-0.2700083529720416,1.2390093600521297,0.10724607528400298,0.8617549317960851,-2.3400001525878906,89.99999266404505,57.92945188729574,0.37725442825604266,11,-1.039999961853031,-0.9250001907348668,0.14249944686889293,-1.0100002288818395,1.6599998474121094,4,0.06513405481778345,-1.1509471987101976,26.059999465942386,1.9302338647792223,25.38999938964844,-1.749996026384805,25.04999923706055,0.06513405481778345
4596,2009-11-09,26.34000015258789,26.399999618530273,25.90999984741211,25.920000076293945,229000.0,0.00919539339503439,-1.227268983514459,2.9999727524147413,61.25462760940868,37.44179580005854,-0.9364655257145067,-0.6700969693281706,-0.3597460898922762,-1.7035371325777255,12.18278348214156,0.48999977111816406,-0.29020186697690775,0.7070002555847168,-0.09858846457978743,1.512588975749221,0.3042058955024629,1.1097946156669707,-2.475999908447264,97.72729243129208,63.327346153386976,0.4027943600822522,11,-1.260000228881836,-1.1649999618530273,-0.16500043869018555,-1.25,1.0900001525878906,0,0.05011388334007005,-4.7142545741883115,26.10000038146973,-1.1509471987101976,26.059999465942386,1.9302338647792223,25.38999938964844,0.05011388334007005
4597,2009-11-10,26.68000030517578,26.729999542236328,26.29999923706055,26.29999923706055,226500.0,0.01290813024366999,-1.2631531395874351,0.9047642835409382,70.92199349066486,41.92536031515882,-1.2004787290290118,-0.9974419475424767,-0.6596913902864543,-2.0061632676926315,11.574663455586812,0.4300003051757777,-0.2611266155636258,1.0065004348754876,0.07858731676448727,1.9344135529864879,0.5425438758199874,1.4704569939309877,-2.663840098571775,98.31652361548613,58.21974348960676,0.4639565590555008,11,-1.4350004196166992,-1.4350004196166992,-0.5900001525878906,-1.5900001525878906,0.6000003814697301,1,0.024362804014067985,-1.227268983514459,26.34000015258789,-4.7142545741883115,26.10000038146973,-1.1509471987101976,26.059999465942386,0.024362804014067985
4598,2009-11-11,27.11000061035156,27.1299991607666,26.5,26.78000068664551,184000.0,0.01611695278325609,2.4054282547619663,0.8684184108818848,73.71796556869849,47.1411457692564,-1.492732936603982,-1.4257187249177328,-1.0425248730013088,-2.395430670765581,10.659400907013602,0.6299991607666016,-0.20267165918063768,1.389000701904294,0.2771899303219705,2.5008114734866176,0.833095316113134,1.944906087695454,-2.8767332568969657,98.7500894070522,54.29508879244551,0.5559053857911613,11,-1.6650009155273402,-1.6650009155273402,-1.0200004577636683,-2.0200004577636683,0.11999893188476918,2,-0.0014755040437758327,-1.2631531395874351,26.68000030517578,-1.227268983514459,26.34000015258789,-4.7142545741883115,26.10000038146973,-0.0014755040437758327
4599,2009-11-12,26.86000061035156,27.399999618530273,26.85000038146973,27.21999931335449,212200.0,-0.009221689205884509,-1.8947392196920019,-1.0909054128255011,72.55519574679573,52.439162536438225,-1.1084727610680112,-1.1761646327260706,-0.7482576929596405,-2.098073753921984,9.949314823979599,0.5499992370605433,-0.15454126179714933,1.1010006904602,-0.11263988618453169,2.314641267104932,0.49418040213783243,1.7078209787825678,-2.3370600761657663,63.75845025979605,15.089200545276455,0.6068202883223665,11,-1.2800006866455043,-1.2800006866455043,-0.845000267028805,-1.7700004577636683,0.8199996948242223,3,-0.004839950303840657,2.4054282547619663,27.11000061035156,-1.2631531395874351,26.68000030517578,-1.227268983514459,26.34000015258789,-0.004839950303840657
4600,2009-11-13,27.09000015258789,27.309999465942386,26.709999084472656,27.03000068664551,190600.0,0.00856290160126405,1.4000106811930693,-0.16666578363170098,74.10713728188273,57.04293116246831,-1.129619985461506,-1.3924988775121783,-0.9397537736542887,-2.285923689934158,8.876931753579134,0.6000003814697301,-0.04241234719012965,1.2770002365112312,-0.07220045135337827,2.6262009243758406,0.6023998925789265,1.951600580443536,-2.2218125282807613,79.19466351932759,28.283426763470416,0.6746003439323042,11,-1.510000228881836,-1.510000228881836,-1.0949997901916504,-2.0,0.9500007629394531,4,0.005906232798482458,-1.8947392196920019,26.86000061035156,2.4054282547619663,27.11000061035156,-1.2631531395874351,26.68000030517578,0.005906232798482458
4601,2009-11-16,27.85000038146973,28.0,27.229999542236328,27.25,171400.0,0.028054640996716174,-1.4062465541134572,10.000095368281162,80.44553555621123,63.75910636204782,-1.6421758175095853,-2.0961517102069074,-1.662908698648632,-2.9984480422391186,8.317480396800168,0.9099998474121094,0.10488987724127696,1.9330004692077658,0.3057438941482147,3.560257044267317,1.1193721816779885,2.746628756737543,-2.6779953178558245,91.17649698751266,36.159344569417975,0.813628287529776,11,-1.9700002670288121,-1.9700002670288121,-1.8925004005432164,-2.7600002288818395,0.46999931335448863,0,-0.003231603280256068,1.4000106811930693,27.09000015258789,-1.8947392196920019,26.86000061035156,2.4054282547619663,27.11000061035156,-0.003231603280256068
4602,2009-11-17,27.899999618530273,28.32999992370605,27.71999931335449,27.790000915527344,196600.0,0.0017953047172598602,-3.8799676516138475,0.18333105511280262,83.9694474952838,69.38534458548378,-1.391744674667006,-2.0819891290819896,-1.6843933177035026,-2.999879324839007,8.617362453616767,0.6100006103515625,0.2986688714287986,1.8744997024536119,0.02547705904557418,3.7235223458616495,0.9499883807495948,2.799011024157629,-2.332075263822315,76.50271458454729,15.232155286608759,0.9245113217040186,11,-0.9699993133544922,-1.8549995422363281,-1.8649992942810059,-2.809999465942383,0.6400012969970703,1,-0.016845853755579787,-1.4062465541134572,27.85000038146973,1.4000106811930693,27.09000015258789,-1.8947392196920019,26.86000061035156,-0.016845853755579787
4603,2009-11-18,27.540000915527344,27.979999542236328,27.479999542236328,27.979999542236328,103600.0,-0.012903179495523331,1.272734366194741,-4.000034679474953,76.76057000170584,72.25624175674353,-0.7763357856514759,-1.6456983221580082,-1.3078571702880808,-2.6040899870926353,8.75888205751256,0.5,0.47166860828253476,1.4125009536743178,-0.5368139286149081,3.3618158359635437,0.4378435125297031,2.3871583948189325,-1.5301444697796889,51.234654387429515,-14.239482257692288,0.9746574411446136,11,-0.4200010299682617,-1.4950008392333984,-1.5050005912780762,-2.450000762939453,0.5499992370605469,2,-0.009440821359422702,-3.8799676516138475,27.899999618530273,-1.4062465541134572,27.85000038146973,1.4000106811930693,27.09000015258789,-0.009440821359422702
4604,2009-11-19,27.239999771118164,27.459999084472656,27.0,27.32999992370605,147400.0,-0.01089328737966877,1.6285776566757493,0.20454643974926148,76.04650203443077,74.41988608723135,-0.3255881082200851,-1.2847661797463417,-1.0060693259681948,-2.2703180164789956,8.662893083739737,0.5400009155273438,0.6909576318094537,1.0319997787475579,-0.9632434647936421,3.027243022288758,0.03437815697695612,2.0296214005181596,-0.8589203688971665,32.716074819832244,-38.478583679925976,0.9976216217706008,11,-0.11999988555908203,-1.1949996948242188,-1.2049994468688965,-2.1499996185302734,1.1399993896484375,3,-0.0003671156008026033,1.272734366194741,27.540000915527344,-3.8799676516138475,27.899999618530273,-1.4062465541134572,27.85000038146973,-0.0003671156008026033
4605,2009-11-20,27.309999465942386,27.34000015258789,27.0,27.0,147400.0,0.0025697391854768714,-1.1935531505146775,-3.4444326707075885,75.47617858229532,76.00005841755207,-0.23009647328432692,-1.271911039778555,-1.0705306626123239,-2.3160159576274033,8.973127816433282,0.3400001525878906,0.8812091229026286,1.0079995155334522,-1.0099269130724018,3.0259259441393063,-0.0009636987694747745,2.0169627298363793,-0.6170927802837802,23.30823185903435,-50.75229170299528,1.0089632143029275,11,0.005000114440914416,-1.264999389648441,-1.2749991416931188,-2.2199993133544957,1.0799999237060547,4,0.013548181855324248,1.6285776566757493,27.239999771118164,1.272734366194741,27.540000915527344,-3.8799676516138475,27.899999618530273,0.013548181855324248
4606,2009-11-23,27.520000457763672,27.770000457763672,27.40999984741211,27.51000022888184,114800.0,0.007689527496445914,-2.428561048491839,0.03225885841910107,78.78788687157542,76.87404657098658,-0.2850923728899879,-1.391815624262854,-1.2801759711179486,-2.490188043752127,9.755952673950837,0.4600009918212855,0.994413483015979,1.1155004501342773,-0.9325180289027983,3.163518929171353,0.0914912106157395,2.139509689652815,-0.5651588540174757,39.09778102202353,-40.279248963564946,1.0240092395185385,11,-0.10500049591064453,-1.4750003814697266,-1.3950004577636719,-2.035000801086426,0.8299999237060582,0,0.018895365156760935,-1.1935531505146775,27.309999465942386,1.6285776566757493,27.239999771118164,1.272734366194741,27.540000915527344,0.018895365156760935
4607,2009-11-24,27.43000030517578,27.57999992370605,27.25,27.5,113200.0,-0.003270354327428837,1.8695702652049737,-6.99980926950468,75.24753036177295,77.04399821466153,-0.0866263422364355,-1.202816591111958,-1.1944047409396532,-2.3641992395536953,10.474442542282642,0.32999992370605113,1.0969147804070545,0.9235002517700188,-1.1149544105653177,2.9619549141053554,-0.09572707939765124,1.9427275829376889,-0.43000030517578125,43.87760265627615,-33.20031554176087,1.0192273311676692,11,0.08999919891357422,-1.385000228881836,-1.2874999046325684,-1.9450006484985352,1.239999771118164,1,0.032446204146797,-2.428561048491839,27.520000457763672,-1.1935531505146775,27.309999465942386,1.6285776566757493,27.239999771118164,0.032446204146797
4608,2009-11-25,27.489999771118164,27.59000015258789,27.25,27.540000915527344,108300.0,0.0021873665794696073,3.5333468967358823,0.7143051771117166,70.84548364351376,76.85403020318576,-0.09728486368403111,-1.1434463641860901,-1.2712406642058625,-2.3806299171955416,11.337824316855496,0.3400001525878906,1.1763162595595311,0.870499706268312,-1.1200093948297223,2.861008807366346,-0.12475484428070516,1.865754256817329,-0.27719978332519446,63.636296079781616,-10.31394869629385,0.9952545505490176,11,0.029999732971191406,-1.4449996948242188,-1.3349995613098145,-1.8949995040893555,1.1300010681152344,2,0.03819574947804627,1.8695702652049737,27.43000030517578,-2.428561048491839,27.520000457763672,-1.1935531505146775,27.309999465942386,0.03819574947804627
4609,2009-11-27,27.020000457763672,27.290000915527344,26.790000915527344,27.040000915527344,91500.0,-0.017097101392059222,-1.0833353201567206,0.4,61.91710343812057,75.4995819983233,0.44454597058146916,-0.5637346074325364,-0.837103976757966,-1.8450824767629044,11.961344212107452,0.6999988555908203,1.1907193459032435,0.31250038146972514,-1.5780512789180605,2.203052041857511,-0.6327754487241677,1.257776211663618,1.3099994659423793,23.469352007193432,-46.449258848931706,0.9452758301938922,11,0.5399999618530273,-0.9750003814697266,-0.8650002479553223,-1.4250001907348633,1.3799991607666016,4,0.03960028411164496,3.5333468967358823,27.489999771118164,1.8695702652049737,27.43000030517578,-2.428561048491839,27.520000457763672,0.03960028411164496
4610,2009-11-30,26.61000061035156,26.95000076293945,26.32999992370605,26.95000076293945,264200.0,-0.015173939321466823,2.6470621234390603,16.999618539004388,53.34988262466392,72.48895389481804,0.8708798490841474,-0.028388631841167467,-0.44880524741188665,-1.3679000567833128,12.311142028384493,0.6900005340576207,1.1456482232058818,-0.1779994964599645,-1.8912129157319875,1.5352139228120585,-1.034606206095976,0.678607213176047,1.689199333190917,19.44448491671905,-45.01678955720445,0.8566067096360124,11,0.7199993133544922,-0.5650005340576136,-0.45500040054320934,-1.0150003433227504,1.0799999237060547,0,0.06651629123700564,-1.0833353201567206,27.020000457763672,3.5333468967358823,27.489999771118164,1.8695702652049737,27.43000030517578,0.06651629123700564
4611,2009-12-01,27.5,27.520000457763672,26.65999984741211,26.690000534057614,315000.0,0.03344604920084904,1.0235299397502495,-2.382350301248762,58.95196561107227,69.7092336854612,-0.08268322058277988,-0.7745939873226639,-1.35544699037127,-2.1835821494060283,12.58686453852113,0.9099998474121129,1.1448250330619558,0.5954998970031724,-0.9644799147284004,2.1554797087347453,-0.18449000886261402,1.3754898028689588,0.7204319427490198,92.85713204451088,31.328411251656334,0.7799899058657862,12,-0.3450002670288086,-1.4549999237060547,-1.4499998092651367,-1.9049997329711914,0.10000038146973012,1,0.032363614169034216,2.6470621234390603,26.61000061035156,-1.0833353201567206,27.020000457763672,3.5333468967358823,27.489999771118164,0.032363614169034216
4612,2009-12-02,27.32999992370605,27.790000915527344,27.21999931335449,27.38999938964844,182600.0,-0.006181820956143613,-3.0714300311305003,-0.07407346358257669,52.54628965311403,67.01875809117323,-0.002280325183171783,-0.4479927381701394,-1.189256011620472,-1.9409358801805503,13.328391931984562,0.5700016021728551,1.1133053093249075,0.31149978637694886,-0.9896136874485215,1.6126132602024192,-0.3390569505357881,0.9620565232896858,0.8148147382812496,68.49310415553487,11.190451604431068,0.6505567369127353,12,-0.2699995040893519,-1.2849998474121058,-1.3924999237060511,-1.7349996566772425,0.3600006103515625,2,0.037321641442045195,1.0235299397502495,27.5,2.6470621234390603,26.61000061035156,-1.0833353201567206,27.020000457763672,0.037321641442045195
4613,2009-12-03,27.18000030517578,27.61000061035156,27.13999938964844,27.31999969482422,127200.0,-0.005488460261580896,-3.2727146622278442,2.3333439298086693,53.79146790906554,64.54597652168819,0.10201041183372084,-0.1655001732867447,-1.0452094212354837,-1.7238536236861677,11.70183307177061,0.4700012207031179,0.9649846397623492,0.07200012207031392,-0.9798273348673128,1.1238275790079406,-0.45391360639849765,0.5979138505391255,0.8922217672802688,58.21916466025059,1.6615334086700742,0.5259137284688127,12,-0.11999988555908203,-1.135000228881836,-1.244999885559082,-1.5850000381469727,0.4799995422363281,3,0.05481971134615593,-3.0714300311305003,27.32999992370605,1.0235299397502495,27.5,2.6470621234390603,26.61000061035156,0.05481971134615593
4614,2009-12-04,27.809999465942386,27.899999618530273,27.25,27.43000030517578,176400.0,0.023178776809897217,1.3214294229243089,-2.7142915531335405,57.79220537946975,62.58109061026313,-0.4901789185506793,-0.6932129163595881,-1.6739637034012667,-2.2921656663791303,11.254283901095114,0.7199993133544922,0.8058498275498245,0.6144992828369169,-0.35844981368160944,1.5874483793554433,0.12802473457765373,1.10097383109618,0.19253372056366302,94.26750509031382,38.89726475154744,0.48647454825926323,12,-0.6949996948242223,-1.764999389648441,-1.944999217987064,-2.2149991989135778,0.23999977111816406,4,0.029126263532762042,-3.2727146622278442,27.18000030517578,-3.0714300311305003,27.32999992370605,1.0235299397502495,27.5,0.029126263532762042
4615,2009-12-07,27.79999923706055,28.059999465942386,27.56999969482422,27.670000076293945,83900.0,-0.0003595911209592906,-1.9696962691096362,0.34210381018828195,49.35398988562306,59.31065761182398,-0.4507654985849783,-0.5790090031707216,-1.6541048792978224,-2.2333226178236742,11.435492440904719,0.4899997711181676,0.690579057445948,0.5194991111755414,-0.34101379846499213,1.3800120208160749,0.08924265635527462,0.9497555659958081,-1.4699993133544993,81.42855001955037,29.324019769717026,0.430256454820267,12,-0.6049995422363317,-1.7549991607666051,-1.9849991798400914,-2.204998970031742,0.32999992370605113,0,0.021582748127196183,1.3214294229243089,27.809999465942386,-3.2727146622278442,27.18000030517578,-3.0714300311305003,27.32999992370605,0.021582748127196183
4616,2009-12-08,27.65999984741211,27.729999542236328,27.09000015258789,27.68000030517578,174500.0,-0.005035949406135498,9.666751438471564,-0.15385066830992727,46.969697699475816,56.16867620490208,-0.322760478548453,-0.35315450899704715,-1.5059928232796977,-2.0465550018206784,11.2462261289863,0.7099990844726598,0.593206738624648,0.3134997367858894,-0.43899108855092095,1.0659905621226997,-0.06274567588251756,0.6897451494542963,-1.2953999328613328,58.7628967337121,9.34203446756284,0.37624541266840594,12,-0.4650001525878906,-1.614999771118164,-2.0274996757507324,-2.064999580383301,0.25,1,0.0010846235289589945,-1.9696962691096362,27.79999923706055,1.3214294229243089,27.809999465942386,-3.2727146622278442,27.18000030517578,0.0010846235289589945
4617,2009-12-09,27.32999992370605,27.59000015258789,27.1299991607666,27.54999923706055,97900.0,-0.011930582990835936,2.066661580423048,10.999713904253646,47.32823056699719,53.55564808528913,-0.009428906701081985,0.02955380826421461,-1.1586524394010809,-1.6838450470557298,11.749548173876418,0.5300006866455078,0.4856101156304078,-0.04900016784668182,-0.7333480158127479,0.6353476801193843,-0.39117409182971485,0.2931737561363512,-0.9314920181274431,24.742261959772154,-23.439197899472543,0.3421739239830322,12,-0.13500022888183238,-1.2849998474121058,-1.7374997138977015,-1.3299999237060511,1.1399993896484375,2,0.009879270344581359,9.666751438471564,27.65999984741211,-1.9696962691096362,27.79999923706055,1.3214294229243089,27.809999465942386,0.009879270344581359
4618,2009-12-10,27.06999969482422,27.309999465942386,26.8799991607666,27.309999465942386,173600.0,-0.009513363688534393,2.5833392938034185,1.090911455398228,47.8149076308214,51.98873744003366,0.20643817414683951,0.30188122247557914,-0.8804292620002983,-1.3955080085378384,11.890579727579995,0.4500007629394496,0.3295522703892573,-0.3070003509521477,-0.9948830538440205,0.3808823519397251,-0.6509417023980859,0.036941000493790455,-0.6382619580383349,16.101736010086267,-32.62999936449725,0.3439413514459367,12,0.125,-1.0249996185302734,-1.5099997520446777,-1.0199995040893555,1.1700000762939453,3,0.02290361456309653,2.066661580423048,27.32999992370605,9.666751438471564,27.65999984741211,-1.9696962691096362,27.79999923706055,0.02290361456309653
4619,2009-12-11,26.729999542236328,27.34000015258789,26.729999542236328,27.21999931335449,232700.0,-0.012560035331396713,-1.4897995725980047,2.0416676600783155,43.02884361888401,50.841955328280335,0.5598498217681431,0.6657774079421372,-0.5086951543309013,-1.0355666534080505,11.653672017957694,0.6100006103515625,0.19073137408269147,-0.6405004501342759,-1.351036738762076,0.07003583849352424,-0.995768594448176,-0.28523230582037584,-0.2656965708673127,0.0,-49.80173426248953,0.35526814431389975,12,0.630000114440918,0.20000076293945312,-1.7549991607666016,-1.0149993896484375,1.5900001525878906,4,0.03479238013851371,2.5833392938034185,27.06999969482422,2.066661580423048,27.32999992370605,9.666751438471564,27.65999984741211,0.03479238013851371
4620,2009-12-14,27.25,27.290000915527344,26.709999084472656,26.79999923706055,130400.0,0.019453814690195248,1.1886754428266049,-0.9183693329336976,46.97985889878929,49.51172124913778,0.15665428766862988,0.16693729957165715,-0.9809159557079283,-1.534794750526359,11.704622814553545,0.5800018310546875,0.09102084238715946,-0.12849998474121094,-0.8292745522028895,0.5722745827204676,-0.4788872684720502,0.22188729898962833,-0.7537830987395182,52.941242468781205,1.7117717027193677,0.3503872837308386,12,0.13499927520751953,-0.13000011444091797,-2.1974997520446777,-1.5349998474121094,0.20000076293944957,0,0.029357770167359742,-1.4897995725980047,26.729999542236328,2.5833392938034185,27.06999969482422,2.066661580423048,27.32999992370605,0.029357770167359742
4621,2009-12-15,27.76000022888184,27.79999923706055,27.07999992370605,27.10000038146973,178700.0,0.01871560472960887,-1.057138653195329,1.4666638409697907,53.37423408601486,49.60371507501566,-0.349321236577385,-0.36907383588826903,-1.451054582165046,-2.021484807771113,10.80878019386974,0.7199993133544993,0.06861523009812487,0.3860002517700245,-0.30308434836739906,1.075084851907448,0.0414579517013145,0.7305425518387345,-1.232507676327721,96.3303667358445,42.34627837381893,0.3445423000687115,12,-0.37500095367431996,-0.6400003433227575,-2.6424999237060582,-2.045000076293949,-0.22999954223632812,1,0.013328491672698561,1.1886754428266049,27.25,-1.4897995725980047,26.729999542236328,2.5833392938034185,27.06999969482422,0.013328491672698561
4622,2009-12-16,27.43000030517578,27.95000076293945,27.43000030517578,27.790000915527344,192200.0,-0.01188760522280985,-1.888886534141463,-0.5454555963355778,49.418609594041385,49.11784192890186,-0.0040728108550247555,-0.0802024918835329,-1.094199562412335,-1.671932712352934,9.514461263266798,0.5200004577636683,0.11383557584417758,0.07950029373169087,-0.5646464663420723,0.723647053805454,-0.24257308630518892,0.40157367376857067,-0.8718576143538961,58.06453597654596,5.0823921483799595,0.3220733800368814,12,-0.04500102996826172,-0.11500072479248047,-2.3025002479553223,-1.7150001525878906,-0.05999946594238281,2,0.01749907170601661,-1.057138653195329,27.76000022888184,1.1886754428266049,27.25,-1.4897995725980047,26.729999542236328,0.01749907170601661
4623,2009-12-17,27.28000068664551,27.46999931335449,27.020000457763672,27.170000076293945,148400.0,-0.0054684512162388454,-1.1951171856827671,-0.30555673292926855,52.685953751507874,48.55048063690609,0.1805951149295275,0.05198513998596255,-0.9072509394094794,-1.5070464522463922,8.398185056921616,0.44999885559081676,0.05673333067539588,-0.057499313354487214,-0.6960129717233308,0.5810143450143563,-0.376756142538909,0.26175751582993456,-0.691820860321215,45.96780892084248,-10.303536259123483,0.31925682918442244,12,0.10499858856200817,0.04999923706053977,-2.0350008010864293,-1.5650005340576207,-0.31000137329102273,3,0.043621649441215826,-1.888886534141463,27.43000030517578,-1.057138653195329,27.76000022888184,1.1886754428266049,27.25,0.043621649441215826
4624,2009-12-18,27.229999542236328,27.53000068664551,27.10000038146973,27.40999984741211,556500.0,-0.0018328864791290478,1.0476108300560047,-1.6363573311138326,56.91963164325767,49.39110749886549,0.15608519464243997,0.10666758127235099,-0.834627027364796,-1.4387855265957654,8.167114875735976,0.43000030517578125,0.04652832688415742,-0.1070004463195815,-0.7458511562000893,0.5318502635609264,-0.4264258012598354,0.21242490862067243,-0.6123833231196691,41.93546402345432,-18.20959920221504,0.3194253549402542,12,0.10000038146972656,0.10000038146972301,-1.7849998474121094,-1.5149993896484375,-0.5100002288818395,4,0.0370914522901562,-1.1951171856827671,27.28000068664551,-1.888886534141463,27.43000030517578,-1.057138653195329,27.76000022888184,0.0370914522901562
4625,2009-12-21,27.68000030517578,27.93000030517578,27.399999618530273,27.45000076293945,111700.0,0.016525918858039557,-2.212107550746752,-1.277773068282985,52.22772604436756,49.975332870520134,-0.3494789345065854,-0.33117172640464787,-1.2605005062022876,-1.8619762156189559,8.144203152326796,0.7000007629394531,0.05335962688983642,0.3245002746582024,-0.33223707540910397,0.9812376247255088,-0.003868400375452552,0.6528689496918574,-1.0335364211226086,70.96770224041636,14.342493072518977,0.32836867503365386,12,-0.35000038146972656,-0.3500003814697301,-2.1000003814697266,-1.9650001525878906,-1.5799999237060511,0,0.02312136497804751,1.0476108300560047,27.229999542236328,-1.1951171856827671,27.28000068664551,-1.888886534141463,27.43000030517578,0.02312136497804751
4626,2009-12-22,28.040000915527344,28.26000022888184,27.649999618530273,27.770000457763672,187000.0,0.01300580225370318,-1.3921492363157797,1.1739173701756243,58.392443835816586,51.204689900388956,-0.7262843131862837,-0.6853563284513768,-1.5878245639876667,-2.187053032071095,7.657601381482805,0.610000610351566,-0.0035272179286032213,0.6585008621215813,-0.0635801648721035,1.3805818891152661,0.2974603486247389,1.0195413756184237,-1.3652663198363868,82.25811661593198,26.013233990731074,0.361040513496842,12,-0.5550012588500977,-0.7100009918212926,-2.460000991821289,-2.325000762939453,-1.3000011444091797,1,-0.021041374226959397,-2.212107550746752,27.68000030517578,1.0476108300560047,27.229999542236328,-1.1951171856827671,27.28000068664551,-0.021041374226959397
4627,2009-12-23,28.31999969482422,28.54999923706055,27.90999984741211,28.04999923706055,116100.0,0.009985690804376057,-1.3272737361196976,0.9999999999999868,63.073385665839524,52.900076348724305,-0.9511019114694612,-0.9436408284008309,-1.8273509446139258,-2.430464604801802,7.585646740144808,0.639999389648441,-0.007357897561735882,0.8939996719360366,0.05853835566535537,1.7294609882067178,0.476269013800696,1.3117303300713772,-1.5818544738056275,84.96733818689518,27.77537772073415,0.41773065813534077,12,-0.6900005340576172,-0.880000114440918,-2.439999580383301,-2.439999580383301,-1.2099990844726598,2,-0.027895445504651173,-1.3921492363157797,28.040000915527344,-2.212107550746752,27.68000030517578,1.0476108300560047,27.229999542236328,-0.027895445504651173
4628,2009-12-24,28.540000915527344,28.56999969482422,28.04999923706055,28.290000915527344,43400.0,0.00776840476955698,2.3548680842685337,0.925924356094334,59.240518431494046,54.701373550125425,-1.0511997169463854,-1.1393609022543387,-2.012837845198572,-2.605841028627694,7.504081621693725,0.5200004577636683,0.01698772314816921,1.0615008354187019,0.08846910520181694,2.034532565635587,0.5749849703102612,1.5480167005271426,-1.6931444535462354,97.95926576125952,43.57932592131428,0.48651586510844164,12,-0.9000015258789062,-1.090001106262207,-2.0525007247924805,-2.4950008392333984,-1.6200008392333984,3,-0.04099509596222195,-1.3272737361196976,28.31999969482422,-1.3921492363157797,28.040000915527344,-2.212107550746752,27.68000030517578,-0.04099509596222195
4629,2009-12-28,28.09000015258789,28.68000030517578,27.90999984741211,28.54999923706055,126000.0,-0.015767370304975326,1.1388865341414827,-1.8399963378906392,53.30296929214385,55.40394137160925,-0.4335920010885488,-0.637788029742282,-1.5309059417596416,-2.118328999574498,8.174081803291708,0.7700004577636719,0.05631574268015882,0.5580000877380371,-0.42648177124296893,1.5424819467190432,0.06575915824753409,1.0502410172285401,-1.105292231979334,53.90626280567853,2.826020066593834,0.49224092949050213,12,-0.23999977111816406,-0.5850000381469727,-1.507500171661377,-2.0450000762939453,-1.6700000762939453,0,-0.03987187017263927,2.3548680842685337,28.540000915527344,-1.3272737361196976,28.31999969482422,-1.3921492363157797,28.040000915527344,-0.03987187017263927
4630,2009-12-29,28.3799991607666,28.40999984741211,27.90999984741211,28.190000534057614,132900.0,0.01032392333938792,3.0,-0.4130413149121834,57.92950292592979,55.91008235382202,-0.6106615437865024,-0.8309894331446763,-1.7820442268632135,-2.363959426882282,8.601906593753075,0.5,0.12559860593462702,0.7594991683959975,-0.19373314435060607,1.712731481142601,0.2828830120226975,1.2361153247692975,-1.225762001701323,70.87369471701817,19.907464732153997,0.4766161563733014,12,-0.529998779296875,-0.8749990463256836,-1.797499179840088,-2.3349990844726562,-1.409999847412113,1,-0.05849189205427985,1.1388865341414827,28.09000015258789,2.3548680842685337,28.540000915527344,-1.3272737361196976,28.31999969482422,-0.05849189205427985
4631,2009-12-30,28.38999938964844,28.440000534057614,28.07999992370605,28.209999084472656,109600.0,0.00035236889279621764,1.571409108867792,0.9473768747364838,62.55922606900716,57.37015085104045,-0.583231448565737,-0.8125545194568069,-1.7445292115245188,-2.335629013993799,9.191378357083858,0.3600006103515625,0.2566720954171835,0.7249994277954137,-0.2858991176243748,1.7358979732152022,0.21955015508552123,1.2304487005053062,-1.0831859159721127,62.33756582825992,7.721470376626634,0.5054492727098938,12,-0.5399990081787145,-0.8849992752075231,-1.709999561309818,-2.3449993133544957,-1.0499992370605504,2,-0.08066217180031676,3.0,28.3799991607666,1.1388865341414827,28.09000015258789,2.3548680842685337,28.540000915527344,-0.08066217180031676
4632,2009-12-31,28.35000038146973,28.8700008392334,28.21999931335449,28.31999969482422,184800.0,-0.0014089119069616851,-4.652151558625579,0.1666701987877925,66.00000095367386,58.84948942905889,-0.44589726501209626,-0.7296300679399295,-1.6552105433313464,-2.255386450430091,9.648649727034682,0.6500015258789098,0.3395624872986076,0.6340003967285206,-0.40817151362844584,1.676172307085487,0.1129144415500356,1.1550863519070056,-0.9058682246434557,45.83334161174803,-13.090505443065503,0.5210859551784833,12,-0.3649997711181676,-0.7500000000000036,-1.6200003623962438,-2.305000305175785,-0.270000457763679,3,-0.056790144221793515,1.571409108867792,28.38999938964844,3.0,28.3799991607666,1.1388865341414827,28.09000015258789,-0.056790144221793515
4633,2010-01-04,28.670000076293945,28.70000076293945,28.06999969482422,28.46999931335449,168800.0,0.011287467037685683,3.8461222453711548,6.666539513000791,74.37185712909627,60.788625594152066,-0.6123896596777527,-0.9826607793324129,-1.9137405820839284,-2.529520129663915,10.146743122136789,0.6300010681152308,0.3607769279290558,0.8795001029968255,-0.21314482255077039,1.9721450285444213,0.33317764022302754,1.4258225657706234,-1.0547636775788156,79.16660871776634,12.260978865912136,0.5463224627737976,1,-0.5349998474121094,-1.0699996948242188,-1.887500286102295,-2.625,0.010000228881835938,0,-0.054412258869587005,-4.652151558625579,28.35000038146973,1.571409108867792,28.38999938964844,3.0,28.3799991607666,-0.054412258869587005
4634,2010-01-05,28.6200008392334,29.3700008392334,28.540000915527344,28.54999923706055,168800.0,-0.0017439566420471841,-17.44480237363569,0.3500066756947251,69.51568019797296,62.70950938899711,-0.38496688957226866,-0.9158214946150096,-1.805776215994193,-2.4446569955758477,10.564031006130275,0.8299999237060547,0.43547163061385064,0.7890007972717292,-0.3650112229550473,1.9430128174985057,0.2119947871583392,1.3660068073851193,-0.8541927076560754,48.63017188334873,-19.213950532361018,0.5770060101133887,1,-0.1100006103515625,-0.7700004577636719,-1.837501049041748,-2.575000762939453,0.6599998474121129,1,-0.05939904657895845,3.8461222453711548,28.670000076293945,-4.652151558625579,28.35000038146973,1.571409108867792,28.38999938964844,-0.05939904657895845
4635,2010-01-06,28.399999618530273,28.489999771118164,27.31999969482422,27.40999984741211,385300.0,-0.007686974641927247,1.0,14.142530176290192,59.9378749537971,62.88122395766161,-0.05821518419307736,-0.6836142549742803,-1.522723636948875,-2.191675249438525,10.003612266085113,1.3000011444091797,0.504897482242324,0.5389995574951172,-0.6424876608490173,1.7204867758392517,-0.05174405167694829,1.1297431666671827,0.970001220703125,52.682893697472345,-11.08046503702078,0.590743609172067,1,-0.054999351501464844,-0.5499992370605469,-1.5974993705749512,-2.354999542236328,0.9300003051757777,2,-0.06971829467717416,-17.44480237363569,28.6200008392334,3.8461222453711548,28.670000076293945,-4.652151558625579,28.35000038146973,-0.06971829467717416
4636,2010-01-07,27.690000534057614,28.29999923706055,27.61000061035156,28.229999542236328,183600.0,-0.024999968098922243,1.0294125071876357,-0.5454536697203554,53.61111390737804,61.82986042894367,0.6670641678447851,0.030301204446526953,-0.757912947974571,-1.4483379624406822,10.250788493210127,0.7899990081787145,0.5467599363266373,-0.17249956130981658,-1.352988039513491,1.0079889168938578,-0.7627438004116556,0.4177446777920224,1.6800003051757848,18.04881135029956,-44.51721124260446,0.5902442391018377,1,0.654999732971195,0.32499980926514027,-1.0025005340576136,-1.6450004577636683,1.8400001525878977,3,-0.026002210430352002,1.0,28.399999618530273,-17.44480237363569,28.6200008392334,3.8461222453711548,28.670000076293945,-0.026002210430352002
4637,2010-01-08,27.60000038146973,27.61000061035156,27.28000068664551,27.57999992370605,266500.0,-0.003250276303793709,15.499618539006962,-0.03703795277538688,54.51976853198848,61.305332662331935,0.7198967178916575,0.14921667062697352,-0.610437872744896,-1.3132091362659928,10.403218773941461,0.40999984741210227,0.5855158673525196,-0.2759997367858844,-1.4368598198080562,0.8848603462362874,-0.8564297782969703,0.3044303047252015,1.7290004348754842,15.310989065143735,-47.31580848020101,0.5804300415110857,1,0.725000381469723,0.43999958038329723,-1.0000004768371618,-1.5550003051757848,2.0599994659423793,4,-0.009420298017691286,1.0294125071876357,27.690000534057614,1.0,28.399999618530273,-17.44480237363569,28.6200008392334,-0.009420298017691286
4638,2010-01-11,27.690000534057614,27.84000015258789,27.290000915527344,27.63999938964844,104100.0,0.0032608750486942117,2.1428493577691676,2.4999999999987566,56.424594994754756,61.652179962622036,0.5550093642358114,0.1138860007339062,-0.6355742221992848,-1.3585361593842968,11.035696116036553,0.5499992370605469,0.5684897285376636,-0.21699962615967294,-1.318846949559937,0.8848476972405912,-0.767923287859805,0.33392403554045913,1.5570402770996132,19.617216147301754,-43.742095925275116,0.5509236617001317,1,0.6350002288818395,0.3499994277954137,-1.1375002861022914,-1.6450004577636683,2.0399990081787145,0,0.01408448472829571,15.499618539006962,27.60000038146973,1.0294125071876357,27.690000534057614,1.0,28.399999618530273,0.01408448472829571
4639,2010-01-12,27.65999984741211,27.8700008392334,27.32999992370605,27.53000068664551,120400.0,-0.0010834483953369167,-1.0377366638716108,2.599923707801176,49.683537045420245,60.73596153145431,0.5784278849093667,0.22886644630560937,-0.5406881516811382,-1.2926845352638736,11.50312388828386,0.5400009155273473,0.5007146774999569,-0.2935003280639634,-1.2558717861455335,0.6688711300176067,-0.7746860571047485,0.18768540097682163,1.5083593587646504,31.404913081583942,-29.71174171562633,0.48118572904078494,1,0.6650009155273438,0.38000011444091797,-1.107499599456787,-1.614999771118164,2.139999389648441,1,0.03687637250146647,2.1428493577691676,27.690000534057614,15.499618539006962,27.60000038146973,1.0294125071876357,27.690000534057614,0.03687637250146647
4640,2010-01-13,28.04999923706055,28.07999992370605,27.46999931335449,27.65999984741211,155900.0,0.014099761091825425,1.711109227313229,3.000014672007387,50.15671357112028,59.357904587244654,0.1527595589040942,-0.10342885850205263,-0.8515506675546973,-1.6430834986765497,12.072317454332644,0.6100006103515625,0.4465704559572359,0.056499099731450286,-0.8474866993937198,0.9604848988566204,-0.395493799831133,0.5084919992940335,1.0428256283349597,75.49016124598663,16.34353383729207,0.45199289956258476,1,0.2750015258789027,-0.009999275207523084,-1.4699993133544957,-2.004999160766605,1.460000991821289,2,0.0438503202509839,-1.0377366638716108,27.65999984741211,2.1428493577691676,27.690000534057614,15.499618539006962,27.60000038146973,0.0438503202509839
4641,2010-01-14,28.1299991607666,28.309999465942386,27.86000061035156,28.040000915527344,119000.0,0.0028520472685200637,1.0,0.23076509253100458,46.822733300970064,57.227097070277566,0.03576068917760011,-0.16262605284146403,-0.8553329295238825,-1.6899606429386687,12.462325416411165,0.4499988555908274,0.4533503224130442,0.11799907684326172,-0.7809967207606014,1.0169948744471249,-0.3314988219586681,0.5674969756451915,0.8903127374789079,82.52422150454767,25.543114924223218,0.44949789880193125,1,0.19500160217285156,-0.08999919891357422,-1.5099992752075195,-2.0849990844726562,0.9300003051757848,3,0.04265911122432997,1.711109227313229,28.04999923706055,-1.0377366638716108,27.65999984741211,2.1428493577691676,27.690000534057614,0.04265911122432997
4642,2010-01-15,27.90999984741211,28.09000015258789,27.79999923706055,28.040000915527344,107200.0,-0.007820807675719021,1.5217521105268959,-1.4444844759987283,39.4648575547645,53.34854156201848,0.20873273160879435,0.10032092839559681,-0.5562323450108551,-1.4411346834843073,12.604938313396474,0.32999992370605113,0.40498770759059255,-0.12600021362304759,-0.9842823641734277,0.7322819369273326,-0.5551412888982377,0.3031408616521425,1.0406996023694006,60.78429539262432,8.615421097966482,0.42914107527518996,1,0.41500091552734375,0.13000011444091797,-1.2899999618530273,-1.864999771118164,1.1800003051757812,4,0.05804374231781351,1.0,28.1299991607666,1.711109227313229,28.04999923706055,-1.0377366638716108,27.65999984741211,0.05804374231781351
4643,2010-01-19,28.46999931335449,28.46999931335449,27.86000061035156,27.86000061035156,105600.0,0.02006447398796052,1.0,-4.692259162534112,56.12902550989329,51.861135485565185,-0.4275855232560879,-0.38573244158516573,-1.0399532983099924,-1.968918155088602,13.667234433354228,0.6099987030029297,0.3447392537535521,0.37449932098388317,-0.4261707467701079,1.1751693887378742,-0.025835712893112373,0.7748343548608787,0.4138721859015817,100.0,46.06596081548123,0.40033503387699626,1,-0.5849990844726527,-0.4299993515014613,-1.8499994277954066,-2.4249992370605433,0.5300006866455114,1,0.041798404030850334,1.5217521105268959,27.90999984741211,1.0,28.1299991607666,1.711109227313229,28.04999923706055,0.041798404030850334
4644,2010-01-20,28.239999771118164,28.31999969482422,28.0,28.209999084472656,149700.0,-0.00807866342759056,2.3684083722330973,0.04918155808826978,47.69737626377652,50.501080075562896,-0.2873787085806505,-0.08030376426213337,-0.7563745701111522,-1.7088306870323677,14.688035468378946,0.46999931335448863,0.26448573906941775,0.09399976730346538,-0.5966717261524934,0.7846712607594242,-0.251335979424514,0.4393355140314448,0.579716895633485,77.00004577636754,24.167411256086197,0.34533574672798006,1,-0.36499977111816406,-0.19999980926513672,-1.619999885559082,-2.1949996948242188,0.3299999237060547,2,0.05276203198280571,1.0,28.46999931335449,1.5217521105268959,27.90999984741211,1.0,28.1299991607666,0.05276203198280571
4645,2010-01-21,28.31999969482422,28.770000457763672,28.07999992370605,28.309999465942386,142200.0,0.002832858511134795,-1.9361767749527943,0.3333333333332149,48.87460181756399,49.97480095447245,-0.4245678599682492,-0.1158371710008339,-0.7820505613628086,-1.7597284268044362,15.342265801948546,0.6900005340576207,0.1143985898986557,0.1419997215270996,-0.5163105546701452,0.8003099977243444,-0.18715541657152457,0.4711548596257238,-1.0399990081787074,53.60822715117176,1.8961974041607093,0.3291551380986231,1,-0.2949991226196289,-0.2799997329711914,-1.174999713897705,-2.2749996185302734,1.1700000762939453,3,0.05225987140482968,2.3684083722330973,28.239999771118164,1.0,28.46999931335449,1.5217521105268959,27.90999984741211,0.05225987140482968
4646,2010-01-22,27.45000076293945,28.420000076293945,27.309999465942386,28.239999771118164,310000.0,-0.030720301598158972,-1.0747643893195837,-78.99809269505036,38.57867553407001,48.20356839914818,0.45573201785818895,0.7459387570557858,0.12554578749860568,-0.8645924855042004,15.071872954498861,1.110000610351559,-0.028008418755121056,-0.698499202728275,-1.431489199806709,0.03449079435015889,-1.064994201267492,-0.33200420418905807,-0.1402000808715762,9.589123417129867,-41.09574908419491,0.36649499853921735,1,0.5799999237060582,0.7449998855590856,-0.1975011825561488,-1.4050006866455043,2.170000076293949,4,0.07504551579916963,-1.9361767749527943,28.31999969482422,2.3684083722330973,28.239999771118164,1.0,28.46999931335449,0.07504551579916963
4647,2010-01-25,27.53000068664551,27.95000076293945,27.32999992370605,27.70000076293945,280500.0,0.0029143869392553867,-1.1754354263915805,0.21519024015721372,34.59459013621573,45.778012303754956,0.40762449289990244,0.6363452547314061,0.07388716607128387,-0.9136255255384889,14.398918490999545,0.6200008392333984,-0.11639393616938776,-0.5789993286132784,-1.3568475582333797,0.19884890100682284,-0.9679234434233273,-0.19007521380322956,1.2399997711181605,15.068566523964028,-30.69111084299407,0.3889241148100503,1,0.509999275207516,0.6649999618530238,-0.2775011062622106,-1.485000610351566,1.9799995422363281,0,0.05557568983422012,-1.0747643893195837,27.45000076293945,-1.9361767749527943,28.31999969482422,2.3684083722330973,28.239999771118164,0.05557568983422012
4648,2010-01-26,27.3700008392334,27.6200008392334,27.32999992370605,27.56999969482422,117800.0,-0.005811835939754539,-1.071430031130551,1.1764633284341166,33.59579001329635,43.99048485574119,0.5782700924224926,0.7422530646510026,0.24709112390340948,-0.7226361337303118,13.663100476173353,0.2900009155273473,-0.13619661628136726,-0.6804991722106948,-1.4968956666643543,0.1358973222429647,-1.0886974194375227,-0.2723009249838668,1.371199607849121,4.109680310296437,-39.581379604224864,0.40819824722682946,1,0.6699991226196289,0.8249998092651367,-0.02000141143798828,-1.3250007629394531,1.5199985504150426,1,0.06284250130124103,-1.1754354263915805,27.53000068664551,-1.0747643893195837,27.45000076293945,-1.9361767749527943,28.31999969482422,0.06284250130124103
4649,2010-01-27,26.96999931335449,27.559999465942386,26.959999084472656,27.35000038146973,224100.0,-0.014614596770692434,-1.9999904632932333,1.9000162125561835,32.08018708279707,41.98198191259417,0.9723555949137186,1.1110066165697496,0.6639804279517776,-0.29413543580976764,12.98741407157494,0.6000003814697301,-0.16363067166525624,-1.024500656127934,-1.972528167961606,-0.07647314429426189,-1.49851441204477,-0.5504869002110979,1.742977123260502,0.5524984140564255,-40.26613061261701,0.4740137559168365,1,0.8950004577636754,1.1950006484985387,0.3875002861022985,-0.9249992370605433,2.0100002288818395,2,0.07526884458021965,-1.071430031130551,27.3700008392334,-1.1754354263915805,27.53000068664551,-1.0747643893195837,27.45000076293945,0.07526884458021965
4650,2010-01-28,26.71999931335449,26.93000030517578,26.43000030517578,26.93000030517578,160500.0,-0.009269559005001926,3.7618822717323184,0.5526326356472409,36.26060118785173,40.80841167780324,1.1330022296359168,1.2967522747088687,0.920896666585886,-0.021431160096621937,12.55236983783649,0.5399990081787074,-0.21495488503413895,-1.1915006637573278,-2.2779777419168035,-0.10502358559785208,-1.7347392028370656,-0.6482621246775899,1.922858029174808,14.572816157449072,-27.922874931936303,0.5432385390797385,1,0.8800010681152379,1.1800012588501012,0.610000610351566,-0.6749992370605433,2.3400001525878977,3,0.06923654300189708,-1.9999904632932333,26.96999931335449,-1.071430031130551,27.3700008392334,-1.1754354263915805,27.53000068664551,0.06923654300189708
4651,2010-01-29,26.10000038146973,27.040000915527344,26.10000038146973,26.770000457763672,358100.0,-0.023203553436279,-1.8059714239352491,3.190461485363368,31.527082487710246,39.926436670352764,1.6033755643788474,1.8302306341429322,1.51624916579172,0.6123087741059443,12.201774626869963,0.9400005340576136,-0.2533227995465701,-1.6969996452331522,-3.0266152145913168,-0.36738407587498756,-2.3618074299122362,-1.032191860554068,2.410085538818354,0.0,-44.03687149832923,0.6648077846790824,1,1.335000038146969,1.6350002288818324,1.2299995422363246,-0.0550003051757848,2.9899997711181605,4,0.12988503218778646,3.7618822717323184,26.71999931335449,-1.9999904632932333,26.96999931335449,-1.071430031130551,27.3700008392334,0.12988503218778646
4652,2010-02-01,26.739999771118164,26.78000068664551,26.1299991607666,26.20000076293945,205000.0,0.024521049053425115,1.096776277537296,-0.8059685771465595,39.69629692763576,38.10057793899082,0.871618255048471,1.120898674278255,0.8569201647779039,-0.014878679060974065,11.20013319138444,0.6800003051757812,-0.31307716640120375,-0.976500225067138,-2.359042008617326,0.4060415584830501,-1.667771116842232,-0.2852293332920439,1.577279306064451,42.105210322768336,-4.813188226351052,0.6912708917750944,2,0.6950006484985352,0.9950008392333984,0.6675000190734863,-0.6949996948242188,2.360000610351566,0,0.10770385537646554,-1.8059714239352491,26.10000038146973,3.7618822717323184,26.71999931335449,-1.9999904632932333,26.96999931335449,0.10770385537646554
4653,2010-02-02,27.11000061035156,27.28000068664551,26.63999938964844,26.70000076293945,183800.0,0.013836979895303969,-1.4150874137199523,0.7592603712272348,44.444448725813224,37.73914154588379,0.32230806741400997,0.6619739847640069,0.48309623132763946,-0.37393743799569634,10.183899716100653,0.6400012969970703,-0.3643551575822954,-0.5284994125366254,-1.8596052176599862,0.8026063925867355,-1.194052315098304,0.1370534900250533,1.0298961711740269,69.17814124839917,19.458926831974757,0.6655529025616801,2,0.32499980926514027,0.6250000000000036,0.4249987602233922,-0.955000877380364,2.1999988555908274,1,0.08852820230531,1.096776277537296,26.739999771118164,-1.8059714239352491,26.10000038146973,3.7618822717323184,26.71999931335449,0.08852820230531
4654,2010-02-03,26.920000076293945,27.29999923706055,26.90999984741211,27.06999969482422,162000.0,-0.007008503496125473,-3.588226054370673,-0.3658528642804641,38.10526721563522,36.54254881233615,0.3412631206476924,0.7568907752440026,0.676658437664635,-0.17973676460125176,8.225933981912931,0.38999938964844105,-0.38218612590359413,-0.6334999084472663,-1.9169697815586595,0.6499699646641268,-1.275234845002963,0.008235028108430242,1.0567049932271715,68.33337306980079,20.9704173133631,0.6417349365556962,2,0.3400001525878906,0.8150005340576172,0.6249995231628418,-0.755000114440918,2.8700008392333984,2,0.07317976626193623,-1.4150874137199523,27.11000061035156,1.096776277537296,26.739999771118164,-1.8059714239352491,26.10000038146973,0.07317976626193623
4655,2010-02-04,26.420000076293945,27.01000022888184,26.420000076293945,26.770000457763672,123400.0,-0.018573551210362194,-2.3714257687969207,2.3333418104599266,33.462285395533314,35.9740610191654,0.607265546226639,1.1604451202157797,1.1722268555876099,0.3230355855931535,8.643942969030267,0.5900001525878942,-0.5265396104208833,-1.03449993133545,-2.3481442275153483,0.2791443648444485,-1.6913220794253974,-0.3776777832455025,1.4065686181830621,26.666666666666373,-15.577411489835285,0.6568221480899485,2,0.6050004959106445,1.3150005340576172,1.257500171661377,-0.19999980926513672,3.659999847412106,3,0.09689627019491986,-3.588226054370673,26.920000076293945,-1.4150874137199523,27.11000061035156,1.096776277537296,26.739999771118164,0.09689627019491986
4656,2010-02-05,26.96999931335449,27.190000534057614,26.29999923706055,26.3799991607666,318800.0,0.02081753351522675,-1.373336791992191,-1.68571288439844,41.454537635989624,36.73627740802917,-0.020095539297230403,0.5836642604881632,0.6173257106101637,-0.22479704913276777,8.975279594154832,0.8900012969970632,-0.6216090246697519,-0.44850063323974965,-1.7743768429986844,0.8773755765191851,-1.1114387381192188,0.2144374716397195,0.718443916081938,71.79488015493487,30.578423318937787,0.6629381048794676,2,-0.10999870300292613,0.7650012969970739,0.7075009346008336,-0.74999904632568,3.0500011444091832,4,0.07749351893950585,-2.3714257687969207,26.420000076293945,-3.588226054370673,26.920000076293945,-1.4150874137199523,27.11000061035156,0.07749351893950585
4657,2010-02-08,27.34000015258789,27.38999938964844,26.540000915527344,26.940000534057614,581300.0,0.013718978444696939,2.4000068664812377,0.6779652797982838,39.35970551396229,37.37671246365871,-0.46922644519262846,0.20362614792167477,0.24952275663404677,-0.5922141190768784,9.515365229603912,0.8499984741210973,-0.7298804315165981,-0.06549978256225586,-1.388979366320676,1.2579798011961643,-0.7272395744414659,0.5962400093169542,0.22136764901119932,95.41291467328314,59.08621889469326,0.6617397918792104,2,-0.5100002288818324,0.3950004577636719,0.33750009536743164,-1.119999885559082,2.809999465942383,0,0.06400877798950377,-1.373336791992191,26.96999931335449,-2.3714257687969207,26.420000076293945,-3.588226054370673,26.920000076293945,0.06400877798950377
4658,2010-02-09,28.07999992370605,28.149999618530273,26.61000061035156,27.020000457763672,824200.0,0.027066560606734846,1.5666674613960274,2.650001192094,48.6254307920806,39.21507287580133,-1.2269482045800615,-0.5329841342855666,-0.48156920964953187,-1.3318473559405994,10.031522469515265,1.5399990081787145,-0.7097701632196163,0.6550000190734835,-0.697307650571453,2.00730768871842,-0.021153815748984783,1.3311538538959518,-1.979999542236321,96.2162334924163,62.347937190400415,0.6761538348224684,2,-0.9549999237060511,-0.34499931335448863,-0.2874994277954066,-1.764999389648434,2.0699996948242223,1,0.0363248027256069,2.4000068664812377,27.34000015258789,-1.373336791992191,26.96999931335449,-2.3714257687969207,26.420000076293945,0.0363248027256069
4659,2010-02-10,28.68000030517578,28.809999465942386,28.04999923706055,28.79999923706055,519300.0,0.02136753501068167,9.857193460489912,-0.11320659655057999,52.83912146441049,41.057130684307864,-1.7420738189831688,-1.1095371036852058,-1.0503542690109846,-1.9345350680747018,10.813493518817632,0.7600002288818359,-0.6651658656550126,1.2040003776550279,-0.25810172433972767,2.6661024796497834,0.4729493266576519,1.9350514286524039,-2.5389999389648388,94.82075103935279,60.82839300659741,0.7310510509973777,2,-1.225000381469723,-0.9449996948242188,-0.8125,-2.364999771118164,1.0,2,0.02196649770094017,1.5666674613960274,28.07999992370605,2.4000068664812377,27.34000015258789,-1.373336791992191,26.96999931335449,0.02196649770094017
4660,2010-02-11,29.28000068664551,29.57999992370605,28.670000076293945,28.75,580900.0,0.020920515170337994,-1.6376786755823525,-4.416711701687918,65.07413048335098,44.78458046160128,-2.1688244570498547,-1.6998144868127518,-1.598306136465684,-2.5240211191065,11.597414125571445,0.9099998474121058,-0.58313501175925,1.74250068664551,0.08793281509813511,3.397068558192885,0.9152167508718243,2.5697846224191956,-3.0322403564453104,90.85368371165335,51.55311229658914,0.8272839357736872,2,-1.4250011444091832,-1.4400005340576207,-1.1000003814697301,-2.715000152587894,0.8499984741210902,3,0.01741804019541715,9.857193460489912,28.68000030517578,1.5666674613960274,28.07999992370605,2.4000068664812377,27.34000015258789,0.01741804019541715
4661,2010-02-12,29.32999992370605,29.36000061035156,28.79999923706055,29.209999084472656,431300.0,0.001707624176503053,5.222160999438565,0.22641638446339774,64.9006536773297,47.585064544900604,-1.913712298954728,-1.7447578094948604,-1.6232944665019993,-2.56550360526289,12.09047021195496,0.5600013732910085,-0.44984387653847335,1.7324998855590792,-0.09094833008069614,3.5559481011988545,0.8207757777391897,2.6442239933789686,-2.8823052178954995,91.77631310643824,47.369456940504406,0.9117241078198883,2,-1.3900003433227504,-1.4899997711181605,-1.2324995994567836,-2.764999389648434,0.6200008392333984,4,0.02557108769010985,-1.6376786755823525,29.28000068664551,9.857193460489912,28.68000030517578,1.5666674613960274,28.07999992370605,0.02557108769010985
4662,2010-02-16,29.53000068664551,29.54999923706055,29.28000068664551,29.540000915527344,260200.0,0.006818982729618339,17.001780377690146,-0.08333465787170456,67.76315129034612,50.17603149651537,-1.8733327772183657,-1.9153714279305838,-1.7899641763091303,-2.748233609945526,12.782949842971142,0.26999855041503906,-0.308202035637386,1.8515006065368702,-0.16418831142748758,3.867189524501228,0.8436561475546931,2.8593450655190473,-2.8943676677612302,98.31652361548637,46.79595806779349,1.0078444589821782,2,-1.5900011062622106,-1.6900005340576207,-1.3500003814697301,-2.965000152587894,-0.12000083923340199,1,0.01659328681762462,5.222160999438565,29.32999992370605,-1.6376786755823525,29.28000068664551,9.857193460489912,28.68000030517578,0.01659328681762462
4663,2010-02-17,29.65999984741211,29.770000457763672,29.26000022888184,29.51000022888184,254500.0,0.0044022742209208765,1.7567517410960336,-14.99961853900936,73.14974854839605,54.069862755711014,-1.7920257993888171,-2.057117103209201,-1.8795987923587845,-2.860190412670235,13.043260238207441,0.5100002288818324,-0.06440591288709285,1.9219997406005866,-0.255798463987702,4.099797945188875,0.8331006383064405,3.0108988428947328,-2.847704814238522,93.60462021610687,34.164811851233885,1.0888991022941443,2,-1.625,-1.7249994277954102,-1.4774994850158691,-3.094999313354492,-0.629999160766598,2,0.01652055878755898,17.001780377690146,29.53000068664551,5.222160999438565,29.32999992370605,-1.6376786755823525,29.28000068664551,0.01652055878755898
4664,2010-02-18,29.729999542236328,29.85000038146973,29.559999465942386,29.739999771118164,203300.0,0.0023600706400652705,1.5217311982219526,-0.06666836209198689,76.73179997838575,58.87758659825017,-1.5885635633466642,-2.1183765528641914,-1.9278981736620864,-2.911557535059714,13.344267139715473,0.29000091552734375,0.12106453244070892,1.917499446868895,-0.42808439769542517,4.263083291433215,0.7447075245867367,3.0902913691510534,-2.681088075095534,89.83043998318921,23.69429700366804,1.1727919222821597,2,-1.6549997329711879,-1.754999160766598,-1.547499179840088,-3.164999008178711,-0.4099998474121094,3,0.014127147082436675,1.7567517410960336,29.65999984741211,17.001780377690146,29.53000068664551,5.222160999438565,29.32999992370605,0.014127147082436675
4665,2010-02-19,29.79999923706055,29.88999938964844,29.65999984741211,29.729999542236328,119100.0,0.0023545138211245042,-1.1904813805631582,-6.999809269502548,86.41731211770899,63.87345042955232,-1.2613320583377323,-2.183776707957861,-1.9746143523499988,-2.958017313619031,13.072277678445221,0.22999954223633168,0.2736631951095063,1.913499164581303,-0.5877196553234363,4.4147179844860425,0.6628897546289352,3.164108574533671,-2.4709788784868643,91.74310642303936,16.52897053347985,1.2506094099523692,2,-1.5849990844726598,-1.8049993515014648,-1.6174988746643102,-3.2349987030029332,-0.3699989318847692,4,-0.004026809897885286,1.5217311982219526,29.729999542236328,1.7567517410960336,29.65999984741211,17.001780377690146,29.53000068664551,-0.004026809897885286
4666,2010-02-22,29.51000022888184,29.809999465942386,29.459999084472656,29.78000068664551,121900.0,-0.009731510590713532,1.1212271839273338,-3.857166212533864,79.2811916050845,68.30917110634368,-0.6404989750595504,-1.8251090146111295,-1.6597082969052295,-2.646085412523224,14.037851075826918,0.3500003814697301,0.4880207063100812,1.5205001831054723,-1.0729935080821988,4.1139938742931434,0.22375333751163495,2.8172470286993097,-1.8736623865791842,39.68259254437619,-38.07882406420299,1.296746845593836,2,-1.2600002288818395,-1.515000343322754,-1.3274998664855993,-2.9449996948242223,0.06999969482421164,0,0.021009790819247698,-1.1904813805631582,29.79999923706055,1.5217311982219526,29.729999542236328,1.7567517410960336,29.65999984741211,0.021009790819247698
4667,2010-02-23,29.059999465942386,29.5,28.979999542236328,29.440000534057614,153400.0,-0.015249093847821471,1.0800018310546875,1.4074089772389853,70.27026062474604,70.71415219886207,0.08844229066964004,-1.322408013920569,-1.178877494018895,-2.1701589686915135,14.743289198070148,0.5300006866455114,0.7891676518854673,0.9939994812011754,-1.6324762356761902,3.620475198078541,-0.31923837723750736,2.307237339639858,-1.1532222379582358,8.79120188135906,-67.16200266200576,1.3132378584386821,2,-0.09000015258789062,-1.0649995803833008,-0.8774991035461461,-2.494998931884769,0.5400009155273438,1,0.030626335628124224,1.1212271839273338,29.51000022888184,-1.1904813805631582,29.79999923706055,1.5217311982219526,29.729999542236328,0.030626335628124224
4668,2010-02-24,29.09000015258789,29.26000022888184,28.81999969482422,29.059999465942386,77100.0,0.0010323705160650842,1.378375870548,-0.07894895347085495,73.33333606788356,72.99128715480353,0.24225213161010117,-1.282708863026162,-1.1686820146156265,-2.1720399231775254,15.389280049856586,0.44000053405762074,1.0275845982017238,0.9380002021789551,-1.7051048870435679,3.581105291401478,-0.3835523424323064,2.2595527467902166,-0.9452362652040236,25.23369483839218,-49.54838055591202,1.3215525446112621,2,0.18999958038330078,-1.095000267028805,-0.9074997901916504,-2.5249996185302734,0.8400001525878906,2,0.01100033321229632,1.0800018310546875,29.059999465942386,1.1212271839273338,29.51000022888184,-1.1904813805631582,29.79999923706055,0.01100033321229632
4669,2010-02-25,29.0,29.040000915527344,28.6200008392334,28.68000030517578,136900.0,-0.003093851911853074,1.0999923706345724,10.66641235933752,80.42452904455774,74.6968869949376,0.4273591949824862,-1.0886437335816979,-1.0277418496542978,-2.045695308065504,16.487132037886035,0.4699993133544922,1.2700452646767637,0.7465000152587891,-1.861158941854896,3.354158972372474,-0.5573294632980534,2.0503294938156316,-0.6458078523443831,29.921227913403186,-48.84254998779423,1.3038294785568416,2,0.25500011444091797,-1.0050001144409144,-1.0374999046325684,-2.434999465942383,1.4599990844726562,3,0.001034506436052185,1.378375870548,29.09000015258789,1.0800018310546875,29.059999465942386,1.1212271839273338,29.51000022888184,0.001034506436052185
4670,2010-02-26,28.56999969482422,29.040000915527344,28.43000030517578,29.040000915527344,167800.0,-0.0148275967301994,1.5957405363288097,-1.4687552154113916,69.41747640235235,75.1987561866068,0.8337301054745332,-0.5406596192651278,-0.5675116342435267,-1.5768515377082473,16.738367857384127,0.6100006103515625,1.4032878718628439,0.22399969100952077,-2.283961425145442,2.7319608071644836,-1.0299808670679624,1.477980249087004,1.3199996948242223,10.14488947737231,-66.62941699312944,1.2539805580774819,2,0.5900001525878906,-0.5749998092651332,-0.6124997138977051,-2.0049991607666016,2.0500011444091797,4,0.026251312846036656,1.0999923706345724,29.0,1.378375870548,29.09000015258789,1.0800018310546875,29.059999465942386,0.026251312846036656
4671,2010-03-01,29.489999771118164,29.559999465942386,28.559999465942386,28.559999465942386,165400.0,0.03220161309489322,-1.1505369287185248,-1.9787189143562032,73.01926748828329,75.7827690974887,-0.06837787157139275,-1.258174877045576,-1.4624093909126188,-2.4596089205220544,16.806888706505486,1.0,1.491659396233569,0.9744997978210463,-1.345504464045117,3.2945040596872097,-0.18550233311203712,2.13450192875413,0.3707996368408253,93.80533214053595,18.587757708834573,1.1600021309330824,3,-0.3299999237060547,-1.4949998855590785,-1.4574995040893555,-2.039999008178711,0.7399997711181641,0,-0.002034569901934846,1.5957405363288097,28.56999969482422,1.0999923706345724,29.0,1.378375870548,29.09000015258789,-0.002034569901934846
4672,2010-03-02,29.6200008392334,29.729999542236328,29.34000015258789,29.479999542236328,196100.0,0.0044083102449716804,1.1666710818414459,0.15053897963034424,68.96552210127739,75.31785504780885,-0.205925069110922,-1.224111507938975,-1.55464144867803,-2.556183057684734,16.95376842833518,0.3899993896484375,1.451345805447339,0.960500812530519,-1.250443011598918,3.171444636659956,-0.1449710995341995,2.0659727245952375,0.2121825866699254,91.53855634164448,18.193243695745693,1.1054719120647187,3,-0.46000099182128906,-1.6250009536743129,-1.507500171661377,-1.9800004959106445,-0.3100013732910121,1,-0.0013504697634701968,-1.1505369287185248,29.489999771118164,1.5957405363288097,28.56999969482422,1.0999923706345724,29.0,-0.0013504697634701968
4673,2010-03-03,29.51000022888184,29.85000038146973,29.440000534057614,29.70000076293945,321100.0,-0.0037137274556000577,-1.484848134554797,-1.3571340989904261,61.624643574401844,73.63928211403285,-0.13347593181529405,-0.9750829485751176,-1.402535653636992,-2.407467330069558,18.0288165899534,0.4099998474121165,1.4058472814105087,0.730500221252445,-1.3847923210689856,2.8457927635738756,-0.32714604990826857,1.7881464924131585,-1.0799999237060582,76.05632856899169,5.203309425662056,1.057646271160715,3,-0.3500003814697301,-1.515000343322754,-1.3924999237060582,-1.8699998855590856,-0.09000015258789418,2,0.0030498187695642276,1.1666710818414459,29.6200008392334,-1.1505369287185248,29.489999771118164,1.5957405363288097,28.56999969482422,0.0030498187695642276
4674,2010-03-04,28.88999938964844,29.6200008392334,28.84000015258789,29.6200008392334,386400.0,-0.021009855453223425,1.1369839391112817,3.8421020930583993,44.56823017806337,68.98938412073889,0.3965407485175696,-0.2107317620869118,-0.7451540429895296,-1.759148803341656,18.833143674622217,0.7800006866455078,1.304591746973415,0.011999416351322623,-1.9136787180463841,1.9376775507490294,-0.9508396508475307,0.974838483550176,-0.4315990829467822,32.39429998294149,-34.44458919387962,0.962839067198853,3,0.25000095367431285,-0.8949995040893555,-0.7724990844726598,-1.0549993515014684,0.7200012207031179,3,0.035998647888514146,-1.484848134554797,29.51000022888184,1.1666710818414459,29.6200008392334,-1.1505369287185248,29.489999771118164,0.035998647888514146
4675,2010-03-05,28.979999542236328,29.5,28.8799991607666,29.06999969482422,404000.0,0.003115270145008564,-3.2758543579490147,0.12328763544108062,45.17906205813787,65.2002586155226,0.19890874012715187,-0.10446557286354619,-0.8104639930874846,-1.8220961815706147,18.974378049870566,0.6200008392333984,1.1554272479932166,-0.026000404357908735,-1.5653155543535036,1.513314745637686,-0.7956579793557061,0.7436571706398887,-0.4937672340393071,32.55812234228132,-29.840552993176004,0.7696575749977973,3,0.16000080108642578,-0.9849996566772425,-0.9649996757507324,-1.1299991607666016,0.5799999237060582,4,0.05106968825445746,1.1369839391112817,28.88999938964844,-1.484848134554797,29.51000022888184,1.1666710818414459,29.6200008392334,0.05106968825445746
4676,2010-03-08,29.059999465942386,29.28000068664551,28.8700008392334,28.899999618530273,217400.0,0.0027605219106185963,-2.7273152884465652,-1.7777730682830049,43.304829990675174,62.20409965618139,0.05404697566368455,-0.020932949986324445,-0.8759407209830528,-1.872387418908879,19.430326609181332,0.4099998474121129,0.9732182850133668,-0.05050048828124787,-1.2552538117921443,1.1542528352296486,-0.6528771500366943,0.5518761734741986,-0.5464917962799127,21.78210529695173,-34.58305695457426,0.6023766617554478,3,0.08000087738036754,-1.0649995803833008,-1.3099989891052282,-1.2099990844726598,1.1700000762939418,0,0.053682085408132796,-3.2758543579490147,28.979999542236328,1.1369839391112817,28.88999938964844,-1.484848134554797,29.51000022888184,0.053682085408132796
4677,2010-03-09,29.09000015258789,29.18000030517578,28.45000076293945,28.770000457763672,239700.0,0.0010323705160650842,1.9199981689453267,1.9999999999999556,41.64224218938775,58.6828670030152,0.03212802416869209,0.0915900365418274,-0.8997967429364628,-1.8702873174137018,20.084905509591568,0.7299995422363317,0.7313285002592806,-0.10799980163574219,-0.9794077252314324,0.763408121959948,-0.5437037634335873,0.3277041601621029,0.7600002288818395,45.71425457389141,-5.69497627479673,0.4357039617978453,3,0.05000019073486328,-1.080000877380371,-1.5049996376037598,-1.3549995422363281,1.289999008178711,1,0.03918870346059533,-2.7273152884465652,29.059999465942386,-3.2758543579490147,28.979999542236328,1.1369839391112817,28.88999938964844,0.03918870346059533
4678,2010-03-10,29.10000038146973,29.26000022888184,28.75,28.979999542236328,364200.0,0.00034376860877904925,1.318180044822617,0.37500298023509204,40.597039229272745,54.25759035687241,0.026480179068407494,0.1706743253875338,-0.910501795912662,-1.8524331710633852,20.47089872470671,0.5100002288818395,0.5570957231735711,-0.14899959564208487,-0.8470541411705312,0.5490549498863615,-0.49802686840630983,0.2000276771221401,0.7220000076293935,55.55551932861377,8.634271536067118,0.3490272727642233,3,0.03999996185302379,-1.0050010681152344,-1.5149998664855993,-1.3649997711181676,1.6999988555908203,2,0.007216463289339892,1.9199981689453267,29.09000015258789,-2.7273152884465652,29.059999465942386,-3.2758543579490147,28.979999542236328,0.007216463289339892
4679,2010-03-11,29.309999465942386,29.34000015258789,28.899999618530273,29.04999923706055,379300.0,0.007216463289339892,1.74998956923945,2.1666534212826187,42.97995318529625,51.32008777719952,-0.15077689039181408,0.01084944086766626,-1.1042729396265045,-2.032115942357553,20.11437075146375,0.4400005340576172,0.4661729060189259,0.02949953079223988,-0.6152682477838916,0.6742673093683713,-0.29288435849582584,0.3518834200803056,0.48456093063354544,81.90469789392267,38.97377557779053,0.3223838892880659,3,-0.15999889373779652,-1.2150001525878906,-1.7249989509582555,-1.5749988555908239,1.1599998474121023,3,0.0037530062216266646,1.318180044822617,29.10000038146973,1.9199981689453267,29.09000015258789,-2.7273152884465652,29.059999465942386,0.0037530062216266646
4680,2010-03-12,29.790000915527344,29.790000915527344,29.020000457763672,29.28000068664551,214300.0,0.01637671301027188,2.019608283125208,1.961537615082699,53.804350924621986,49.18509704790382,-0.4911741030583556,-0.4521679146634199,-1.571483169831275,-2.477265070730681,19.199409831792018,0.7700004577636719,0.36858159872179996,0.4840009689331062,-0.19983989551307957,1.167841833379292,0.14208053671001508,0.8259214011561973,-1.3400001525878942,100.0,54.31769460221143,0.3419204322230922,3,-0.6400003433227539,-1.695001602172848,-2.2925004959106445,-2.0550003051757812,0.8199996948242152,4,-0.006042306131046948,1.74998956923945,29.309999465942386,1.318180044822617,29.10000038146973,1.9199981689453267,29.09000015258789,-0.006042306131046948
4681,2010-03-15,30.07999992370605,30.71999931335449,29.61000061035156,29.70000076293945,556800.0,0.009734776746097795,-2.964284862789977,0.7450960592699024,64.48862528014146,48.687664067777604,-0.7696133795605853,-0.720013321197218,-1.8453798041730742,-2.7265394879250557,18.646847471163092,1.1099987030029297,0.2578832708002068,0.7364999771118121,-0.030127225658290513,1.5031271798819148,0.3531863757267608,1.1198135784968635,-1.603199157714844,71.80617628449929,20.57101157043752,0.38331360138505205,3,-0.49499988555908203,-1.5700006484985316,-2.699999332427975,-2.3449993133544886,0.42000007629394887,0,-0.01728724930460701,2.019608283125208,29.790000915527344,1.74998956923945,29.309999465942386,1.318180044822617,29.10000038146973,-0.01728724930460701
4682,2010-03-16,30.020000457763672,30.209999084472656,29.88999938964844,30.059999465942386,186900.0,-0.0019946631015478333,-1.1333231608461234,-0.10526078030809703,63.09858458734688,48.851435291438165,-0.7229309152151266,-0.6550045098688813,-1.7683536824940091,-2.6251121803074753,17.880352100162582,0.3199996948242152,0.24116019728781168,0.6520005226135268,-0.16910559270537462,1.4731066379324282,0.24144746495407787,1.0625535802729758,-1.4534717498779344,64.46705078293311,9.532145089928719,0.4105530576594499,3,-0.43500041961670277,-1.390000343322754,-2.7224998474121094,-2.2849998474121094,0.5399990081787145,1,0.006995305838456423,-2.964284862789977,30.07999992370605,2.019608283125208,29.790000915527344,1.74998956923945,29.309999465942386,0.006995305838456423
4683,2010-03-17,30.149999618530273,30.32999992370605,30.0,30.13999938964844,160400.0,0.004330418347245013,-1.2758693264405219,-0.25001192122443716,66.01669858861601,51.23459844816624,-0.8410437606966319,-0.786748930184018,-1.8897806580744145,-2.7088345400929867,16.9112489664766,0.32999992370605113,0.12587215530112061,0.7574996948242188,-0.12707894613284765,1.6420783357812851,0.31521037434568555,1.199789015302752,-1.4973320864257857,68.68133019773562,10.145216013965225,0.44228932047853364,3,-0.5649995803833043,-1.4849996566772496,-2.867499351501465,-2.414999008178711,0.2100009918212855,2,0.007628508960078717,-1.1333231608461234,30.020000457763672,-2.964284862789977,30.07999992370605,2.019608283125208,29.790000915527344,0.007628508960078717
4684,2010-03-18,30.149999618530273,30.38999938964844,30.04999923706055,30.25,134200.0,0.0,-1.266659037301293,-9.999809269505747,74.99998491022501,54.54803432062036,-0.7191422708148174,-0.7943995280005254,-1.8794198615399687,-2.6641636438221177,15.838123424279644,0.3400001525878906,0.035070338381924415,0.7364996910095201,-0.20021987148665232,1.6732192535056924,0.26813990976143387,1.2048594722576063,-1.4146388151757847,66.47058361541556,1.7383991993344807,0.4683597812480867,3,-0.5649995803833043,-0.7650003433227539,-2.719999313354492,-2.414999008178711,0.5400009155273402,3,0.02155885992551676,-1.2758693264405219,30.149999618530273,-1.1333231608461234,30.020000457763672,-2.964284862789977,30.07999992370605,0.02155885992551676
4685,2010-03-19,29.68000030517578,30.31999969482422,29.440000534057614,30.07999992370605,312700.0,-0.015588700474332029,1.000000000000008,3.9999809265863955,53.505543625833255,55.681446946749034,-0.1557884669714582,-0.351892912571536,-1.3972151855606754,-2.148579538042135,14.263182243611377,0.8799991607666051,-0.017734869423001953,0.2725003242492683,-0.6552902098417412,1.2002908583402778,-0.19139494279623648,0.736395591294773,-0.865253961421292,18.750000000000277,-40.55706626426281,0.463895267045505,3,-0.09500026702881215,-0.10500049591064453,-2.0850000381469727,-1.9449996948242188,0.32999992370605824,4,0.02661721698301145,-1.266659037301293,30.149999618530273,-1.2758693264405219,30.149999618530273,-1.1333231608461234,30.020000457763672,0.02661721698301145
4686,2010-03-22,30.1299991607666,30.26000022888184,29.399999618530273,29.46999931335449,111700.0,0.01516168635322912,-1.150003576282106,-1.6500011920940558,58.41581727718637,57.54517751206,-0.4895250186928841,-0.793757805598446,-1.8066391099058734,-2.5505527641113517,12.9794278087815,0.860000610351566,0.0655029608486295,0.6914992332458496,-0.2905562252823728,1.673554691774072,0.2004715039817384,1.1825269625099608,-1.2390426982281113,73.73734454623369,17.742825675574693,0.49102772926411087,3,-0.39499950408935547,-0.5549993515014648,-2.282499313354492,-2.289999008178711,-0.2599983215332031,0,0.01593101436955857,1.000000000000008,29.68000030517578,-1.266659037301293,30.149999618530273,-1.2758693264405219,30.149999618530273,0.01593101436955857
4687,2010-03-23,29.95000076293945,30.06999969482422,29.670000076293945,30.06999969482422,182600.0,-0.005974059171615753,5.666719649044728,-0.18181660549663764,57.09679066702507,59.37848322736581,-0.19523789638839162,-0.5730443015687001,-1.5844193929381056,-2.3218104823090187,12.521139782854357,0.45999908447265625,0.14359152990200386,0.4670007705688448,-0.5234612988454863,1.457462839983176,-0.028230264138322525,0.9622318052760122,-0.9858825863683194,55.55568399657007,2.012147836541189,0.49523103470716623,3,-0.14000129699706676,-0.37500095367431285,-2.060000896453854,-2.110000610351559,0.3699989318847692,1,0.018363913958263645,-1.150003576282106,30.1299991607666,1.000000000000008,29.68000030517578,-1.266659037301293,30.149999618530273,0.018363913958263645
4688,2010-03-24,29.40999984741211,29.79999923706055,29.32999992370605,29.75,123100.0,-0.018030080192703912,1.1363671830973683,2.83335982452228,58.609288671852276,61.115076059205364,0.439588233956858,-0.008264327953874329,-1.0105029217681256,-1.7331561628902676,12.10233654734055,0.6200008392333984,0.21730794714424206,-0.08900012969970561,-1.062932142226451,0.8849318828270398,-0.5759661359630783,0.3979658765636671,-0.375646425369645,7.5471664162523435,-46.66103204987743,0.4869660062633733,3,0.46000003814697266,0.16499996185302734,-1.5199999809265137,-1.5699996948242188,-0.36000061035155895,2,0.03910233337289415,5.666719649044728,29.95000076293945,-1.150003576282106,30.1299991607666,1.000000000000008,29.68000030517578,0.03910233337289415
4689,2010-03-25,29.03000068664551,29.709999084472656,29.03000068664551,29.65999984741211,178800.0,-0.012920746777903669,-1.1587279481442814,1.8529378765609292,50.75530528854886,60.77629321075279,0.8668513938902578,0.39431435106906676,-0.5993374037511039,-1.3066983612739556,11.90066393045673,0.6799983978271449,0.2918144176508477,-0.47049932479858114,-1.441282653554687,0.5002840039575247,-0.9558909891766341,0.01489233957947178,1.6899986267089773,0.0,-54.59437444097772,0.48539166437805364,3,0.8449993133544886,0.5449991226196254,-1.045000553131107,-1.0950002670288121,-0.370000839233402,3,0.04581467076292145,1.1363671830973683,29.40999984741211,5.666719649044728,29.95000076293945,-1.150003576282106,30.1299991607666,0.04581467076292145
4690,2010-03-26,29.31999969482422,29.35000038146973,28.78000068664551,29.15999984741211,163700.0,0.009989631461225335,4.18178665556926,-0.2539683500806854,53.693190592639,59.57680046769696,0.5623037549812224,0.17221389800738507,-0.866730427647795,-1.5439292788975436,12.14688770604358,0.5699996948242188,0.38265018682637475,-0.21800031661987163,-1.0903981995508438,0.6543975663111006,-0.6541992580853595,0.21819862484561625,1.3661996459960903,36.48643075677923,-21.33900041084196,0.4361989414654864,3,0.26500034332275746,0.25500011444091797,-1.2949995994567836,-1.3449993133544886,-0.30999946594237926,4,0.046725813557059404,-1.1587279481442814,29.03000068664551,1.1363671830973683,29.40999984741211,5.666719649044728,29.95000076293945,0.046725813557059404
4691,2010-03-29,29.43000030517578,29.6299991607666,29.1200008392334,29.479999542236328,119100.0,0.0037517261765518395,1.9142888283378747,-0.3124955296473786,54.722231346897445,58.646094552091476,0.3915835795730196,0.06059451741197108,-0.9549597818175286,-1.6027008549347173,11.535327986114911,0.5099983215332031,0.4581198023107973,-0.1049997329711907,-0.9785045584769314,0.76850509253455,-0.541752145724061,0.33175267978167966,1.1799510894775374,50.38760606862602,-8.599273990913197,0.4367524127528703,3,0.15499973297119496,0.14499950408935547,-1.325000286102295,-1.4350004196166957,-0.5,0,0.01970777837892368,4.18178665556926,29.31999969482422,-1.1587279481442814,29.03000068664551,1.1363671830973683,29.40999984741211,0.01970777837892368
4692,2010-03-30,29.57999992370605,29.84000015258789,29.13999938964844,29.35000038146973,109400.0,0.005096826944439137,-1.1538434451917448,-4.600061036087444,56.417116390270614,57.57947430783088,0.19289073492518582,-0.09755733851209314,-1.0739039388475007,-1.6981630401651664,10.77875922280471,0.7000007629394496,0.45622206381088404,0.046999931335445666,-0.8258683689392967,0.919868231610188,-0.38943421880192375,0.4834340814728151,0.9567534426269546,75.47166416252016,15.3877005331003,0.4364341501373708,3,0.005000114440925074,-0.005000114440914416,-1.4574999809265101,-1.5850000381469656,-1.7600002288818324,1,0.009803952544804817,1.9142888283378747,29.43000030517578,4.18178665556926,29.31999969482422,-1.1587279481442814,29.03000068664551,0.009803952544804817
4693,2010-03-31,29.60000038146973,30.059999465942386,29.43000030517578,29.57999992370605,175400.0,0.000676147999163712,-2.9374985098824817,0.08695868508785472,54.08452520389854,55.25553434046127,0.09685349683732625,-0.11643940607188696,-1.0800294503011791,-1.66838492115048,9.950705176149915,0.6299991607666051,0.3844883568739519,0.0625003814697287,-0.8107965346219146,0.935797297561372,-0.37414807657609117,0.49914883951554856,0.8664828776757751,64.06253725293851,6.460378953604817,0.43664845804582153,3,-0.050000190734866834,-0.025000572204593396,-1.1175007820129395,-1.6050004959106445,-2.610000610351566,2,0.024324300813361566,-1.1538434451917448,29.57999992370605,1.9142888283378747,29.43000030517578,4.18178665556926,29.31999969482422,0.024324300813361566
4694,2010-04-01,29.93000030517578,30.21999931335449,29.690000534057614,29.79999923706055,130200.0,0.011148645927472334,-2.028577656675688,6.49990463474861,52.05881824954449,55.094787076429185,-0.29908738488121145,-0.38422982544455664,-1.3846190213205034,-1.9568799635397376,10.200015763531168,0.6199989318847585,0.32629497572623833,0.34050025939941264,-0.49342451271007803,1.1744250315089033,-0.0764621266553327,0.757462645454158,0.46902365106972255,79.86116078169594,26.481006157126288,0.4169623860547454,4,-0.4099998474121058,-0.35500049591064453,-1.2925004959106445,-1.9350004196166957,-1.6000003814697301,3,-0.029401973242314083,-2.9374985098824817,29.60000038146973,-1.1538434451917448,29.57999992370605,1.9142888283378747,29.43000030517578,-0.029401973242314083
4695,2010-04-05,30.459999084472656,30.520000457763672,29.68000030517578,29.940000534057614,98300.0,0.01770794433320555,1.6249951571324264,3.9999559846240986,55.21977777253787,54.73967157591268,-0.7898711604758262,-0.8407725431406092,-1.885103940611323,-2.4425092792883873,10.615873119358604,0.8400001525878906,0.25364563829970166,0.7964990615844734,-0.07165721547141501,1.6646553386403617,0.3624209230565292,1.2305772001124176,-1.6799983978271449,95.71418645427879,42.819742846590216,0.43407813852794414,4,-0.8099985122680664,-0.8849992752075195,-1.8349990844726562,-2.4649991989135707,-1.8899993896484375,0,-0.059093870359901546,-2.028577656675688,29.93000030517578,-2.9374985098824817,29.60000038146973,-1.1538434451917448,29.57999992370605,-0.059093870359901546
4696,2010-04-06,30.6200008392334,30.770000457763672,30.0,30.239999771118164,71000.0,0.0052528483115519276,1.2647062123439061,0.7307733219870176,58.02140414670282,54.84240640698799,-0.9756574179853459,-0.9253539238292277,-1.985077132215796,-2.560592832584099,11.191389565803487,0.7700004577636719,0.15379801276045058,0.8785007476806648,-0.04020010298456711,1.7972015983458967,0.41915032234804883,1.3378511730132807,-1.8052001571655225,90.79757544553526,37.740779115042784,0.45935042533261594,4,-0.8450002670288086,-1.010000228881836,-2.0425009727478027,-2.625000953674313,-1.320001602172848,1,-0.05258003155534419,1.6249951571324264,30.459999084472656,-2.028577656675688,29.93000030517578,-2.9374985098824817,29.60000038146973,-0.05258003155534419
4697,2010-04-07,30.229999542236328,30.6200008392334,30.03000068664551,30.5,171000.0,-0.012736815359500664,1.3137163971457069,-0.7105255232645686,50.999999523162614,53.996929834911356,-0.6054287347161207,-0.4696467376431883,-1.540920493501801,-2.135944443779774,12.275521005971031,0.5900001525878871,0.1643072353250048,0.4314994812011719,-0.4580010367406473,1.320999999142991,-0.01325077776973771,0.8762497401720815,-1.336990869140621,59.70142880323851,8.264905030948647,0.44475025897091036,4,-0.4549989700317383,-0.6199989318847656,-1.6524996757507324,-2.2349996566772425,-1.0599994659423828,2,-0.043003614182799854,1.2647062123439061,30.6200008392334,1.6249951571324264,30.459999084472656,-2.028577656675688,29.93000030517578,-0.043003614182799854
4698,2010-04-08,29.309999465942386,30.040000915527344,28.5,30.040000915527344,567000.0,-0.030433347344532624,3.2191722123371247,2.7037044886194925,41.46340990643135,52.96449701467608,0.334020347981113,0.4921240594967706,-0.5711809284692535,-1.193161165945181,13.204763849875045,1.7299995422363281,0.09683206347269646,-0.4990005493164027,-1.3582265305611152,0.3602254319283098,-0.928613539938759,-0.06938755869404645,1.4600009918212855,35.68278866077281,-13.279814677810911,0.42961299062235625,4,0.3250007629394496,0.30000114440917613,-0.7324995994567907,-1.3149995803833008,-0.899999618530277,3,-0.05083588530424632,1.3137163971457069,30.229999542236328,1.2647062123439061,30.6200008392334,1.6249951571324264,30.459999084472656,-0.05083588530424632
4699,2010-04-09,29.420000076293945,29.43000030517578,28.959999084472656,29.309999465942386,328900.0,0.0037530062216266646,6.230728601191349,-0.15068546838379546,47.149119963459206,52.237378055878324,0.318670547387196,0.41190557206912004,-0.6162430952398523,-1.2755158398307103,14.051601624853072,0.470001220703125,0.044169989016445754,-0.39449996948242116,-1.2415994802093948,0.4525995412445525,-0.8180497248459098,0.029049785881067436,1.3046003723144537,40.528629549277646,-11.749396043937672,0.42354975536348727,4,0.21500015258789062,0.1900005340576172,-0.8425002098083496,-1.4250001907348597,-0.9200000762939453,4,-0.0825968830344711,3.2191722123371247,29.309999465942386,1.3137163971457069,30.229999542236328,1.2647062123439061,30.6200008392334,-0.0825968830344711
4700,2010-04-12,29.61000061035156,29.61000061035156,29.309999465942386,29.489999771118164,114200.0,0.00645820984245038,3.999984105539397,1.0909106672215316,43.953506836955825,51.04085311032925,0.1945966217203825,0.21895434282107473,-0.7296989926033852,-1.4401573634754747,14.13753721942856,0.3000011444091726,0.02968862298536834,-0.19549942016601918,-1.047505513091334,0.6565066727592956,-0.6215024666286766,0.23050362629663823,1.070107829284673,48.89869544101741,-0.6374055073663527,0.42600304646265674,4,0.02499961853027699,3.552713678800501e-15,-1.042500495910641,-1.6150007247924734,-1.1500015258789027,0,-0.04322866127189551,6.230728601191349,29.420000076293945,3.2191722123371247,29.309999465942386,1.3137163971457069,30.229999542236328,-0.04322866127189551
4701,2010-04-13,29.559999465942386,29.60000038146973,29.31999969482422,29.540000915527344,91700.0,-0.001688657324501741,4.599992370634245,0.1666534212827175,45.323729819058244,49.80825460241677,0.2961172960421443,0.24032235573383431,-0.5821685679268569,-1.3769655498702598,13.048108684851464,0.2900009155273402,0.07506851813635151,-0.21950054168700817,-1.067965859448094,0.6289647760740777,-0.6437332005675493,0.20473211719353301,1.076506804901122,49.99995501538041,1.1746753378639951,0.4242326588805429,4,0.07500076293944957,0.050001144409176135,-0.9924993515014684,-1.5649995803833008,-1.4300003051757848,1,-0.033491197192300315,3.999984105539397,29.61000061035156,6.230728601191349,29.420000076293945,3.2191722123371247,29.309999465942386,-0.033491197192300315
4702,2010-04-14,30.229999542236328,30.46999931335449,29.76000022888184,29.76000022888184,172100.0,0.022665767537170645,-2.0212771138120806,23.501669051020922,59.53487340536902,50.413848847024596,-0.30394732700307614,-0.4354649716732233,-1.1654753118721466,-2.0305433701851214,11.975844403592868,0.9099998474121023,0.10768375945406206,0.4399995803833008,-0.42601342690306865,1.3060125876696702,0.0069930767401160665,0.8730060840264855,0.3637766031903098,87.81726625531194,32.375554919117306,0.4330065036431839,4,-0.5949993133544922,-0.6199989318847656,-1.6624994277954102,-2.2349996566772425,-3.4300003051757777,2,-0.030764152142192858,4.599992370634245,29.559999465942386,3.999984105539397,29.61000061035156,6.230728601191349,29.420000076293945,-0.030764152142192858
4703,2010-04-15,30.3799991607666,30.479999542236328,29.85000038146973,30.11000061035156,147400.0,0.004961945775774801,1.6808514092080282,0.5744658401477302,66.58473353847083,52.02783943468308,-0.3706459302074059,-0.5980104200139706,-1.2371792185310397,-2.15733361745524,10.71143901737856,0.629999160766598,0.13615268057062124,0.5784992218017564,-0.3133648608556534,1.4703633044591662,0.13256718047305327,1.0244312631304595,0.1719014617515029,93.4210295162112,29.687128051466445,0.4459320413287047,4,-0.7449989318847656,-0.7449989318847656,-1.8049993515014648,-2.384999275207516,-3.579999923706051,3,-0.0398288057241053,-2.0212771138120806,30.229999542236328,4.599992370634245,29.559999465942386,3.999984105539397,29.61000061035156,-0.0398288057241053
4704,2010-04-16,30.79999923706055,30.93000030517578,30.10000038146973,30.20000076293945,263000.0,0.013824887685854437,-1.075001788141058,2.222228501592995,67.61902296626914,53.405533345097666,-0.7311463724409464,-1.019065352383869,-1.566263635177176,-2.5466562535240165,9.50975836790892,0.8299999237060511,0.16025072358709025,0.9659993171691923,-0.021573589732977183,1.9535722240713618,0.47221286371810933,1.4597857706202753,-2.2999992370605504,91.97524686612206,23.77047915104501,0.49378645345108446,4,-1.0849990844726598,-1.0849990844726598,-2.1824994087219274,-2.804999351501465,-4.269998550415039,4,-0.07759738470293986,1.6808514092080282,30.3799991607666,-2.0212771138120806,30.229999542236328,4.599992370634245,29.559999465942386,-0.07759738470293986
4705,2010-04-19,30.46999931335449,30.959999084472656,29.959999084472656,30.78000068664551,244600.0,-0.010714283502610722,1.9850827848504862,-0.5166702694454745,61.76468430602992,53.821453362800675,-0.4465368599331896,-0.6607216400079317,-1.131189235264987,-2.188704075155993,9.319682427238817,1.0,0.19203973140618302,0.5964994430541957,-0.4276562396148975,1.6206551257232888,0.08442160171965085,1.1085772843887405,-1.9213993072509723,70.12195405614098,-0.32266163579815554,0.5120778413345466,4,-0.7399997711181605,-0.7399997711181605,-1.8474993705749476,-2.474999427795403,-3.959999084472649,0,-0.06465373671639929,-1.075001788141058,30.79999923706055,1.6808514092080282,30.3799991607666,-2.0212771138120806,30.229999542236328,-0.06465373671639929
4706,2010-04-20,30.61000061035156,31.0,30.309999465942386,30.53000068664551,159700.0,0.004594725964949697,-1.6538361374898898,-0.2580631268073298,61.677997571918,55.00789759044017,-0.6572195208003997,-0.8041476955611309,-1.1800536526822434,-2.30300835703709,9.20837259074928,0.6900005340576136,0.21603176839677474,0.7125006675720194,-0.3583938901779007,1.7833952253219394,0.17705338869705756,1.2479479464469811,-1.9649446411132772,68.54843051327646,-1.208235772291573,0.5354472788749606,4,-0.860000610351559,-0.860000610351559,-1.987500667572018,-2.6150007247924734,-3.7300014495849574,1,-0.0702385326040087,1.9850827848504862,30.46999931335449,-1.075001788141058,30.79999923706055,1.6808514092080282,30.3799991607666,-0.0702385326040087
4707,2010-04-21,30.5,30.82999992370605,30.309999465942386,30.540000915527344,96000.0,-0.0035936167317278667,-1.4761809611175274,-0.5000119209403682,59.9999830458115,57.06751682814908,-0.5642260307256848,-0.6860014883695484,-0.9902433922857732,-2.166252452758272,9.091047432383153,0.5200004577636648,0.18300007893659043,0.5750000953674324,-0.5292974432403632,1.679297633975228,0.02285132606353457,1.1271488646713301,-1.7136473889160158,56.521724708133966,-13.37873524978189,0.5521487693038972,4,-0.5200004577636719,-0.75,-1.452500343322754,-2.0900001525878906,-2.6200008392333984,2,-0.07770494554863605,-1.6538361374898898,30.61000061035156,1.9850827848504862,30.46999931335449,-1.075001788141058,30.79999923706055,-0.07770494554863605
4708,2010-04-22,30.559999465942386,30.63999938964844,29.96999931335449,30.21999931335449,124500.0,0.0019671956046685146,1.6800003051757715,-8.499809269502371,57.44678932300938,58.21170231254354,-0.47859567219751753,-0.6908485938310349,-0.9919465612868414,-2.1998341261736307,9.371603858780317,0.6700000762939524,0.12175963294296466,0.5774995803833036,-0.5336280055664702,1.6886271663330774,0.02193578740841673,1.1330633733581905,-1.6408280115234426,57.69229358471222,-10.49594566548464,0.5555637929748867,4,-0.40499973297119496,-0.8099994659423864,-1.452499389648441,-2.149999618530277,-3.0599994659423864,3,-0.12303665885440118,-1.4761809611175274,30.5,-1.6538361374898898,30.61000061035156,1.9850827848504862,30.46999931335449,-0.12303665885440118
4709,2010-04-23,30.36000061035156,30.489999771118164,29.85000038146973,30.43000030517578,213700.0,-0.006544465284226031,5.7368843736823765,-0.20588136296828807,48.717970036083024,58.74108711244655,-0.1466580173969092,-0.40696596981201694,-0.7541162345302048,-1.966807714061094,9.89508724234878,0.7099990844726562,0.11400623784477659,0.31100072860717276,-0.7161238747767165,1.338125331991062,-0.20256157308477185,0.8245630302991174,-1.315979443197751,44.34786070047768,-19.51754142154347,0.5135623016919454,4,-0.20000076293944957,-0.610000610351559,-1.2350006103515625,-1.9500007629394496,-3.3900012969970703,4,-0.11725959491836069,1.6800003051757715,30.559999465942386,-1.4761809611175274,30.5,-1.6538361374898898,30.61000061035156,-0.11725959491836069
4710,2010-04-26,30.690000534057614,30.8799991607666,30.18000030517578,30.32999992370605,151000.0,0.010869562485895878,-1.1212091437158855,-5.142888283378485,50.85994636933919,59.356222284699996,-0.3434685266911188,-0.6630618733077043,-1.0610128211001353,-2.2549793169710917,10.256160296146758,0.6999988555908203,0.24559378041316293,0.5725006103515575,-0.4324109034723236,1.5774121241754386,0.0700448534396152,1.0749563672634999,-1.5286206369330344,73.04351575885096,12.064985160168561,0.5024557569119412,4,-0.31000041961669567,-0.9400005340576136,-1.2050008773803675,-2.2800006866455043,-3.5300006866455043,0,-0.13554903144415476,5.7368843736823765,30.36000061035156,1.6800003051757715,30.559999465942386,-1.4761809611175274,30.5,-0.13554903144415476
4711,2010-04-27,30.01000022888184,30.770000457763672,29.979999542236328,30.5,119600.0,-0.022157063973366697,-1.8727246245131937,-1.3611081676768435,47.477073551433016,58.016466745373776,0.45491657382262574,0.06600247961648975,-0.3669463724411237,-1.5508909628438978,10.987432412905369,0.7900009155273438,0.3268105582394405,-0.13649969100951864,-1.0900365341978322,0.8170371521787949,-0.6132681126036736,0.34026873058463636,-0.7383031255847357,15.533984178246623,-43.72215062437418,0.47676842159415644,4,0.4149999618530238,-0.2600002288818395,-0.4300003051757848,-1.6000003814697301,-1.9300003051757884,1,-0.11662778984691824,-1.1212091437158855,30.690000534057614,5.7368843736823765,30.36000061035156,1.6800003051757715,30.559999465942386,-0.11662778984691824
4712,2010-04-28,29.8700008392334,30.26000022888184,29.85000038146973,30.07999992370605,148200.0,-0.004665091255604326,-2.2799987792969683,0.4285697603356894,57.82124423000691,57.04274571110001,0.6017615523246391,0.24120888234683235,-0.22066523985661135,-1.384658650733595,11.386754068717684,0.4099998474121094,0.4142090090534758,-0.29099912643432546,-1.2166771309414912,0.6346788780728403,-0.7538381286879101,0.1718398758192592,-0.4946055621341223,1.941794317205078,-57.80543598431781,0.46283900225358326,4,0.5549993515014648,-0.12000083923339844,-0.21500110626220703,-1.460000991821289,-2.910001754760742,2,-0.10010048859923415,-1.8727246245131937,30.01000022888184,-1.1212091437158855,30.690000534057614,5.7368843736823765,30.36000061035156,-0.10010048859923415
4713,2010-04-29,30.31999969482422,30.46999931335449,29.82999992370605,30.040000915527344,175700.0,0.015065244156262647,1.206901994830437,-1.333333333333356,61.47958674762518,56.36058613125068,0.15908636635644058,-0.16030252444944892,-0.6632147132497295,-1.8031464744427126,11.579460653086596,0.6399993896484375,0.5165666767020944,0.12299976348877095,-0.7660943145331558,1.0120938415106977,-0.3215472755221924,0.5675468024997343,-0.8471281343508998,46.6666787768257,-14.87080809331728,0.4445470390109635,4,0.0950002670288086,-0.5699996948242188,-0.627500057220459,-1.9099998474121094,-4.149999618530273,3,-0.08047495246097047,-2.2799987792969683,29.8700008392334,-1.8727246245131937,30.01000022888184,-1.1212091437158855,30.690000534057614,-0.08047495246097047
4714,2010-04-30,29.04999923706055,30.45000076293945,28.920000076293945,30.38999938964844,337000.0,-0.041886559054961414,1.095887189697218,-4.785735694822888,44.399986267089915,54.431175238035124,1.2904482639084947,1.0966141299399403,0.5973745559184174,-0.5187593595790077,11.565140401732338,1.5300006866455043,0.46610793382108895,-1.103000640869137,-2.124910208016342,-0.08109107372193236,-1.6139554244427394,-0.5920458572955347,1.9500007629394496,6.632613341326217,-54.16949039230197,0.5109547835736024,4,0.9100008010864222,0.7000007629394496,0.672500610351559,-0.639999389648441,-2.95999908447266,4,-0.053356257410263175,1.206901994830437,30.31999969482422,-2.2799987792969683,29.8700008392334,-1.8727246245131937,30.01000022888184,-0.053356257410263175
4715,2010-05-03,28.65999984741211,29.3799991607666,28.54999923706055,29.229999542236328,497800.0,-0.013425108429982346,-1.1012631944914002,0.42537285814736686,41.57303451052023,52.19729045343537,1.5608374427716392,1.4175250862980917,0.9709802470293525,-0.11633540892940175,11.280203072772812,0.8299999237060511,0.3559648985316102,-1.40300006866455,-2.6111497406326833,-0.1948503966964168,-2.007074904648615,-0.7989252326804852,2.298400154113768,4.954979723692198,-54.85009154867878,0.6040748359840661,5,1.0549993515014648,1.0900001525878906,1.065000057220459,-0.25,-2.2700004577636683,0,-0.0589672206230043,1.095887189697218,29.04999923706055,1.206901994830437,30.31999969482422,-2.2799987792969683,29.8700008392334,-0.0589672206230043
4716,2010-05-04,29.01000022888184,30.559999465942386,28.18000030517578,30.040000915527344,1263200.0,0.012212155733885455,1.2995185552048976,1.8070197159722068,37.84860890792869,49.73602666033729,1.0728285122037384,0.9915609207344183,0.617664164627822,-0.4495144665814088,10.35986106749373,2.379999160766605,0.2040265794775955,-0.9724996566772433,-2.237591702962895,0.2925923896084086,-1.6050456798200692,-0.3399536335344173,1.8520637420654253,34.873958671427125,-20.50425209418617,0.6325460231428266,5,0.5199995040893519,0.5799999237060511,0.5699996948242152,-0.6000003814697301,-2.360000610351566,1,-0.06377112605562485,-1.1012631944914002,28.65999984741211,1.095887189697218,29.04999923706055,1.206901994830437,30.31999969482422,-0.06377112605562485
4717,2010-05-05,28.93000030517578,30.10000038146973,28.40999984741211,29.1200008392334,542200.0,-0.0027576671173691336,-1.747965109517354,0.18446641494619678,35.353543527054555,47.28122157189786,1.0132586048349452,1.0215499317546985,0.707857507818737,-0.34771848344933787,9.389782636639938,1.6900005340576207,0.09082055395485256,-0.987499618530272,-2.330252042496241,0.35525280543569693,-1.6588758305132565,-0.31612340654728754,1.7711398458251963,31.512616153966317,-18.266356192781448,0.6713762119829839,5,0.5999994277954102,0.6599998474121094,0.6499996185302734,-0.5200004577636719,-1.8700008392333949,2,-0.02938127799873058,1.2995185552048976,29.01000022888184,-1.1012631944914002,28.65999984741211,1.095887189697218,29.04999923706055,-0.02938127799873058
4718,2010-05-06,27.81999969482422,29.1299991607666,24.84000015258789,28.79999923706055,307500.0,-0.03836849632362349,4.231708054596712,5.157877829644149,23.581561482916428,44.48828728821268,1.8927605149863282,2.123049901976067,1.8143962400421536,0.7819963271520365,10.05688461338031,4.289999008178711,-0.07183317379148946,-2.0230002403259277,-3.64415121419702,-0.40184926645483543,-2.833575727261472,-1.2124247533903834,2.7399997711181676,52.097900349024805,7.340191942727479,0.8105754869355459,5,0.039999961853027344,0.10000038146972656,1.760000228881836,0.5900001525878906,-0.8799991607666051,3,-0.03091303449983729,-1.747965109517354,28.93000030517578,1.2995185552048976,29.01000022888184,-1.1012631944914002,28.65999984741211,-0.03091303449983729
4719,2010-05-07,26.989999771118164,27.79999923706055,26.670000076293945,27.38999938964844,288400.0,-0.029834648914840667,-1.1730773815746347,0.4081630667066323,21.661238695696554,41.243986435585725,2.452344312208453,2.91090991541801,2.6341196553806085,1.632513017499015,10.760037609879177,1.1499996185302734,-0.2556236958474507,-2.7315001487731934,-4.791089058271552,-0.6719112392748343,-3.761294603522373,-1.7017056940240138,3.1123997497558626,37.58741043046394,-3.7982298353230775,1.02979445474918,5,0.8150005340576172,0.9300003051757812,2.572500228881836,1.4200000762939453,0.5100002288818359,4,-0.03038161177391696,4.231708054596712,27.81999969482422,-1.747965109517354,28.93000030517578,1.2995185552048976,29.01000022888184,-0.03038161177391696
4720,2010-05-10,28.32999992370605,28.53000068664551,27.54999923706055,27.54999923706055,187600.0,0.04964802385888922,-1.5128220176307556,-1.950003576282062,34.468656459663876,39.798606758722485,0.8296159364386391,1.549544465160178,1.3130643498428292,0.31272703269089774,11.488517108170198,1.5400009155273473,-0.412436098648719,-1.3274999618530323,-3.47916887676174,0.8241689530556755,-2.403334419307388,-0.25166550439867663,1.3514076477050843,61.01398933685272,22.111498593993268,1.0758344574543544,5,-0.6300001144409144,-0.4099998474121058,1.2175002098083532,0.07999992370605824,-0.7999992370605398,0,-0.07906811779564349,-1.1730773815746347,26.989999771118164,4.231708054596712,27.81999969482422,-1.747965109517354,28.93000030517578,-0.07906811779564349
4721,2010-05-11,28.56999969482422,29.20000076293945,28.06999969482422,28.06999969482422,259500.0,0.008471576836021733,-3.5200042724609233,0.6410250767218144,37.08165344459115,37.49420778256517,0.40663278092267063,1.2981293193752492,1.065529955919576,0.08639898503409071,12.006299630650169,1.1300010681152308,-0.5178339301969999,-1.0380002021789565,-3.243978737778974,1.1679783334210612,-2.1409894699789653,0.06498906562105233,0.7240952830810556,70.9125357401219,32.824391756515325,1.1029892678000097,5,-0.869999885559082,-0.6499996185302734,1.0425004959106445,-0.15999984741210938,-1.1999988555908203,1,-0.07630382668749935,-1.5128220176307556,28.32999992370605,-1.1730773815746347,26.989999771118164,4.231708054596712,27.81999969482422,-0.07630382668749935
4722,2010-05-12,29.29999923706055,29.51000022888184,28.65999984741211,28.70000076293945,227400.0,0.025551261814279247,-1.5000000000000104,1.1999969482422017,42.26043846068952,35.35874686179454,-0.46122743257780385,0.5216282727011112,0.3321321375614765,-0.6202759661181396,12.224655735082953,0.9400005340576207,-0.6551842333203375,-0.26150064468383505,-2.451422873162638,1.928421583794968,-1.3564617589232348,0.8334604695555647,-4.45999908447266,95.50319082675598,57.4206458675759,1.0949611142394007,5,-1.5999994277954137,-1.3799991607666051,0.39250135421752574,-0.8649988174438512,-1.8099994659423864,2,-0.09044367534243425,-3.5200042724609233,28.56999969482422,-1.5128220176307556,28.32999992370605,-1.1730773815746347,26.989999771118164,-0.09044367534243425
4723,2010-05-13,29.170000076293945,29.79999923706055,29.040000915527344,29.170000076293945,185300.0,-0.004436831541011599,-4.8461786757046506,0.0,42.627008300395936,35.16174930993965,-0.571623008667526,0.5863941570381357,0.4606985465056006,-0.4650762909725792,12.340536461043168,0.7599983215332067,-0.7395256940755033,-0.33099985122680664,-2.492382602148698,1.8303828996950848,-1.4116912266877542,0.7496915242341409,-4.236599922180176,79.87222588863875,40.823174425455186,1.080691375460946,5,-1.4700002670288086,-1.25,0.5225005149841309,-0.7349996566772461,-2.460000991821289,3,-0.07233461106729056,-1.5000000000000104,29.29999923706055,-3.5200042724609233,28.56999969482422,-1.5128220176307556,28.32999992370605,-0.07233461106729056
4724,2010-05-14,28.40999984741211,29.11000061035156,28.290000915527344,29.0,399500.0,-0.026054173016594406,1.0246871718070893,-100.0,36.58822824550593,34.60788194716029,0.09839327218967497,1.2207494939095547,1.23039275240248,0.3167593043415309,12.095908838462535,0.8799991607666016,-0.8918841566256894,-0.97150011062622,-3.094420653324711,1.1514204320722712,-2.032960381975464,0.08996016072302382,-3.281935729980468,38.22224934895818,3.3297918334638794,1.0614602713492451,5,-0.7100000381469727,-0.48999977111816406,1.2125005722045898,0.025000572204589844,-2.0900001525878906,4,-0.051742320353739824,-4.8461786757046506,29.170000076293945,-1.5000000000000104,29.29999923706055,-3.5200042724609233,28.56999969482422,-0.051742320353739824
4725,2010-05-17,28.5,29.020000457763672,27.8799991607666,28.60000038146973,411400.0,0.0031679040151804116,1.4255332964038383,0.16949212814793865,40.45511616865403,34.89749386501866,-0.018650994677884114,1.0283170151207983,1.1484308374541854,0.2421543125282355,12.181203025572142,1.1400012969970703,-1.1141763507745601,-0.7829999923706055,-2.875866408012083,1.309866423270872,-1.829433200191346,0.2634332154501351,-3.185058477783201,32.29170909358221,-4.840876910715949,1.046433207820739,5,-1.0299997329711914,-0.5799999237060547,1.1225004196166992,-0.06499958038330078,-2.0599994659423864,0,-0.03508771929824561,1.0246871718070893,28.40999984741211,-4.8461786757046506,29.170000076293945,-1.5000000000000104,29.29999923706055,-0.03508771929824561
4726,2010-05-18,28.459999084472656,29.020000457763672,28.34000015258789,28.61000061035156,330400.0,-0.0014035408956962758,-2.4871865096443524,1.5000095367066957,40.97309954431217,35.521888978047286,-0.07249607517481138,0.9475688559172788,1.1935918763066233,0.29172589688499073,12.218492348595506,0.6800003051757812,-1.1651527211676722,-0.7155008316040039,-2.7411625811193012,1.3101609179112934,-1.7283317063616508,0.297330043153643,-2.9656552536621064,30.20832815931918,-10.905739692847291,1.012830874757648,5,-1.1399993896484375,-0.5399990081787109,1.162501335144043,-0.02499866485595703,-2.2599983215332067,1,-0.032677386779486506,1.4255332964038383,28.5,1.0246871718070893,28.40999984741211,-4.8461786757046506,29.170000076293945,-0.032677386779486506
4727,2010-05-19,28.1299991607666,28.88999938964844,27.95000076293945,28.309999465942386,238500.0,-0.011595219055579586,-2.4814950867848093,1.1999898275774896,35.76072573494308,36.8751294504947,0.14761279746306144,1.1498646453056907,1.5240565261882395,0.6250039371319644,12.360993755088552,0.9399986267089915,-1.1779804998024375,-0.927000713348388,-2.90310146693394,1.049100040237164,-1.9150510901411657,0.06104966344438978,-2.463429113706052,13.020832815931898,-26.259378632251085,0.9880503767927766,5,0.10500049591064453,-0.20999908447265625,1.4925012588500977,0.30500125885009766,-1.7299995422363281,2,-0.027017360263315804,-2.4871865096443524,28.459999084472656,1.4255332964038383,28.5,1.0246871718070893,28.40999984741211,-0.027017360263315804
4728,2010-05-20,26.79999923706055,27.57999992370605,26.79999923706055,27.54999923706055,181800.0,-0.04728048216798475,-1.0800018310546686,4.166659602424366,35.483870967741964,38.41097748072197,1.4725659215306415,2.3017432412924954,2.838753655812795,1.9470685805819805,13.390240807652226,1.3299999237060511,-1.2357361396717614,-2.0690006256103466,-4.155387147356901,0.01738589613620789,-3.112193886483624,-1.0258073647370693,-0.9680920224000005,0.0,-41.616694311093354,1.043193260873278,5,1.5,1.1200008392333949,2.822501182556149,1.6350011825561488,-0.1999988555908203,3,0.025746289317181814,-2.4814950867848093,28.1299991607666,-2.4871865096443524,28.459999084472656,1.4255332964038383,28.5,0.025746289317181814
4729,2010-05-21,26.79999923706055,27.25,26.26000022888184,26.649999618530273,287600.0,0.0,-1.1290354336764603,-0.19999949137370265,37.364127336242774,38.73269646700851,1.6123341937524316,2.1305989138523387,2.816365417351218,1.9462379689005616,14.79279493687819,0.9899997711181605,-1.2835169027189508,-1.891000556945798,-4.0480351335125455,0.26603401962094964,-2.96951784522917,-0.8124832686624259,-0.8093683415040012,19.565179833245246,-25.586480789369737,1.0785172882833731,5,1.2300004959106445,1.1200008392333949,2.8350009918212855,1.6500005722045863,-0.7999992370605504,4,-0.0033582147444033428,-1.0800018310546686,26.79999923706055,-2.4814950867848093,28.1299991607666,-2.4871865096443524,28.459999084472656,-0.0033582147444033428
4730,2010-05-24,26.53000068664551,27.020000457763672,26.40999984741211,26.670000076293945,301700.0,-0.010074573063482362,-2.21052050394017,-0.9333316379079689,32.9670332549434,38.27551644593653,1.7881998271097217,2.184986489050342,3.0449024767220685,2.209196989408394,15.681760737227332,0.6100006103515625,-1.1634342690677038,-1.9529991149902308,-4.100674701986836,0.19467647200637472,-3.0268369084885336,-0.879161321491928,-0.3869950574288019,9.78262447003702,-35.15433378340532,1.073837793498303,5,1.4999990463256836,1.389999389648434,3.1849994659423793,2.0849990844726527,-1.159999847412113,0,-0.007915604462347514,-1.1290354336764603,26.79999923706055,-1.0800018310546686,26.79999923706055,-2.4814950867848093,28.1299991607666,-0.007915604462347514
4731,2010-05-25,26.51000022888184,26.6299991607666,25.63999938964844,26.20000076293945,345000.0,-0.0007538807857528917,2.6000166460325094,-2.214291553133622,33.240995107729574,37.27335607338543,1.6598057996449462,2.0335948009446305,3.0130052251018995,2.22181047373887,17.125555019515467,0.9899997711181605,-0.9425446534827806,-1.797999572753902,-3.9916709264168766,0.3956717809090726,-2.8948352495853875,-0.7011638959224165,3.289999008178711,26.769256591796875,-19.04515533326503,1.0968356768314866,5,1.2099990844726562,1.4099998474121058,3.2199993133544886,2.119998931884762,-1.7399997711181676,1,-0.002640501479436508,-2.21052050394017,26.53000068664551,-1.1290354336764603,26.79999923706055,-1.0800018310546686,26.79999923706055,-0.002640501479436508
4732,2010-05-26,26.8799991607666,27.21999931335449,26.51000022888184,26.520000457763672,344500.0,0.013956956947954291,-2.736845539555017,1.1612881393474128,42.74690681215111,37.28667813024711,1.017422555607947,1.5052837698514452,2.596272243454287,1.8471397702588206,18.625380743376407,0.7099990844726491,-0.8817205829112957,-1.2785005569458008,-3.431112415984,0.8741113020923983,-2.3548064864648985,-0.20219462742670302,2.836800079345707,63.91749637947974,18.117250581864894,1.0763059295190989,5,0.49500083923339844,0.9800004959106445,2.8700008392333984,1.7700004577636719,-2.219999313354492,2,-0.02529756023280172,2.6000166460325094,26.51000022888184,-2.21052050394017,26.53000068664551,-1.1290354336764603,26.79999923706055,-0.02529756023280172
4733,2010-05-27,27.8799991607666,27.96999931335449,27.35000038146973,27.36000061035156,213800.0,0.03720238211389448,-1.296296557935825,1.4444456218243955,56.69172703737889,39.52040021823301,-0.20652596895034137,0.33003337169738245,1.5560038235053035,0.8431260384130681,19.58466093551579,1.090000152587887,-0.8384004551995332,-0.1565005302429192,-2.054868522038177,1.7418674615523386,-1.1056845261405464,0.7926834656547079,1.7552640823364314,96.13733238047773,47.26175960418064,0.9491839958976285,5,-0.5499992370605469,-0.01999950408935547,1.9850006103515625,0.7700004577636719,-3.509998321533203,3,-0.05308463367240768,-2.736845539555017,26.8799991607666,2.6000166460325094,26.51000022888184,-2.21052050394017,26.53000068664551,-0.05308463367240768
4734,2010-05-28,27.5,28.0,27.31999969482422,27.75,172600.0,-0.013629812489425963,-1.2295069665057408,-0.4807705709957455,42.706499101467365,39.77055387743448,0.03443619977674217,0.6197304391115992,1.890488693287537,1.2176593878077178,20.519650718395827,0.6800003051757812,-0.9081109832767034,-0.45899972915649556,-2.3090967741308503,1.3910973158178592,-1.384048251643673,0.46604879333068183,2.0553579660339416,78.81356480134481,30.173285566077467,0.9250485224871778,5,-0.1700000762939453,0.3599996566772461,2.4524998664855957,1.2700004577636719,-2.2900009155273438,4,-0.0327272588556462,-1.296296557935825,27.8799991607666,-2.736845539555017,26.8799991607666,2.6000166460325094,26.51000022888184,-0.0327272588556462
4735,2010-06-01,26.96999931335449,27.79999923706055,26.959999084472656,27.43000030517578,225900.0,-0.019272752241654922,-2.4999900659225527,1.8400039672851705,36.622065098025935,39.2871056056249,0.36272727779105907,1.0715686878670319,2.3830298293608365,1.7425696371575476,21.109445250723383,0.8400001525878942,-0.9995824683005274,-0.9045003890991232,-2.774062464281691,0.9650616860834447,-1.839281426690409,0.0302806484921625,2.5070514811517413,56.35591439562905,10.097821517772068,0.9347810375912841,6,0.2950000762939524,0.8900003433227575,2.985000610351566,1.8350009918212926,-1.6199989318847585,1,-0.03596586347980302,-1.2295069665057408,27.5,-1.296296557935825,27.8799991607666,-2.736845539555017,26.8799991607666,-0.03596586347980302
4736,2010-06-02,27.15999984741211,27.31999969482422,26.739999771118164,27.01000022888184,217800.0,0.007044884645715843,1.4680883874764117,-0.3260854241560935,30.330882997455205,38.68378974590403,-0.03472218900126123,0.7756314738338688,2.1424982051504458,1.5598684914904979,22.574803804388967,0.5799999237060547,-0.9728112236081756,-0.621999835968019,-2.4372869498879446,1.1932872779519066,-1.5296433929279836,0.28564372099194557,2.2403099189969637,43.624142173020736,3.4467080394366363,0.9076435569599631,6,-0.3400001525878906,0.6450004577636719,2.9050002098083496,2.364999771118164,-1.0599994659423793,2,-0.06590570759334036,-2.4999900659225527,26.96999931335449,-1.2295069665057408,27.5,-1.296296557935825,27.8799991607666,-0.06590570759334036
4737,2010-06-03,28.07999992370605,28.15999984741211,27.01000022888184,27.11000061035156,331300.0,0.033873346151053196,1.035399066580001,6.46667853464405,41.25200455314459,39.324693477615426,-1.0756797321009692,-0.2227332137439042,1.1874184525020297,0.654028709803395,23.792431540657265,1.1499996185302699,-0.9844703555041541,0.3405002593994091,-1.3998743757986496,2.0808748945974678,-0.5296870581996203,1.2106875769984384,1.2451036351678084,94.36620285860478,56.76399331848349,0.8701873175990302,6,-1.1800003051757777,-0.3800001144409144,2.0075001716613805,1.6350002288818395,-1.7700004577636648,3,-0.11787747417862238,1.4680883874764117,27.15999984741211,-2.4999900659225527,26.96999931335449,-1.2295069665057408,27.5,-0.11787747417862238
4738,2010-06-04,26.959999084472656,28.03000068664551,26.82999992370605,27.56999969482422,257100.0,-0.03988606988164034,-1.758625830355375,-0.6288670537735052,38.998477015436485,39.50628788641472,0.07756014824733626,0.8743641616338635,2.2760103477493523,1.7803838056879542,22.763448280220384,1.25,-1.0351063129581028,-0.736500549316407,-2.5106692491246463,1.0376681504918324,-1.6235848992205248,0.15058380058771093,2.291402391016696,15.492908558756408,-21.120797596403296,0.8870843499041189,6,-0.05999946594238281,0.7400007247924805,3.1275010108947754,2.7550010681152344,-0.029998779296875,4,-0.08531154729842738,1.035399066580001,28.07999992370605,1.4680883874764117,27.15999984741211,-2.4999900659225527,26.96999931335449,-0.08531154729842738
4739,2010-06-07,26.170000076293945,27.040000915527344,26.11000061035156,27.0,173100.0,-0.02930263482960216,1.043952773300532,1.3606542511944368,34.019202738628564,39.62319560682418,0.859143982937443,1.686235176994117,3.03702335302318,2.5726867999186602,21.862781602081956,0.9300003051757848,-1.0422204802451773,-1.4854995727539055,-3.3632862374572703,0.3922870919494592,-2.424392905105588,-0.5466062404022232,3.0091733574785877,2.926804305957611,-32.819450483528904,0.9388933323516817,6,0.7299995422363281,1.5299997329711914,3.9124999046325684,3.5450000762939453,0.7199993133544957,0,-0.06878101764665534,-1.758625830355375,26.959999084472656,1.035399066580001,28.07999992370605,1.4680883874764117,27.15999984741211,-0.06878101764665534
4740,2010-06-08,26.09000015258789,26.290000915527344,25.690000534057614,26.149999618530273,145500.0,-0.003056932498006426,2.529392625337311,0.07228851982838456,33.833563620372445,39.68903655267339,0.9724272757245629,1.6757311358125762,3.0771610739885134,2.64832172628838,21.877700336717666,0.6000003814697301,-0.951378957681289,-1.453499507904052,-3.426680279910503,0.5196812641023989,-2.4400898939072775,-0.46690912190082656,3.0183898003021596,16.194321041613538,-19.415836641843963,0.9865903860032257,6,0.8350000381469727,1.609999656677246,3.7649998664855957,3.625,0.4099998474121094,1,-0.033729438979246074,1.043952773300532,26.170000076293945,-1.758625830355375,26.959999084472656,1.035399066580001,28.07999992370605,-0.033729438979246074
4741,2010-06-09,26.38999938964844,26.8700008392334,25.920000076293945,26.25,364200.0,0.011498629179992337,-1.3750041723291133,-2.3333439298090046,38.082188989055226,39.170734572329415,0.7304281390796454,1.2691055092095702,2.7364175882669777,2.3443802878251283,22.384674450797537,0.9500007629394531,-0.8746345732377314,-1.0445002555847118,-3.01977327832034,0.9307727671509163,-2.032136766952526,-0.05686374421689777,2.6490227519767764,28.340042517670256,-9.709155730638713,0.987636511367814,6,0.5350008010864222,1.3100004196166957,3.342500209808346,3.3250007629394496,-0.9399986267089915,2,-0.039408830323302446,2.529392625337311,26.09000015258789,1.043952773300532,26.170000076293945,-1.758625830355375,26.959999084472656,-0.039408830323302446
4742,2010-06-10,26.649999618530273,26.959999084472656,26.3799991607666,26.790000915527344,123400.0,0.009852225649683799,1.4166782565158131,-1.0000136239781763,48.79615027708609,38.293448265630204,0.4854184071819212,0.8436489558243316,2.43301860208836,2.085422485935556,23.198718470413702,0.5799999237060547,-0.7274970064566233,-0.6520000457763686,-2.4477446272523373,1.1437445356996,-1.5498723365143547,0.24587224496161753,2.3210420680554087,41.02559922532309,-1.7607000291791053,0.8978722907379849,6,0.27500057220458984,0.8200006484985352,2.9100003242492676,2.940000534057617,-1.0499992370605433,3,-0.02063787035396869,-1.3750041723291133,26.38999938964844,2.529392625337311,26.09000015258789,1.043952773300532,26.170000076293945,-0.02063787035396869
4743,2010-06-11,27.059999465942386,27.09000015258789,26.3799991607666,26.3799991607666,113400.0,0.015384609879207423,-1.088237274063436,-4.857100039509024,51.9578337911642,39.32137434226319,-0.059374542487962145,0.28192241652876504,1.982844669886365,1.6699181827944685,24.295544785193,0.7100009918212891,-0.5634273365236417,-0.13650016784667685,-1.703518912037488,1.4305185763441344,-0.9200095399420825,0.6470092042487288,1.8444213747045524,97.85709322713966,49.97989831559523,0.783509372095405,6,-0.13499927520752308,0.2600002288818324,2.5000004768371547,2.5300006866455043,-1.0399990081787145,4,-0.02771618679977972,1.4166782565158131,26.649999618530273,-1.3750041723291133,26.38999938964844,2.529392625337311,26.09000015258789,-0.02771618679977972
4744,2010-06-14,26.940000534057614,27.43000030517578,26.90999984741211,27.190000534057614,96300.0,-0.0044345504158564975,-2.3548268012060083,-0.36764689382804505,53.158705565227756,41.15877883861895,-0.0303577193950737,0.30160973475078734,2.0498083048049764,1.78733142559064,24.71480996511194,0.5200004577636719,-0.5148600090067106,-0.18299913406372426,-1.6447224074425186,1.2787241393150701,-0.9138607707531214,0.5478625026256729,1.8991318775693564,71.83908990957617,18.352402687148235,0.7308616366893967,6,-0.015000343322750354,0.7799987792968821,0.9499993324279821,0.9799995422363317,-1.470001220703125,0,-0.00037120373732690837,-1.088237274063436,27.059999465942386,1.4166782565158131,26.649999618530273,-1.3750041723291133,26.38999938964844,-0.00037120373732690837
4745,2010-06-15,27.5,27.57999992370605,26.88999938964844,27.04999923706055,110600.0,0.02078691369120178,1.262294569377395,-1.8000030517577983,57.041253283259266,44.126597759263845,-0.5668842849154316,-0.3553683991592713,1.4251012528531213,1.2266990190291054,24.792178184457303,0.6900005340576101,-0.6443725219486502,0.4270003318786628,-0.8984600841710098,1.7524607479283354,-0.23572987614617347,1.089730539903499,1.2751497511873993,95.18072704459769,36.73173352514445,0.6627302080248362,6,-0.5749998092651367,0.21999931335449574,0.3625001907348633,0.4200000762939453,-1.3299999237060547,1,-0.022181840376420348,-2.3548268012060083,26.940000534057614,-1.088237274063436,27.059999465942386,1.4166782565158131,26.649999618530273,-0.022181840376420348
4746,2010-06-16,27.53000068664551,27.63999938964844,26.959999084472656,27.229999542236328,131200.0,0.0010909340598368455,1.6153930799731282,0.6666680795151235,54.85800941186936,45.63837607689993,-0.6022096763759315,-0.48339869526745716,1.3242493366030068,1.2101248208892912,24.849964896053795,0.6800003051757848,-0.6443959522249152,0.5035009384155309,-0.6740838282657577,1.6810857050968195,-0.0852914449251152,1.092293321756177,1.1824460573111075,91.26994579195072,32.128306818963665,0.5887923833406444,6,-0.6700000762939489,0.18999862670898438,0.27999925613402965,0.38999938964843395,-0.7600002288818395,2,-0.037413754484399764,1.262294569377395,27.5,-2.3548268012060083,26.940000534057614,-1.088237274063436,27.059999465942386,-0.037413754484399764
4747,2010-06-17,27.3700008392334,27.68000030517578,27.18000030517578,27.54999923706055,101300.0,-0.005811835939754539,1.2727245141685488,-0.5999923706345772,45.64103884993044,46.37643850295481,-0.6185630668219559,-0.40396695813238637,1.4226507743741053,1.381479703183384,24.598731800428073,0.5,-0.5599310492174396,0.38150100708007884,-0.6904627704436734,1.453464784603831,-0.15448088168179552,0.9174828958419532,1.2809969576370577,76.15390822726773,20.795902520734636,0.5359818887618752,6,-0.6850004196166992,0.3499984741210973,0.4399991035461426,0.5499992370605469,0.0699996948242152,3,-0.0701497996865873,1.6153930799731282,27.53000068664551,1.262294569377395,27.5,-2.3548268012060083,26.940000534057614,-0.0701497996865873
4748,2010-06-18,27.489999771118164,27.57999992370605,27.170000076293945,27.32999992370605,288500.0,0.004384323281158009,1.4117627259365935,-0.8888959532059659,49.91055248639521,48.14214403048445,-0.7325059899349071,-0.49500128703805046,1.270836695023707,1.2762036140314734,23.56476891938945,0.4099998474121058,-0.44907663240075735,0.46699991226196147,-0.6236705521401475,1.5576703766640705,-0.07833531993909304,1.012335144463016,1.100778057607851,75.94932735859068,22.585123382545326,0.5453352322010545,6,-0.8049993515014648,0.22999954223633168,0.32000017166137695,0.43000030517578125,-0.2199993133544922,4,-0.06875225192377499,1.2727245141685488,27.3700008392334,1.6153930799731282,27.53000068664551,1.262294569377395,27.5,-0.06875225192377499
4749,2010-06-21,26.709999084472656,27.81999969482422,26.60000038146973,27.690000534057614,179900.0,-0.028373979379403336,-1.0333341280626944,-6.125014901175247,47.773969974273676,49.69107806980681,0.14767896804279346,0.2929297617091784,2.005756407658872,2.072927830528826,22.359400281122333,1.2199993133544886,-0.4939719583442397,-0.3085007667541504,-1.403778188971046,0.7867766554627451,-0.8561394778625981,0.23913794435429736,1.8217631754718084,9.016292205974743,-42.1531466375215,0.547638711108448,6,0.16000080108642578,0.6650009155273438,1.1000008583068848,1.210000991821289,0.720001220703125,0,-0.02583297081092384,1.4117627259365935,27.489999771118164,1.2727245141685488,27.3700008392334,1.6153930799731282,27.53000068664551,-0.02583297081092384
4750,2010-06-22,26.31999969482422,27.059999465942386,26.28000068664551,26.68000030517578,321400.0,-0.014601250580916547,-2.545460062595967,0.3673470182151538,43.04635301503333,50.24265185047104,0.6411595705022783,0.7024022661407017,2.3390883020630895,2.4815444903627473,21.194468966848,0.779998779296875,-0.4475331055655687,-0.688000106811522,-1.8067702035136186,0.4307699898905746,-1.247385155162572,-0.12861505846047194,2.1539273077143264,2.5973398662128067,-47.48063846617463,0.5593850483510485,6,0.7300004959106445,1.010000228881836,1.4900002479553223,1.6000003814697266,1.1399993896484375,1,-0.032294847694731565,-1.0333341280626944,26.709999084472656,1.4117627259365935,27.489999771118164,1.2727245141685488,27.3700008392334,-0.032294847694731565
4751,2010-06-23,26.440000534057614,26.6200008392334,25.95000076293945,26.25,151400.0,0.004559302455348968,1.4363588443572204,-0.5277783664646195,34.351144482445875,48.637651206622124,0.5911645494649527,0.6080641014312924,2.1642579597752167,2.3909473416979345,19.635907866616193,0.6700000762939489,-0.27967924253750454,-0.5644992828369162,-1.6902454082505258,0.5612468425766934,-1.1273723455437192,-0.001626220130113154,1.9772479162231278,26.20321128335052,-17.517782059081817,0.5628730627068043,6,0.4449996948242223,0.889999389648441,1.2549996376037633,1.4799995422363317,1.0,2,-0.010211817409605528,-2.545460062595967,26.31999969482422,-1.0333341280626944,26.709999084472656,1.4117627259365935,27.489999771118164,-0.010211817409605528
4752,2010-06-24,26.20000076293945,26.489999771118164,26.07999992370605,26.309999465942386,233600.0,-0.00907714698451001,-1.3428537174184065,-0.5789389148221131,41.284416512751676,47.451715953465175,0.8500064175306079,0.8374442542652112,2.323909534356556,2.6490347630611204,18.707816163930215,0.4099998474121129,-0.09847539922309423,-0.7704991340637228,-1.9517824712671406,0.4107842031396949,-1.3611408026654317,-0.17985746546201398,2.161702706128647,13.368991593381574,-32.52135434515372,0.5906416686017091,6,0.6849994659423864,1.0649986267089915,1.4199991226196325,1.7199993133544957,1.389999389648441,3,0.021755712909386604,1.4363588443572204,26.440000534057614,-2.545460062595967,26.31999969482422,-1.0333341280626944,26.709999084472656,0.021755712909386604
4753,2010-06-25,26.399999618530273,26.690000534057614,26.20000076293945,26.20000076293945,1143900.0,0.007633543884232541,-3.900025749353708,-1.8181928525601272,53.050394523020735,47.439681393219956,0.6107700900054525,0.549031628689157,2.039394204780841,2.4625623122740734,18.45588438883724,0.48999977111816406,0.03557843784850334,-0.4965003013610847,-1.621999559728696,0.6289989570065266,-1.0592499305448904,0.06624932782272097,1.9072697689494298,24.06412366970021,-26.134704928985755,0.5627496291838051,6,0.4850006103515625,0.5,1.6775002479553223,1.5200004577636719,1.0,4,0.03939397464223293,-1.3428537174184065,26.20000076293945,1.4363588443572204,26.440000534057614,-2.545460062595967,26.31999969482422,0.03939397464223293
4754,2010-06-28,26.60000038146973,26.75,26.040000915527344,26.38999938964844,299200.0,0.0075757865844465755,1.7843088856227505,1.0500109673173754,56.555277107535794,47.38568404036179,0.3994777323200509,0.29317948986639664,1.7419185182665267,2.280422038335768,18.246457047790525,0.7099990844726562,0.06174663647153977,-0.2514995574951122,-1.3469692161307734,0.8439701011405489,-0.7992343868129446,0.29623527182272014,1.6539236060533469,58.55859261563127,3.890773257564483,0.5477348293178312,6,0.2849998474121058,0.2999992370605433,1.509999275207516,1.3199996948242152,1.4899997711181605,0,0.025187972431785388,-3.900025749353708,26.399999618530273,-1.3428537174184065,26.20000076293945,1.4363588443572204,26.440000534057614,0.025187972431785388
4755,2010-06-29,26.0,26.31999969482422,25.86000061035156,26.31999969482422,184600.0,-0.02255640499493028,1.8749970197649413,-1.5238008737431994,45.34606781059064,46.3288016402197,0.8541499827215304,0.8609239615964874,2.246100709043226,2.9029588334320167,17.837374749988307,0.7399997711181712,0.016172638179902776,-0.8029999732971191,-1.9605127816963765,0.35451283510213827,-1.381756377496746,-0.2242435690974922,2.201645495565586,15.730279287465832,-40.521786452128765,0.5787564041996279,6,0.8400001525878906,0.8999996185302734,1.9749999046325684,1.9200000762939453,4.35000038146973,1,0.05500001173753,1.7843088856227505,26.60000038146973,-3.900025749353708,26.399999618530273,-1.3428537174184065,26.20000076293945,0.05500001173753
4756,2010-06-30,25.3700008392334,26.18000030517578,25.32999992370605,26.03000068664551,365100.0,-0.024230736952561616,-1.2972931175800315,2.0625014901175516,35.964918151276336,45.25367711814702,1.2801533451875322,1.4228977540206458,2.766472119535841,3.5432778679461094,17.429678746710227,0.8500003814697301,-0.05056231031484515,-1.3434991836547852,-2.651776742993931,-0.03522162431563913,-1.9976379633243582,-0.6893604039852121,2.780411734213846,2.816965730857247,-53.074233799412795,0.6541387796695731,6,1.2049989700317383,1.3749990463256836,2.60499906539917,2.549999237060547,4.869998931884766,2,0.08238069279080129,1.8749970197649413,26.0,1.7843088856227505,26.60000038146973,-3.900025749353708,26.399999618530273,0.08238069279080129
4757,2010-07-01,24.770000457763672,25.420000076293945,24.31999969482422,25.36000061035156,447900.0,-0.023649994545599573,2.0985966194216696,0.8939398318064806,25.8947376029317,42.58525324220663,1.6456120699459262,1.8574385718357895,3.2511585981474127,4.144306061184661,18.2162734195456,1.1000003814697266,-0.22123289374734867,-1.7779995918273919,-3.1916262883078375,-0.3643728953469463,-2.4848129400676164,-1.0711862435871673,3.267595609693924,18.518547589519788,-30.7397075897581,0.7068133482402232,7,1.2999992370605469,1.4699993133544922,3.049999237060547,3.1499996185302734,5.670000076293942,3,0.1077916845761333,-1.2972931175800315,25.3700008392334,1.8749970197649413,26.0,1.7843088856227505,26.60000038146973,0.1077916845761333
4758,2010-07-02,24.65999984741211,24.809999465942386,24.45000076293945,24.79999923706055,276700.0,-0.004440880432728611,3.499988079059565,0.23728703973103904,25.949358684170946,40.160296432195224,1.4661413228653046,1.8828276822633754,3.240255308012962,4.242889583270234,18.90712024957238,0.3599987030029368,-0.3931866822463377,-1.7730002403259277,-3.4031386787428346,-0.14286180190902087,-2.588069459534381,-0.9579310211174743,3.1545404376874835,13.991774069480856,-31.071327211900176,0.8150692192084527,7,1.0299997329711914,1.5799999237060547,2.9574999809265137,3.260000228881836,5.309999465942379,4,0.11881590929868824,2.0985966194216696,24.770000457763672,-1.2972931175800315,25.3700008392334,1.8749970197649413,26.0,0.11881590929868824
4759,2010-07-06,24.3700008392334,25.229999542236328,24.13999938964844,24.86000061035156,276100.0,-0.01175989497052432,-1.2947307132460069,3.5000136239780875,14.988818326935075,37.04279257796209,1.5525746603091193,2.1408220695875855,3.4099353727025807,4.510088969238296,18.870683918977534,1.090000152587887,-0.5056538812977216,-1.9729992866516106,-3.8450775486549134,-0.10092102464830788,-2.9090384176532638,-1.0369601556499575,3.2348670104496726,10.550523733363052,-27.00923593735527,0.9360391310016515,7,1.0749988555908203,1.779998779296875,3.224998950958252,3.549999237060547,4.689998626708988,1,0.12433314218105651,3.499988079059565,24.65999984741211,2.0985966194216696,24.770000457763672,-1.2972931175800315,25.3700008392334,0.12433314218105651
4760,2010-07-07,25.209999084472656,25.209999084472656,24.239999771118164,24.34000015258789,180900.0,0.034468535753471974,1.2298862166487625,-1.775508853605098,28.0302748425985,36.34047372909015,0.6018560823592125,1.2980687016170016,2.4462598094992885,3.6423638890136836,18.546887612646536,0.9699993133544922,-0.6549141892422412,-1.0890009880065925,-3.026344699593423,0.8483427235802381,-2.0576728438000096,-0.12032913221317543,2.1176792884076434,52.45094189321088,20.789367972270902,0.9686718557934156,7,0.2350006103515625,0.9400005340576172,2.385000705718994,2.710000991821289,3.5500011444091832,2,0.1142404273187414,-1.2947307132460069,24.3700008392334,3.499988079059565,24.65999984741211,2.0985966194216696,24.770000457763672,0.1142404273187414
4761,2010-07-08,25.35000038146973,25.6200008392334,25.190000534057614,25.35000038146973,215000.0,0.005553403493905762,-1.6875044703525244,0.0,30.798468608875268,35.17536840643722,0.32517377198706043,1.1343153240526966,2.203579859648727,3.474370024184303,18.62359142225493,0.4300003051757848,-0.74098671170389,-0.896999740600581,-2.879365034935873,1.0853655537347109,-1.8881823877682251,0.09418290656706318,1.7226636727520201,81.7567436951237,53.42128495380974,0.9911826471676451,7,0.09499931335448863,0.7999992370605433,2.2124991416931117,2.569999694824215,3.079999923706051,3,0.1972386558090502,1.2298862166487625,25.209999084472656,-1.2947307132460069,24.3700008392334,3.499988079059565,24.65999984741211,0.1972386558090502
4762,2010-07-09,26.10000038146973,26.309999465942386,25.399999618530273,25.399999618530273,285800.0,0.02958579837135744,-1.5999967302630604,100.0,38.20034351708653,33.525362739111195,-0.4922705354179584,0.3594260338453559,1.36201255020735,2.6972610417600933,18.460284121336674,0.9599990844726562,-0.7507430152225076,-0.11949977874755646,-2.0935681470207683,1.8545685895256554,-1.1065339628841642,0.8675344053890512,0.738050499586155,90.32262317560352,65.20057570399385,0.9870341841366066,7,-0.6550006866455114,0.04999923706054332,1.2124996185302699,1.8199996948242152,2.2099990844726562,4,0.15862066395170316,-1.6875044703525244,25.35000038146973,1.2298862166487625,25.209999084472656,-1.2947307132460069,24.3700008392334,0.15862066395170316
4763,2010-07-12,26.309999465942386,26.51000022888184,25.899999618530273,25.959999084472656,168900.0,0.008045941816221092,-1.595751070348817,0.5000000000000026,46.24060352551317,32.37928789666424,-0.8005668704515401,0.09524094302766173,1.0464914168399737,2.4590231776172935,18.341789101382762,0.610000610351566,-0.717730613392181,0.1279993057251012,-1.8069490370556451,2.0629476485058476,-0.8394748656652702,1.0954734771154726,0.3122072958009028,91.56115223131543,61.74146166277475,0.9674741713903728,7,-0.9849996566772461,-0.22499942779541016,0.9900002479553187,1.610000610351559,2.200000762939453,0,0.15697457818125038,-1.5999967302630604,26.10000038146973,-1.6875044703525244,25.35000038146973,1.2298862166487625,25.209999084472656,0.15697457818125038
4764,2010-07-13,26.93000030517578,27.0,26.36000061035156,26.479999542236328,255800.0,0.023565216716783688,1.1694888953544877,1.2857150642230701,55.49550174960598,33.50700277877706,-1.5296986263675407,-0.5539487417178677,0.3669395311268815,1.8129844521413574,18.381569286805146,0.6900005340576136,-0.7074741819967159,0.7485001564025886,-1.18562844236601,2.682628755171187,-0.2185641429817089,1.715564455786886,-2.79000091552734,97.46377938335978,61.54858213088883,0.9670642993842988,7,-1.3600006103515625,-0.9500007629394531,0.36999940872192383,0.9899997711181641,1.3699989318847692,1,0.11288521996765222,-1.595751070348817,26.309999465942386,-1.5999967302630604,26.10000038146973,-1.6875044703525244,25.35000038146973,0.11288521996765222
4765,2010-07-14,26.88999938964844,27.20000076293945,26.03000068664551,26.79999923706055,223000.0,-0.0014853663228385772,2.2957614050923776,0.2,54.11333557658954,35.52349360381185,-1.508846090303841,-0.5923613851644127,0.35826954201865036,1.8253328407522034,18.72297039621074,1.1700000762939382,-0.7770454833341525,0.7389992713928244,-1.125572252867027,2.6035707956526757,-0.19328649073710125,1.67128503352275,-2.69279998779297,84.57704786116057,45.47392695297164,0.9322857621299251,7,-1.2199993133544957,-0.9099998474121129,0.410000324249264,1.0300006866455043,0.9400005340576101,2,0.08069914933242095,1.1694888953544877,26.93000030517578,-1.595751070348817,26.309999465942386,-1.5999967302630604,26.10000038146973,0.08069914933242095
4766,2010-07-15,26.5,26.93000030517578,26.270000457763672,26.84000015258789,215300.0,-0.01450351054297816,1.538458716942376,-3.7777730682829653,52.66903286545591,38.49841529964788,-1.052367315941499,-0.2988033610046159,0.6827794267481764,2.189761599437258,19.15090534927578,0.6599998474121094,-0.8956543812568789,0.4004999160766616,-1.3575547134707122,2.1585545456240354,-0.4785273986970253,1.2795272308503485,-2.1826885437011683,61.111093450486976,17.978120330414157,0.8790273147736861,7,-0.8299999237060547,-0.5200004577636719,0.8125,1.4200000762939453,1.5799999237060511,3,0.08528302750497518,2.2957614050923776,26.88999938964844,1.1694888953544877,26.93000030517578,-1.595751070348817,26.309999465942386,0.08528302750497518
4767,2010-07-16,25.45000076293945,26.31999969482422,25.399999618530273,26.309999465942386,204200.0,-0.03962261271926604,1.0909112583527862,2.5294068148414306,42.65843155786769,40.35497895228085,0.11648327375518619,0.6324026939177472,1.6563168555225296,3.2150101422053545,19.976951228229503,1.1000003814697266,-0.9465242826522058,-0.5534993171691944,-2.2270991917737426,1.1201005574353537,-1.3902992544714685,0.28330062013307966,-1.0173817343749931,2.777839589962498,-41.00054521433285,0.8367999373022734,7,0.21999931335449574,0.5299987792968786,1.8624992370605504,2.4699993133544957,2.95999908447266,4,0.11709231642051021,1.538458716942376,26.5,2.2957614050923776,26.88999938964844,1.1694888953544877,26.93000030517578,0.11709231642051021
4768,2010-07-19,25.60000038146973,25.649999618530273,25.15999984741211,25.459999084472656,103100.0,0.005893894461044935,3.0833353201567206,-0.1627924513237269,42.211835784960364,43.37975866983922,0.12722408325114998,0.3515745022779093,1.4658060726251847,3.040401770484454,20.9182241218041,0.48999977111816406,-0.8926930450817423,-0.3089997291564899,-1.8362245502375565,1.2182250919245767,-1.0726121396970214,0.45461268138404165,-1.0566860835302734,21.568643950528845,-19.49991360240041,0.7636124105405326,7,0.11999988555907848,0.379999160766598,1.5974998474121058,2.319999694824215,2.229999542236321,0,0.10585933765978606,1.0909112583527862,25.45000076293945,1.538458716942376,26.5,2.2957614050923776,26.88999938964844,0.10585933765978606
4769,2010-07-20,26.020000457763672,26.020000457763672,25.09000015258789,25.35000038146973,151500.0,0.016406252735759796,1.7761199978364406,4.785670494952238,50.16026013309875,45.83864592433925,-0.03811836687349768,-0.12940358947377817,1.0360974891472878,2.59942243385283,21.153722404897866,0.9300003051757812,-0.7128056965625831,0.1455002784729018,-1.3360274659298916,1.6270280228756953,-0.5952635937284967,0.8862641506743003,-1.3704187012242137,44.07583109754782,-0.18967533895148847,0.7407638722013972,7,0.125,-0.04000091552734375,1.1024994850158691,1.8999996185302734,1.9399986267089844,1,0.095695608274873,3.0833353201567206,25.60000038146973,1.0909112583527862,25.45000076293945,1.538458716942376,26.5,0.095695608274873
4770,2010-07-21,25.46999931335449,26.21999931335449,25.43000030517578,26.21999931335449,117900.0,-0.021137630081980996,1.1066640218098864,-1.119402857606483,50.81167594641338,48.062335628510155,0.6175883554475945,0.37276441681954253,1.5266000774426303,3.131898981329851,21.00628129035187,0.7899990081787074,-0.5245643018589874,-0.3620008468627951,-1.8384772549723785,1.1144755612467883,-1.1002390509175868,0.3762373571919966,-0.7184007965590311,20.652126589888788,-27.664315786928263,0.7382382040547926,7,0.6750011444091832,0.5100002288818395,1.852500438690189,2.4500007629394567,2.6400012969970703,2,0.11111111111111138,1.7761199978364406,26.020000457763672,3.0833353201567206,25.60000038146973,1.0909112583527862,25.45000076293945,0.11111111111111138
4771,2010-07-22,26.170000076293945,26.31999969482422,25.78000068664551,25.78000068664551,170600.0,0.02748334439775313,-1.7692300168238517,-0.519999186197912,61.18210517046849,50.615864701108144,0.05155878429468075,-0.36733468365837396,0.7662710033909335,2.4035764005337086,20.50371942448215,0.8500003814697301,-0.22653825284120188,0.35149993896484233,-1.106389793990079,1.8093896719197637,-0.37744492751262015,1.0804448054423048,-1.3204654696527278,87.80490452398453,34.24370436030737,0.7289448664774607,7,-0.024999618530273438,-0.1900005340576172,1.1524996757507324,1.75,2.6000003814697266,3,0.06343140399589897,1.1066640218098864,25.46999931335449,1.7761199978364406,26.020000457763672,3.0833353201567206,25.60000038146973,0.06343140399589897
4772,2010-07-23,26.770000457763672,26.84000015258789,25.989999771118164,26.1299991607666,264900.0,0.022927030176558283,1.179486238980792,1.6410315348800963,65.62963415075228,52.770201437245824,-0.49551624175955666,-0.9722925488663634,0.08813686093049,1.776379899077753,19.739779378589994,0.8500003814697266,-0.007454126223414903,0.9230003356933594,-0.5876228817241653,2.433623553110884,0.16768872698459703,1.6783119444021217,-1.8264472048705258,96.00001743861607,35.88720961618007,0.7553116087087632,7,-0.625,-0.7900009155273438,0.5199995040893555,1.1499996185302734,1.6399993896484375,4,0.04893535463360288,-1.7692300168238517,26.170000076293945,1.1066640218098864,25.46999931335449,1.7761199978364406,26.020000457763672,0.04893535463360288
4773,2010-07-26,27.440000534057614,27.45000076293945,26.940000534057614,26.940000534057614,115200.0,0.025028018858312517,-1.0400009155273438,0.7812484167548317,71.52874638794229,54.551673063727634,-1.1045211691652561,-1.644708518866885,-0.6496315631353617,1.0845600162793758,19.47019594117811,0.6800003051757777,0.21575400566458924,1.541000366210934,-0.11443270945529349,3.1964334418771614,0.7132838283778185,2.3687169040440494,-2.4061893807626156,99.57626159764652,31.82294173085471,0.8277165378331139,7,-1.1700000762939418,-1.4600009918212855,-0.23750066757201793,0.4799995422363317,1.1800003051757848,0,0.035349828515876425,1.179486238980792,26.770000457763672,-1.7692300168238517,26.170000076293945,1.1066640218098864,25.46999931335449,0.035349828515876425
4774,2010-07-27,27.270000457763672,27.75,27.239999771118164,27.540000915527344,150900.0,-0.006195337936781176,-2.0908933277847135,-0.5400009155273438,65.9442759194095,55.86622199070763,-0.9847803178947139,-1.498783485836519,-0.5262716594651877,1.2414298705414133,19.13650443147902,0.5100002288818359,0.353242553411242,1.3375002861022942,-0.4026130897192921,3.0776136619238805,0.46744359819150105,2.2075569740130874,-2.091217927890007,79.31036183723737,9.22394420698538,0.870056687910793,7,-0.8500003814697266,-1.2900009155273438,-0.06750059127807617,0.6499996185302734,1.8999996185302734,1,0.020535366943235545,-1.0400009155273438,27.440000534057614,1.179486238980792,26.770000457763672,-1.7692300168238517,26.170000076293945,0.020535366943235545
4775,2010-07-28,27.43000030517578,27.540000915527344,27.170000076293945,27.170000076293945,208000.0,0.005867247698067235,-1.8461577962806734,-0.9629621780471609,66.04937853709333,57.35292706533401,-1.1847105912937401,-1.629714619309599,-0.73491550443741,1.0676598459758608,18.57092567326815,0.37000083923339844,0.42522776673570917,1.4260001182556152,-0.4388368037974004,3.290837040308631,0.4935816572291074,2.358418579282123,-2.045520377692011,83.75635500708233,14.520483091323058,0.9324184610265086,7,-1.010000228881836,-1.4850006103515625,-0.30750036239624023,0.48999977111816406,2.1399993896484375,2,0.0193218655997196,-2.0908933277847135,27.270000457763672,-1.0400009155273438,27.440000534057614,1.179486238980792,26.770000457763672,0.0193218655997196
4776,2010-07-29,27.459999084472656,27.70000076293945,27.26000022888184,27.440000534057614,359400.0,0.0010936485221699765,-1.315797398973047,0.07691743388476589,61.80554382779023,59.48038398421429,-1.1892780893398402,-1.5759052401186935,-0.8129230803529914,1.022648162725929,17.534523292215027,0.4400005340576101,0.3907107416477871,1.351498985290526,-0.5961448017857549,3.2991427723668068,0.3776770917523855,2.3253208788286663,-1.886277551187586,83.52267739694629,16.253779758941818,0.973821893538141,7,-1.039999008178711,-1.5149993896484375,-0.26999902725219727,0.46000099182128906,2.4900016784667933,3,0.023670850238536545,-1.8461577962806734,27.43000030517578,-2.0908933277847135,27.270000457763672,-1.0400009155273438,27.440000534057614,0.023670850238536545
4777,2010-07-30,27.440000534057614,27.68000030517578,26.270000457763672,27.10000038146973,195800.0,-0.0007282793547633837,2.439025297965184,17.00123986647254,60.1436367147852,61.472806309750375,-0.9580629696860328,-1.4183398554962103,-0.8315170373428664,1.026886079201347,15.318894204204838,1.4099998474121094,0.3663875818352196,1.1980004310607875,-0.7292621284958294,3.1252629906174043,0.23436915128247904,2.161631710839096,-1.6921767234353489,79.05408366046068,14.244224494944987,0.9636312797783092,7,-1.0200004577636683,-1.4950008392333949,-0.3325004577636683,0.4799995422363317,2.0,4,0.04846938403136347,-1.315797398973047,27.459999084472656,-1.8461577962806734,27.43000030517578,-2.0908933277847135,27.270000457763672,0.04846938403136347
4778,2010-08-02,27.59000015258789,27.75,27.45000076293945,27.75,158000.0,0.005466458294856924,2.7499940395298825,-0.4705875753121978,56.47058867528238,62.17395392554856,-0.8896518599390646,-1.409860612818619,-0.9762854159041225,0.8616783869852007,12.954150979643646,0.30999946594238637,0.38464525484383927,1.2015000343322768,-0.6638772442610446,3.066877312925598,0.26881139503561613,2.1341886736289375,-1.6820022468154079,89.18919615540256,27.332126275650594,0.932688639296661,8,-1.0,-1.6450004577636719,-0.5150003433227539,0.3299999237060547,2.1800003051757812,0,0.029720902148936856,2.439025297965184,27.440000534057614,-1.315797398973047,27.459999084472656,-1.8461577962806734,27.43000030517578,0.029720902148936856
4779,2010-08-03,27.399999618530273,27.63999938964844,27.290000915527344,27.420000076293945,138400.0,-0.006886572417789449,-1.9166799122612115,0.12500298023508094,54.85714680159311,62.623450687235206,-0.5401108463984308,-1.0342475881040194,-0.7831536078475381,1.0318585215393163,11.209418505813975,0.3499984741210973,0.5641280787941767,0.859999561309813,-0.795485810613954,2.51548493323358,0.03225687534792954,1.6877422472716965,-1.344641545219588,76.3513182618378,16.65071149324146,0.827742685961884,8,-0.6349992752075195,-1.4549999237060547,-0.5074996948242188,0.5200004577636719,3.130001068115238,1,0.04452559261636102,2.7499940395298825,27.59000015258789,2.439025297965184,27.440000534057614,-1.315797398973047,27.459999084472656,0.04452559261636102
4780,2010-08-04,28.09000015258789,28.25,27.520000457763672,27.60000038146973,368800.0,0.025182501593575823,-1.2461537558651006,-24.499427808506404,64.32432766810614,62.97258652030605,-0.9156734608041113,-1.5783454429854586,-1.4532362493638686,0.3181844322797538,9.43176861848054,0.8500003814697266,0.7700753500132969,1.4060000419616685,-0.2633445208512448,3.075344604774582,0.5713277605552136,2.2406723233681234,-1.8990707251420602,91.91919775741988,31.05872108291439,0.8346722814064562,8,-0.9700002670288086,-1.8950004577636719,-1.197500228881836,-0.1700000762939453,2.979999542236328,2,0.03844784328370876,-1.9166799122612115,27.399999618530273,2.7499940395298825,27.59000015258789,2.439025297965184,27.440000534057614,0.03844784328370876
4781,2010-08-05,30.35000038146973,30.45000076293945,28.84000015258789,29.040000915527344,664300.0,0.08045568588840424,1.132450816307202,2.6734695466347227,86.24259950166284,65.26291600374056,-2.816579231397995,-3.630699812366281,-3.666001748614537,-1.9572183566262744,8.881374727638693,2.360000610351559,0.9565339654848408,3.416000270843508,1.1847919016053083,5.647208640081708,2.30039608622441,4.531604455462606,-3.9531638967684835,97.60764655098478,28.18561882446606,1.1156041846190996,8,-1.9899997711181676,-3.055000305175785,-3.480000495910648,-2.430000305175785,1.389999389648434,3,-0.025700187045853973,-1.2461537558651006,28.09000015258789,-1.9166799122612115,27.399999618530273,2.7499940395298825,27.59000015258789,-0.025700187045853973
4782,2010-08-06,30.239999771118164,30.489999771118164,29.290000915527344,29.920000076293945,324000.0,-0.0036244022724535307,1.9268275663152803,0.24427467578699938,84.52379871117743,66.70681070632223,-2.41674203185989,-3.3672802538524422,-3.5209987439057677,-1.8624583039173075,9.29114175952824,1.1999988555908203,1.202375859557538,3.0989996910095208,0.4622560973965868,5.735743284622455,1.7806278942030538,4.417371487815988,-3.356783573028334,92.18749720603128,16.021968810406378,1.3183717968064677,8,-1.859999656677246,-2.9250001907348633,-3.5799999237060547,-2.3199996948242188,1.5,4,-0.009589914364208751,1.132450816307202,30.35000038146973,-1.2461537558651006,28.09000015258789,-1.9166799122612115,27.399999618530273,-0.009589914364208751
4783,2010-08-09,30.440000534057614,30.5,30.13999938964844,30.43000030517578,230800.0,0.006613781893294535,4.53850668309926,0.03125074505875913,83.99999060997862,68.71300122749659,-2.3986882347237533,-3.417209418102704,-3.7151893337008026,-2.078767070904778,9.988195244320755,0.36000061035155895,1.3462669575012072,3.0925004005432086,0.10607580948171602,6.078924991604701,1.5992881050124623,4.585712696073955,-3.051834635743816,98.13085722570406,17.166511371734714,1.4932122955307456,8,-2.0550003051757777,-3.120000839233395,-4.285000801086422,-2.7800006866455043,1.260000228881836,0,-0.03285151059314717,1.9268275663152803,30.239999771118164,1.132450816307202,30.35000038146973,-1.2461537558651006,28.09000015258789,-0.03285151059314717
4784,2010-08-10,29.96999931335449,30.20000076293945,29.70000076293945,30.059999465942386,246600.0,-0.015440250080720808,1.702682640163361,-8.999809269506102,85.04671814327685,70.82381673929476,-1.6823301534809154,-2.8541135768036057,-3.232469218955103,-1.6279724504974844,11.134431535245218,0.7399997711181641,1.4090744592102382,2.470499229431148,-0.728352287304304,5.6693507461666,0.871073471063422,4.069924987798874,-2.083939958770898,82.21473932684653,-6.115199261782109,1.5994257583677256,8,-1.5849990844726527,-2.64999961853027,-4.004999637603756,-2.3699998855590785,1.8200016021728551,1,-0.006673301974408075,4.53850668309926,30.440000534057614,1.9268275663152803,30.239999771118164,1.132450816307202,30.35000038146973,-0.006673301974408075
4785,2010-08-11,29.059999465942386,29.709999084472656,28.989999771118164,29.59000015258789,190500.0,-0.030363692634674533,-1.1492514369165863,5.888886534140978,71.79486368069324,71.93374116739508,-0.5775333479497391,-1.8690335689022355,-2.302976398872147,-0.7351612483642391,11.663340981406819,0.9799995422363246,1.350551377783848,1.4519993782043485,-1.806457298214827,4.710456054623524,-0.17722896000523747,3.0812277164139346,-0.7557096080921717,13.25297190222446,-72.03928445018934,1.6292283382095876,8,-0.6749992370605504,-1.6899995803833043,-3.2624998092651403,-1.5500001907348668,2.6700000762939418,2,0.05058503949478488,1.702682640163361,29.96999931335449,4.53850668309926,30.440000534057614,1.9268275663152803,30.239999771118164,0.05058503949478488
4786,2010-08-12,28.76000022888184,28.90999984741211,28.34000015258789,28.559999465942386,181200.0,-0.010323442621261503,1.2799987792969074,-0.3773594411835648,65.71879774962994,72.55320350460005,-0.08240170819041737,-1.466213055047266,-1.9926935258423626,-0.4614548386847197,11.978573642281424,0.7199993133544957,1.3669325182454237,1.039000129699712,-2.214415068988693,4.292415328388117,-0.5877074696444922,2.665707729043916,1.7399997711181605,19.444449350177038,-61.829193590642845,1.6267075993442028,8,0.13500022888183238,-0.9650001525878942,-2.9625005722045934,-1.25000095367432,3.8099994659423793,3,0.08031986952568215,-1.1492514369165863,29.059999465942386,1.702682640163361,29.96999931335449,4.53850668309926,30.440000534057614,0.08031986952568215
4787,2010-08-13,28.43000030517578,29.06999969482422,28.399999618530273,28.690000534057614,122500.0,-0.011474267075097577,-3.1874795110059426,-1.2999961853172686,58.26377136015618,72.75244602514161,0.45013436015818087,-0.9502309406623084,-1.6856914576864668,-0.15705954460595706,11.4246757478754,0.6700000762939453,1.3702914717172163,0.5600002288818366,-2.5240367053231765,3.6440371630868498,-0.9820182382206681,2.1020186959843414,2.026799697875976,4.166674025265307,-71.70223819525725,1.5420184671025061,8,0.4650001525878906,-0.6350002288818359,-2.632500648498535,-0.9200010299682617,4.430000305175774,4,0.116426290200911,1.2799987792969074,28.76000022888184,-1.1492514369165863,29.059999465942386,1.702682640163361,29.96999931335449,0.116426290200911
4788,2010-08-16,28.309999465942386,28.54999923706055,28.09000015258789,28.31999969482422,152300.0,-0.0042209228964218415,-1.044445574728006,0.03846238491727403,58.7541996184661,73.18545189368304,0.763274053536982,-0.6501262863744941,-1.5544505615153064,-0.054998802354457865,10.494783246474961,0.4599990844726598,1.4213942803060213,0.30449943542480895,-2.5920354890492625,3.2010343598988804,-1.1437680268122286,1.7527668976618465,2.1044645401000928,10.426504725884437,-62.32171154460722,1.4482674622370366,8,0.7000007629394496,-0.514999389648441,-2.5124998092651403,-0.8549995422363317,4.100000381469723,0,0.12115861426638852,-3.1874795110059426,28.43000030517578,1.2799987792969074,28.76000022888184,-1.1492514369165863,29.059999465942386,0.12115861426638852
4789,2010-08-17,28.51000022888184,28.61000061035156,28.25,28.61000061035156,278200.0,0.007064668552186237,6.199984741269586,9.999809269505036,59.03009750759353,72.59720409807052,0.8239302925727934,-0.6893617255258064,-1.715187569858692,-0.2658912958896842,10.04527182686797,0.36000061035155895,1.5037156831725618,0.3800002098083546,-2.3674158453261462,3.1274162649428554,-0.9937078177588958,1.753708237375605,1.811485223022455,25.92594772919421,-43.553154311007276,1.373708027567251,8,0.7849998474121058,-0.7150001525878942,-2.8050003051757812,-1.1600008010864258,3.870000839233395,1,0.11189058254815465,-1.044445574728006,28.309999465942386,-3.1874795110059426,28.43000030517578,1.2799987792969074,28.76000022888184,0.11189058254815465
4790,2010-08-18,28.29999923706055,28.54999923706055,28.25,28.45000076293945,153300.0,-0.007365871277985825,-1.3999938964844034,1.50000953670682,56.81817900332426,69.32782404269958,1.192227787239407,-0.2703336364634019,-1.4649744885216656,-0.07274421248002483,9.838414171225912,0.2999992370605504,1.610883627612811,0.028499221801762786,-2.4170015731634678,2.4740000167669933,-1.1942511756808507,1.2512496192843763,1.9322268028710887,21.42848801678504,-44.362656877688735,1.2227503974826153,8,0.9950008392333949,-0.5049991607666051,-2.524999618530277,-0.9499998092651367,4.459999084472646,2,0.12332161740472514,6.199984741269586,28.51000022888184,-1.044445574728006,28.309999465942386,-3.1874795110059426,28.43000030517578,0.12332161740472514
4791,2010-08-19,27.82999992370605,28.31999969482422,27.729999542236328,28.15999984741211,239000.0,-0.016607750036226387,-1.226412785697063,2.1999771120493623,52.95006905116827,65.8196318582541,1.4160901426731023,0.348260688769205,-0.9690667842946148,0.3757406690722114,9.827428533359742,0.5900001525878906,1.7434258420657187,-0.5245000839233427,-2.774557043157266,1.7255568753105806,-1.6495285635403043,0.6005283956936189,2.3165370807318375,7.4627141852630485,-54.31057377101579,1.1250284796169623,8,1.284999847412113,-0.03499984741210582,-2.0050001144409144,-0.4800004959106374,4.570001602172855,3,0.1401365299756323,-1.3999938964844034,28.29999923706055,6.199984741269586,28.51000022888184,-1.044445574728006,28.309999465942386,0.1401365299756323
4792,2010-08-20,28.07999992370605,28.13999938964844,27.53000068664551,27.75,304600.0,0.0089831117745367,1.711112241394614,-0.9999999999999785,53.65126244501451,62.44755095103587,0.9247163467917545,0.2123203793791113,-1.1981010635489824,0.10306649009563174,10.560392189638254,0.6099987030029297,1.773823561510227,-0.3400000572204611,-2.468849465335307,1.7888493508943846,-1.404424761277884,0.7244246468369617,1.9215448329997429,50.92585888091576,-7.074661493989076,1.0644247040574235,8,0.7850008010864293,-0.2849998474121058,-2.2550001144409144,-0.7300004959106374,4.420000076293949,4,0.15990027718367483,-1.226412785697063,27.82999992370605,-1.3999938964844034,28.29999923706055,6.199984741269586,28.51000022888184,0.15990027718367483
4793,2010-08-23,28.40999984741211,28.78000068664551,28.01000022888184,28.28000068664551,457300.0,0.011752134067046782,-1.298508567410557,0.3939369418836452,57.37225992830043,59.37261114937182,0.30896994799556765,-0.043514633285379745,-1.5160859135512652,-0.24823822215630287,10.482802437450662,0.7700004577636719,1.4295026386218161,-0.05850009918212962,-2.136943606635608,2.0199434082713488,-1.0977218529088688,0.9807216545446096,1.3938213836888629,70.39993286132784,14.11256951608459,1.0392217537267399,8,0.21000003814697266,-0.6149997711181641,-2.5850000381469727,-1.0600004196166957,4.490001678466797,0,0.1566350153762779,1.711112241394614,28.07999992370605,-1.226412785697063,27.82999992370605,-1.3999938964844034,28.29999923706055,0.1566350153762779
4794,2010-08-24,27.82999992370605,28.09000015258789,27.709999084472656,28.03000068664551,110400.0,-0.02041534413309376,1.3750089407052428,-1.538477339084857,48.07121594542607,56.736650289897696,0.6185330514184741,0.6119659586722896,-0.9266943250390405,0.30159879346097185,10.105339624562452,0.7000007629394531,1.0708507059961647,-0.6664999961853049,-2.6913590035897137,1.358359011219104,-1.6789294998875093,0.34592950751689955,1.791915663838484,23.99993896484318,-26.632664032460532,1.012429503702205,8,0.47000026702881215,-0.03499984741210582,-1.9800000190734828,-0.7100000381469656,5.8099994659423935,1,0.16457060496808484,-1.298508567410557,28.40999984741211,1.711112241394614,28.07999992370605,-1.226412785697063,27.82999992370605,0.16457060496808484
4795,2010-08-25,27.959999084472656,28.03000068664551,27.53000068664551,27.65999984741211,123100.0,0.004671187967049573,1.272714662227734,-1.4999904632931622,24.078091196039352,52.10990511727652,0.35323623499917645,0.5520107131010619,-1.063650802208599,0.1334238742515339,9.87035584611451,0.5,0.686574977049851,-0.5630007743835463,-2.5424543556731436,1.416452806906051,-1.552727565028345,0.4267260162612523,1.4945633109999577,34.39987182617159,-9.865605716775804,0.9897267906447981,8,0.34000110626220703,0.005001068115234375,-1.8974990844726562,-0.9899997711181605,5.870002746582038,2,0.15808305180157123,1.3750089407052428,27.82999992370605,-1.298508567410557,28.40999984741211,1.711112241394614,28.07999992370605,0.15808305180157123
4796,2010-08-26,28.11000061035156,28.209999084472656,27.79999923706055,28.03000068664551,134700.0,0.005364861616258265,1.9286030558791019,0.26666709052297266,27.096800127648677,48.646908313664575,0.11324485346957758,0.47769411768747716,-1.2199772182160338,-0.056823498168693476,9.371150215921082,0.4099998474121058,0.30855712754314624,-0.4454993247985861,-2.3721050619776882,1.481106412380516,-1.4088021933881372,0.5178035437909649,1.1905968484148879,46.39999389648381,7.85774762730145,0.9633028685895507,8,0.04500007629395242,0.02999973297119496,-2.047500610351559,-1.1400012969970632,5.399997711181637,3,0.16542147314892852,1.272714662227734,27.959999084472656,1.3750089407052428,27.82999992370605,-1.298508567410557,28.40999984741211,0.16542147314892852
4797,2010-08-27,28.770000457763672,28.85000038146973,28.059999465942386,28.35000038146973,187700.0,0.023479182962702128,1.7241414463623563,5.250005960470584,33.65949849819704,45.858608189190235,-0.5514443081301579,-0.08174785968201093,-1.8736050429424225,-0.747412700278776,9.89375396766664,0.7900009155273438,0.0948491372746112,0.14800052642822337,-1.7069684752441354,2.002969528100582,-0.779483974407956,1.0754850272644028,0.388949259233101,93.93939831806463,60.33494260217618,0.9274845008361793,8,-0.5799999237060511,-0.5250005722045898,-2.707500457763672,-1.8000011444091761,6.020000457763672,4,0.126173132094465,1.9286030558791019,28.11000061035156,1.272714662227734,27.959999084472656,1.3750089407052428,27.82999992370605,0.126173132094465
4798,2010-08-30,28.40999984741211,28.770000457763672,28.38999938964844,28.729999542236328,287900.0,-0.012513055426608966,-1.1111134658585393,-0.7619038968942077,34.400011291499666,43.12193194295758,-0.1964228581462173,0.3613621217094831,-1.5151527872441832,-0.4057156017397503,10.528775423911696,0.3800010681152308,-0.060235533311733036,-0.2530000686645515,-2.0471791364048855,1.5411789990757825,-1.1500896025347203,0.6440894652056173,0.6186339471565638,66.66661850128574,37.591269257934115,0.8970895338701678,8,-0.21999931335448863,-0.024999618530273438,-2.3474998474121094,-1.4400005340576136,5.770000457763672,0,0.14396339931555646,1.7241414463623563,28.770000457763672,1.9286030558791019,28.11000061035156,1.272714662227734,27.959999084472656,0.14396339931555646
4799,2010-08-31,28.6200008392334,28.68000030517578,27.96999931335449,28.309999465942386,296300.0,0.007391798414262185,2.302327850818845,-0.9687552154113805,44.88374052979896,41.795883223676995,-0.4349153317322383,0.26081923306584187,-1.6991482269717437,-0.6347411768228746,10.827643495950175,0.7100009918212926,-0.12987126905986557,-0.10399913787841797,-1.7975088552772363,1.5895105795204003,-0.9507539965778271,0.7427557208209912,0.28874230670142254,82.57578822645408,49.37164348794673,0.846754858699409,8,-0.4300003051757777,-0.2350006103515625,-2.4950008392333984,-1.6500015258789027,5.559999465942383,1,0.14954579179390937,-1.1111134658585393,28.40999984741211,1.7241414463623563,28.770000457763672,1.9286030558791019,28.11000061035156,0.14954579179390937
4800,2010-09-01,29.170000076293945,29.239999771118164,28.71999931335449,29.020000457763672,128100.0,0.019217303317007106,2.5862223186861857,0.4838675936750194,54.505489806800334,41.968707752080554,-0.948244861109174,-0.21515149399001388,-2.2036419250496735,-1.2037936865243708,11.183960027477557,0.6199989318847656,-0.18209280577620035,0.39200010299682475,-1.285185656611354,2.0691858626050035,-0.4465927768072646,1.2305929828009141,-1.639999389648434,95.13891188449948,57.70769550347122,0.8385928798040887,9,-0.7849998474121094,-0.7849998474121094,-2.9700002670288086,-2.2000007629394496,5.519998550415039,2,0.15323960581636076,2.302327850818845,28.6200008392334,-1.1111134658585393,28.40999984741211,1.7241414463623563,28.770000457763672,0.15323960581636076
4801,2010-09-02,29.56999969482422,29.61000061035156,29.020000457763672,29.26000022888184,240800.0,0.013712705433118755,2.0256317460007316,2.0666683620919617,62.337648397415215,42.93386174679175,-1.2018573482756878,-0.7131463733649355,-2.556418326032876,-1.6199156563054053,9.766925051346643,0.5900001525878871,-0.2427580994504126,0.8309997558593736,-0.7241059650449735,2.3861054767637206,0.05344689540720182,1.6085526163115453,-2.005799026489253,97.56092171386791,53.611885775787144,0.7775528604521728,9,-0.9999990463256836,-1.1849994659423828,-3.3874998092651367,-2.9449996948242188,5.3899993896484375,3,0.14406500440296344,2.5862223186861857,29.170000076293945,2.302327850818845,28.6200008392334,-1.1111134658585393,28.40999984741211,0.14406500440296344
4802,2010-09-03,29.95000076293945,30.209999084472656,29.670000076293945,29.82999992370605,122700.0,0.012850898614711337,-1.4545379670289575,0.38710014828123424,66.80328173202773,43.981753058317004,-1.440150414949109,-1.176296745305919,-2.8760697968564912,-2.0246910561547047,8.444092006269615,0.6399993896484375,-0.26250620207486364,1.2255007743835407,-0.27513053791947684,2.726132086686558,0.47518511823203013,1.9758164305350512,-2.303968096923821,88.39293088840718,38.54275425556386,0.7503156561515095,9,-1.0800008773803675,-1.5650005340576136,-3.7675008773803675,-3.370000839233395,5.229999542236332,4,0.11886469008037337,2.0256317460007316,29.56999969482422,2.5862223186861857,29.170000076293945,2.302327850818845,28.6200008392334,0.11886469008037337
4803,2010-09-07,29.440000534057614,30.0,29.309999465942386,29.770000457763672,98000.0,-0.017028387842744852,-1.3389766948673265,-2.749980131924054,58.959536297672585,45.19156643078884,-0.8590141532464379,-0.7853189739273496,-2.316849487264747,-1.5450773655841878,6.879928566505001,0.6900005340576136,-0.22576887626458486,0.7655005455017054,-0.5496337884374611,2.080634879440872,0.10793337853212037,1.4230677124712905,-1.6401298829345627,65.6250612012039,12.221997736091076,0.6575671669695835,9,-0.5700006484985316,-0.5450000762939418,-3.2575006484985316,-2.860000610351559,5.659997940063473,1,0.18172555313919214,-1.4545379670289575,29.95000076293945,2.0256317460007316,29.56999969482422,2.5862223186861857,29.170000076293945,0.18172555313919214
4804,2010-09-08,29.770000457763672,30.01000022888184,29.420000076293945,29.54999923706055,177800.0,0.011209236335586903,-1.458336313568429,-0.6666705198971008,63.84181582416469,49.6097580561361,-0.9888760875259486,-1.1921950149087692,-2.5992274996907625,-1.910559587964066,5.811688101129393,0.5900001525878942,-0.19825368706175794,1.105500411987304,-0.17062033818286082,2.3816211621574688,0.4674400369022216,1.7435607870723864,-1.8255221006396454,70.4698862887215,12.484318188258413,0.6380603750850822,9,-0.7650012969970703,-0.875,-3.502500534057617,-3.255001068115231,5.099998474121101,2,0.14813569968427842,-1.3389766948673265,29.440000534057614,-1.4545379670289575,29.95000076293945,2.0256317460007316,29.56999969482422,0.14813569968427842
4805,2010-09-09,30.53000068664551,30.670000076293945,30.13999938964844,30.13999938964844,211600.0,0.02552906339252803,-1.717943200324719,1.772723331946207,74.10713981609081,54.83312913262967,-1.5041625642059806,-1.935662199453187,-3.282449922626494,-2.6967138167086553,5.753110260885353,0.8999996185302734,-0.20256364825459627,1.7920005798339886,0.27362697120158685,3.3103741884663904,1.0328137755177877,2.5511873841501895,-2.4495910858805665,91.51518654451948,26.01774066550533,0.759186804316201,9,-1.2100009918212926,-1.4350004196167028,-4.175000667572025,-4.380001068115238,4.589998245239261,3,0.11955452133765787,-1.458336313568429,29.770000457763672,-1.3389766948673265,29.440000534057614,-1.4545379670289575,29.95000076293945,0.11955452133765787
4806,2010-09-10,31.06999969482422,31.239999771118164,30.53000068664551,30.65999984741211,263900.0,0.01768748758708405,-1.1194060443189442,1.0512781638651558,75.38199586341831,59.46896217320981,-1.7658255838163868,-2.417684488816633,-3.7175034339304034,-3.2622276989636134,6.552930788610982,0.7099990844726527,-0.05966618587308403,2.216499614715577,0.3741978125014249,4.058801416929729,1.295348713608501,3.137650515822653,-2.7824228560169537,91.19170728429174,22.86579122637052,0.9211509011070765,9,-1.4650001525878906,-1.6849994659423828,-4.412499904632568,-4.875,4.1100006103515625,4,0.11651107072549483,-1.717943200324719,30.53000068664551,-1.458336313568429,29.770000457763672,-1.3389766948673265,29.440000534057614,0.11651107072549483
4807,2010-09-13,31.739999771118164,31.959999084472656,31.15999984741211,31.239999771118164,457300.0,0.021564212516086867,-1.4242406727740369,1.219512648982592,76.72551483858719,64.17179590066398,-2.201765724505041,-2.979767383207559,-4.253266040163197,-3.9523492675114724,7.431874273108832,0.8899993896484375,0.24373068837198275,2.7209997177124023,0.48603431102375794,4.955965124401047,1.6035170143680801,3.8384824210567245,-3.157180639079808,91.69813792363838,22.658251292545486,1.1174827033443224,9,-1.7750005722045898,-1.994999885559082,-3.91249942779541,-4.444999694824219,3.1000003814697266,0,0.10144925446044062,-1.1194060443189442,31.06999969482422,-1.717943200324719,30.53000068664551,-1.458336313568429,29.770000457763672,0.10144925446044062
4808,2010-09-14,31.739999771118164,31.959999084472656,31.709999084472656,31.770000457763672,164300.0,0.0,-4.555428401890351,-0.060001373291015625,84.60175921637364,68.58490908806115,-1.8771305679349126,-2.856056357130022,-4.112714693266646,-3.973633057524843,8.68452515660842,0.25,0.5464180526307238,2.5494997024536126,0.034722458816606405,5.064276946090619,1.2921110806351095,3.8068883242721157,-2.751919044787691,91.33860632834494,15.915679660052348,1.2573886218185035,9,-1.4000005722045898,-1.994999885559082,-3.8924999237060547,-4.425000190734863,3.3000011444091797,1,0.1083806099200999,-1.4242406727740369,31.739999771118164,-1.1194060443189442,31.06999969482422,-1.717943200324719,30.53000068664551,0.1083806099200999
4809,2010-09-15,31.70000076293945,31.899999618530273,31.420000076293945,31.75,336800.0,-0.0012602082062744824,1.742866485013624,1.6666030898341828,83.63310031210523,71.82131025531726,-1.5134425804180864,-2.703422801994268,-3.920382300715797,-3.952173097409112,9.795494968178593,0.4799995422363281,0.7941067468141618,2.3500006675720186,-0.3786082053482893,5.07860954049233,0.9856962311118629,3.7143051040321744,-2.3552898336319146,85.71437554233664,4.891537238875401,1.3643044364601555,9,-1.2100009918212855,-1.9550008773803675,-3.8475008010864222,-4.380001068115231,3.439998626708995,2,0.10725544572089052,-4.555428401890351,31.739999771118164,-1.4242406727740369,31.739999771118164,-1.1194060443189442,31.06999969482422,0.10725544572089052
4810,2010-09-16,31.790000915527344,31.989999771118164,31.56999969482422,31.56999969482422,149000.0,0.0028391214644105656,-2.8181613261201277,-4.400091554131068,83.4545482288707,74.16763245881232,-1.332878366237857,-2.6546606320786807,-3.880942272058114,-4.065646321500992,10.992038958760714,0.4200000762939453,1.0880354042507392,2.2655007362365716,-0.6221244736512688,5.153125946124412,0.8216881312926496,3.7093133411804935,-2.1314554075999936,86.30143965719957,1.0778975923050922,1.4438126049439206,9,-1.1400012969970703,-2.030000686645508,-3.9375009536743164,-4.470001220703125,3.799999237060547,3,0.09688574796023519,1.742866485013624,31.70000076293945,-4.555428401890351,31.739999771118164,-1.4242406727740369,31.739999771118164,0.09688574796023519
4811,2010-09-17,31.729999542236328,32.0,31.649999618530273,31.86000061035156,391400.0,-0.0018874291149110212,-1.4137881139670097,-0.5909106672215125,80.20406288487554,75.65660814246208,-1.044052688263534,-2.411119534200207,-3.6940425133528976,-4.0188475620265045,12.048284079183972,0.35000038146972656,1.3209284471176552,2.0104993820190415,-0.921706484174166,4.942705248212249,0.5443964489224378,3.4766023151156453,-1.7450504374622646,67.85709420029882,-15.592103640782753,1.4661029330966033,9,-1.0749998092651367,-1.9649991989135742,-3.852499485015869,-4.409999847412109,4.389999389648445,4,0.10683893597716443,-2.8181613261201277,31.790000915527344,1.742866485013624,31.70000076293945,-4.555428401890351,31.739999771118164,0.10683893597716443
4812,2010-09-20,32.56999969482422,32.669998168945305,31.739999771118164,31.88999938964844,367100.0,0.026473374242245162,1.1136393192478267,-5.2307286011914655,88.66170094339283,78.9568486586532,-1.6464658467863558,-3.054077056940592,-4.418945476376642,-4.865064412989817,13.139464063642675,0.9399986267089773,1.5030548594088629,2.625999546051027,-0.4611241389994376,5.713123231101488,1.0824377035257946,4.169561388576259,-2.262642446814006,92.00010986344941,6.16249337440162,1.5435618425252309,9,-1.5250005722045934,-2.4700002670288086,-4.22499942779541,-5.25,3.470001220703125,0,0.08013511313499722,-1.4137881139670097,31.729999542236328,-2.8181613261201277,31.790000915527344,1.742866485013624,31.70000076293945,0.08013511313499722
4813,2010-09-21,32.860000610351555,33.150001525878906,32.240001678466804,32.5,404600.0,0.008903927486785479,-1.0681879264454885,0.5294124246878044,88.8278296786886,81.73307242026696,-1.5648867399429633,-3.1553794401846034,-4.594876245563164,-5.1668439975181,14.879630551564885,0.9099998474121023,1.6371559452316617,2.693500423431388,-0.5648122332132388,5.951813080076015,1.0643440951090746,4.322656751753701,-2.1273679965730246,83.23695534492622,-2.8887857999612123,1.6291563283223138,9,-1.2150001525878835,-2.5199995040893484,-4.515000343322747,-5.540000915527337,2.750000000000007,1,0.060255614895289966,1.1136393192478267,32.56999969482422,-1.4137881139670097,31.729999542236328,-2.8181613261201277,31.790000915527344,0.060255614895289966
4814,2010-09-22,32.40999984741211,33.110000610351555,32.110000610351555,32.860000610351555,226500.0,-0.013694484314698552,1.1052614671715764,-1.2500000000000049,80.22386426516408,82.412708470164,-0.7834033176196833,-2.471372165517664,-4.0536700432901895,-4.7110799292506265,16.573929666731086,1.0,1.7173700359914434,2.0144996643066406,-1.1958157417985262,5.2248150704118075,0.4093419612540572,3.619657367359224,-1.1938934512135049,53.16450500738795,-30.50663257289097,1.605157703052583,9,-0.5699987411499023,-2.0699987411499023,-4.007499694824219,-5.090000152587891,3.3600006103515625,2,0.08114782722917036,-1.0681879264454885,32.860000610351555,1.1136393192478267,32.56999969482422,-1.4137881139670097,31.729999542236328,0.08114782722917036
4815,2010-09-23,32.380001068115234,32.700000762939446,31.86000061035156,32.18000030517578,163300.0,-0.0009256025744557306,1.0000000000000253,-0.44444538634341396,78.15631691485129,82.72096636476768,-0.5178413004071096,-2.2063819240413522,-3.929644408154079,-4.669206597593735,18.02352734323736,0.8400001525878871,1.8973120144348528,1.7635007858276381,-1.347899341246844,4.874900912902117,0.20780072229040059,3.3192008493648757,-0.7771156459805688,48.666701422753114,-31.874053111140135,1.5557000635372393,9,-0.22500038146972656,-2.0399999618530273,-3.835000991821289,-5.060001373291016,3.3999977111816406,3,0.08523774646354143,1.1052614671715764,32.40999984741211,-1.0681879264454885,32.860000610351555,1.1136393192478267,32.56999969482422,0.08523774646354143
4816,2010-09-24,32.759998321533196,33.110000610351555,32.040000915527344,32.810001373291016,177700.0,0.011735554072978216,2.292299024613593,-0.25001430506021216,78.15630021603889,82.87994251781787,-0.7072798669344564,-2.3401309209607533,-4.1966878048160545,-5.040587588503854,19.878680806036392,1.0699996948242116,2.050373101632161,1.910998153686517,-1.1052654941938371,4.927261801566871,0.4028663297463382,3.4191299776266924,-0.8999977111816371,72.3402326962431,-6.909549269393281,1.5081318239401762,9,-0.47499752044677024,-2.419997215270989,-4.214998245239251,-5.439998626708977,2.8900032043457102,4,0.08638589670483987,1.0000000000000253,32.380001068115234,1.1052614671715764,32.40999984741211,-1.0681879264454885,32.860000610351555,0.08638589670483987
4817,2010-09-27,32.400001525878906,32.950000762939446,32.380001068115234,32.709999084472656,156900.0,-0.010988913739280126,-2.257155313351458,6.19957277998081,80.57855782997086,82.4329201415509,-0.27246936496864294,-1.7857986193362478,-3.6917416902277296,-4.6727030494679695,21.4725856522663,0.5699996948242116,2.07830416877362,1.3695013046264641,-1.5555012738558531,4.294503883108781,-0.09299998461469272,2.832002593867621,-0.5400009155273473,41.86050637852431,-37.49700538084698,1.462501289241158,9,-0.11500072479248047,-2.060000419616699,-3.9450016021728516,-5.0800018310546875,3.8899993896484375,0,0.11481472934606463,2.292299024613593,32.759998321533196,1.0000000000000253,32.380001068115234,1.1052614671715764,32.40999984741211,0.11481472934606463
4818,2010-09-28,32.5,32.669998168945305,32.139999389648445,32.470001220703125,167300.0,0.003086372512705715,1.8648960739030356,-0.09677101791691278,79.60958458628276,81.98586283868173,-0.2830950326753836,-1.6481766887883325,-3.647475989318739,-4.746428671202672,23.009820003279753,0.5299987792968608,2.059562837545176,1.2649997711181626,-1.4531765806853514,3.9831761229216767,-0.09408840478359082,2.6240879470199197,-0.45999908447265625,51.19995117187543,-28.072185085095406,1.3590881759017563,9,-0.1399993896484375,-2.159998893737793,-4.169999599456787,-5.180000305175781,4.029998779296882,1,0.10892310509314895,-2.257155313351458,32.400001525878906,2.292299024613593,32.759998321533196,1.0000000000000253,32.380001068115234,0.10892310509314895
4819,2010-09-29,32.900001525878906,33.02000045776367,32.299999237060554,32.5,183100.0,0.012307739257812589,1.2500059604701397,13.333926754832147,77.88240035436354,81.36673529706981,-0.5531446017335995,-1.803560199721069,-3.909130802036266,-5.104311895928049,25.246263424530547,0.7200012207031179,1.9835344044350052,1.4510012626647963,-1.0668666718719777,3.9688691972015704,0.19206729539640577,2.7099352299331834,-0.7600021362304616,83.20007324218803,5.250367789460384,1.2589339672683875,9,-0.5000009536743164,-2.560000419616699,-4.692501544952393,-5.5800018310546875,5.6999969482421875,2,0.08237078902081474,1.8648960739030356,32.5,-2.257155313351458,32.400001525878906,2.292299024613593,32.759998321533196,0.08237078902081474
4820,2010-09-30,33.639999389648445,33.81999969482422,32.919998168945305,32.970001220703125,432500.0,0.022492335241609762,-1.3376533301626687,1.6749890327872157,78.87644562247829,81.21922226791456,-1.121009060303841,-2.30993826162749,-4.481599809787557,-5.818856795478855,27.191979272261747,0.9199981689453125,1.8918590617875957,1.9674991607666072,-0.4914681266117782,4.426466448144989,0.7380155170774145,3.1969828044558,-1.5,89.88761636977769,13.05059878440899,1.2294836436891916,9,-0.8599996566772532,-2.9649991989135813,-5.59249925613404,-6.319999694824226,4.5600013732910085,3,0.06331751209159253,1.2500059604701397,32.900001525878906,1.8648960739030356,32.5,-2.257155313351458,32.400001525878906,0.06331751209159253
4821,2010-10-01,33.830001831054695,34.130001068115234,33.470001220703125,33.889999389648445,495800.0,0.005648110726919731,1.4444397349496962,-0.08954883964562979,76.32247392526567,79.84819704367821,-1.097179736001344,-2.281396673294445,-4.520978037472638,-5.985875126257607,28.935488955472344,0.6599998474121094,1.8226488484731078,1.9445014953613367,-0.48548201463331964,4.374485005355993,0.7295097403640085,3.159493250358665,-1.5300025939941406,84.92467416953757,9.555741697507742,1.2149917549973286,10,-0.8350009918212962,-2.865001678466804,-5.697501659393318,-6.510002136230476,4.349998474121087,4,0.05764105358256755,-1.3376533301626687,33.639999389648445,1.2500059604701397,32.900001525878906,1.8648960739030356,32.5,0.05764105358256755
4822,2010-10-04,33.509998321533196,33.950000762939446,33.139999389648445,33.639999389648445,237800.0,-0.009459163233853207,1.1599926758185057,2.1667726347916916,70.62935850382017,77.82614469091506,-0.7038303493617448,-1.7718562119043746,-4.070306002932057,-5.656170982932949,30.00830627403102,0.8100013732910014,1.747789957672346,1.446498107910152,-0.9068667980792355,3.7998630138995395,0.2698156549154547,2.6231805609048457,-0.8439987182617088,68.84410936478588,-4.3186794984893595,1.1766824529946946,10,-0.5149974822997976,-2.4599981307983327,-5.362497806549065,-6.189998626708977,4.290000915527351,0,0.06386163269278855,1.4444397349496962,33.830001831054695,-1.3376533301626687,33.639999389648445,1.2500059604701397,32.900001525878906,0.06386163269278855
4823,2010-10-05,34.790000915527344,35.080001831054695,33.630001068115234,33.939998626708984,359500.0,0.038197632292080064,1.0279672523855026,-6.538425423280485,77.93850545335899,77.57221593404783,-1.8788532728136644,-2.7726549491733294,-5.223671637605527,-6.9168555917996315,31.863030489701387,1.5700035095214986,1.761371231369882,2.459000682830812,0.1453350738550654,4.772666291806562,1.3021678783429351,3.615833487318689,-1.831201019287107,89.56832212481159,17.249943015736662,1.156832804487875,10,-1.3199996948242188,-3.265000343322754,-6.572500705718994,-7.470001220703125,2.7099990844726562,1,0.043115836749821,1.1599926758185057,33.509998321533196,1.4444397349496962,33.830001831054695,-1.3376533301626687,33.639999389648445,0.043115836749821
4824,2010-10-06,34.18000030517578,34.90999984741211,34.0,34.86999893188477,238500.0,-0.01753379115547271,1.3636345621275099,-0.8117609043949766,69.75205110809019,76.63840862218548,-1.1078796410195366,-1.9134308799841975,-4.486030899503071,-6.278752963427387,33.80813445774648,0.9099998474121094,1.6294200118796809,1.628500080108644,-0.48982384032124315,3.7468240005385276,0.5693381198937004,2.6876620403235876,-1.0400009155273366,58.33333333333328,-11.711640622831673,1.0591619602149422,10,-0.6199989318847656,-2.6549997329711914,-5.892499923706055,-6.8600006103515625,3.3600006103515625,2,0.06875361185310602,1.0279672523855026,34.790000915527344,1.1599926758185057,33.509998321533196,1.4444397349496962,33.830001831054695,0.06875361185310602
4825,2010-10-07,34.18000030517578,34.279998779296875,33.779998779296875,34.220001220703125,143700.0,0.0,5.250154975919126,0.0579724567252135,70.4507518899941,75.78223658595829,-0.9227337164955998,-1.7138304687726844,-4.360917171277677,-6.2518026939908395,35.10587334883544,0.5,1.4696265143651601,1.446000099182129,-0.5652359369892466,3.4572361353535044,0.4403820810964376,2.4516181172678166,-0.6520004272460866,53.608227151171576,-16.023081481353756,1.0056180180856882,10,-0.5699996948242116,-2.2799997329711914,-5.892499923706055,-6.8600006103515625,2.779998779296875,3,0.12931533439091303,1.3636345621275099,34.18000030517578,1.0279672523855026,34.790000915527344,1.1599926758185057,33.509998321533196,0.12931533439091303
4826,2010-10-08,34.689998626708984,35.0,34.209999084472656,34.610000610351555,167700.0,0.01492095719659714,1.2571430128446166,-1.9999046347512743,68.7279062635848,74.4654975230265,-1.2629875023097412,-2.043493173842535,-4.73826306376532,-6.730972825702171,36.15027463695324,0.8199996948242188,1.4198336542133134,1.774998474121091,-0.2571586310260727,3.807155579268251,0.7589199215475091,2.7910770266946727,-0.9099998474121094,79.896767343086,12.5540222700525,1.0160785525735803,10,-1.0799980163574148,-2.6399974822998047,-6.304998397827148,-7.369998931884766,2.2600021362304688,4,0.10118196238635768,5.250154975919126,34.18000030517578,1.3636345621275099,34.18000030517578,1.0279672523855026,34.790000915527344,0.10118196238635768
4827,2010-10-11,34.959999084472656,35.09999847412109,34.490001678466804,34.65999984741211,152300.0,0.007783236334745425,1.1034444203284623,3.750083448571504,68.61700976400282,73.24410032055094,-1.2646558234681322,-2.171209569244283,-4.869093946158198,-6.962992922421783,36.733015206697296,0.6099967956542827,1.4139084418964387,1.8839989662170424,-0.2631593433955217,4.031157275829607,0.8104198114107604,2.9575781210233245,-1.1800003051757812,90.47621519082647,24.105308911052177,1.073579154806282,10,-1.260000228881836,-2.755000114440918,-6.482498645782471,-7.6399993896484375,1.4900016784667969,0,0.09210530048707222,1.2571430128446166,34.689998626708984,5.250154975919126,34.18000030517578,1.3636345621275099,34.18000030517578,0.09210530048707222
4828,2010-10-12,35.18000030517578,35.290000915527344,34.77000045776367,34.81999969482422,144000.0,0.006292941260425788,-1.2608760552634635,1.200005086275956,75.60074432431549,72.99058298387895,-1.1896217527041202,-2.2348632655756617,-4.949335458786454,-7.122112595005746,37.386466298577645,0.5200004577636719,1.3941643703098876,1.9320001602172852,-0.31342145094247087,4.177421771377038,0.8092893546374071,3.054710965797163,-1.1360015869140625,92.71520167341185,23.65452627996777,1.1227108055798767,10,-1.0750007629394531,-2.880000114440918,-6.552500247955322,-7.8600006103515625,1.8499984741211009,1,0.07447410202265692,1.1034444203284623,34.959999084472656,1.2571430128446166,34.689998626708984,5.250154975919126,34.18000030517578,0.07447410202265692
4829,2010-10-13,35.09999847412109,35.45000076293945,35.080001831054695,35.29999923706055,140700.0,-0.002274071357609486,-2.0834008869392298,-0.5555567329292784,74.9083879279566,72.54968768448764,-0.8546026827362212,-1.989062130270014,-4.721496783274489,-6.981076341075642,38.53147597370303,0.3699989318847585,1.4008406059348886,1.6819984436035114,-0.5846804628719582,3.948677350078981,0.5486589903657801,2.8153378968412426,-0.8067993164062415,79.04180400702592,7.09568270533353,1.1333394532377343,10,-0.8049983978271413,-2.6649980545043874,-6.21749830245971,-7.779998779296868,2.1800003051757955,2,0.06837611482087147,-1.2608760552634635,35.18000030517578,1.1034444203284623,34.959999084472656,1.2571430128446166,34.689998626708984,0.06837611482087147
4830,2010-10-14,34.86999893188477,35.25,34.700000762939446,35.0,327000.0,-0.006552693795866982,-1.3404352025452695,0.6500028610119767,69.86815959355921,71.83254164763136,-0.48252158815305535,-1.5984385860307668,-4.365529118653619,-6.686449071556659,39.42794121088475,0.549999237060554,1.4217785963844918,1.297999000549325,-0.920976975277739,3.5169749763763853,0.18851101263579295,2.407486988462857,-0.3454394531250031,53.22572209968094,-17.899285733523058,1.1094879879135304,10,-0.5749988555908274,-2.0749988555908274,-5.919999122619636,-7.549999237060554,2.2100028991699148,3,0.07657017681182521,-2.0834008869392298,35.09999847412109,-1.2608760552634635,35.18000030517578,1.1034444203284623,34.959999084472656,0.07657017681182521
4831,2010-10-15,35.11999893188477,35.209999084472656,34.889999389648445,34.93000030517578,285300.0,0.0071694868843659165,-1.3703640910440258,-1.4615158895508842,76.15377900173931,72.44636614740016,-0.5926115042566948,-1.6669098206092272,-4.556916493686703,-6.869392142734625,40.364412582851614,0.3400001525878835,1.454004521990079,1.3784990310669016,-0.7646437173449598,3.521641779478763,0.3069276568609709,2.4500704052728324,-0.4199981689453267,65.62477648236941,-8.821869090551672,1.0715713742059314,10,-0.579998016357429,-2.1299982070922923,-5.912498950958259,-7.714999198913581,1.8700027465820241,4,0.052391805482584486,-1.3404352025452695,34.86999893188477,-2.0834008869392298,35.09999847412109,-1.2608760552634635,35.18000030517578,0.052391805482584486
4832,2010-10-18,35.18000030517578,35.349998474121094,34.84000015258789,35.18000030517578,157100.0,0.0017084674007930012,2.0000224396373754,0.0,75.96893837798828,72.22752536124784,-0.43673872102262123,-1.6035665092028637,-4.552853364457491,-6.867214734931974,40.84751615369936,0.5099983215332031,1.429267216080376,1.3080003738403292,-0.8525699461752296,3.4685706938558916,0.22771521383254623,2.388285533848112,0.2700004577636719,63.99993896484409,-12.83424332466339,1.0802851600077807,10,-0.5650005340576172,-1.875,-5.685000419616699,-7.4900007247924805,1.8499984741211009,0,0.05031269023335572,-1.3703640910440258,35.11999893188477,-1.3404352025452695,34.86999893188477,-2.0834008869392298,35.09999847412109,0.05031269023335572
4833,2010-10-19,34.84000015258789,35.110000610351555,34.380001068115234,34.700000762939446,199900.0,-0.009664586402458597,1.1470565135926818,100.0,69.01955739126072,72.14613717048903,-0.0993477996274379,-1.1674814582990578,-4.157866278382407,-6.482348783007126,40.72034689467146,0.7999992370605469,1.4174825263842834,0.8690002441406222,-1.2777312447212736,3.015731733002518,-0.2043655002903222,1.9423659885715665,0.5978005981445307,42.990580903691345,-31.673578463220174,1.073365744430948,10,-0.22500038146972656,-1.4049997329711914,-4.9850006103515625,-6.790000915527344,2.5400009155273366,1,0.046211268751443324,2.0000224396373754,35.18000030517578,-1.3703640910440258,35.11999893188477,-1.3404352025452695,34.86999893188477,0.046211268751443324
4834,2010-10-20,35.040000915527344,35.63999938964844,34.970001220703125,35.029998779296875,244100.0,0.005740550001823053,-9.307881917952932,0.07144414168936968,65.35085077548553,71.57948149109919,-0.1838637221566799,-1.2230532109173424,-4.284270507773975,-6.629797762359491,40.945883865519875,0.7999992370605469,1.4622843724469163,0.9375009536743164,-1.127259161700934,3.002261069049567,-0.09487910401330879,1.9698810113619416,-0.6599998474121094,52.381010048410396,-19.516537710446066,1.0323800576876245,10,-0.11500167846679688,-1.5100011825561523,-4.997501373291016,-6.990001678466797,2.279998779296875,2,0.05679217499357159,1.1470565135926818,34.84000015258789,2.0000224396373754,35.18000030517578,-1.3703640910440258,35.11999893188477,0.05679217499357159
4835,2010-10-21,35.139999389648445,35.36999893188477,34.880001068115234,35.15999984741211,124400.0,0.0028538376572013746,1.2272699687020057,-1.9996186117460477,64.65318752741535,71.12673496485813,-0.1490386219607629,-1.165429875782678,-4.278656552968322,-6.667666850771887,41.53347321365751,0.48999786376953836,1.3351716023715454,0.8994995117187585,-1.0460155018832396,2.8450145253207566,-0.07325799508223696,1.872257018519754,-0.7599983215332102,60.31740745562437,-9.522003504980468,0.9727575068009974,10,-0.12999916076660867,-1.5349998474121165,-5.022499561309822,-7.090000152587898,1.779998779296868,3,0.060899243791075364,-9.307881917952932,35.040000915527344,1.1470565135926818,34.84000015258789,2.0000224396373754,35.18000030517578,0.060899243791075364
4836,2010-10-22,35.59000015258789,35.75,35.06999969482422,35.139999389648445,119700.0,0.012805941114273578,-1.3050851841075874,-22.499523173763123,72.6086855565803,71.57025449736675,-0.5117661472965551,-1.4677980124808272,-4.605966987565928,-7.055324512509003,41.934144172184126,0.6800003051757812,1.3084342410876388,1.2080001831054688,-0.6953324502863865,3.111332816497324,0.25633386640954114,2.1596664998013964,-1.184799118041994,88.32116991565893,17.59759835497171,0.9516663166959284,10,-0.5249996185302734,-1.890000343322754,-5.385000228881836,-7.52500057220459,0.8499984741210866,4,0.04186573959198059,1.2272699687020057,35.139999389648445,-9.307881917952932,35.040000915527344,1.1470565135926818,34.84000015258789,0.04186573959198059
4837,2010-10-25,36.11999893188477,36.349998474121094,35.68000030517578,35.779998779296875,184000.0,0.014891789183045123,-1.481488022492706,0.7555546136566208,67.27269124255032,70.64491526605951,-0.9609711259164087,-1.7969447553370728,-4.993948686106851,-7.533955132123694,42.50531402720758,0.7599983215332031,1.2973580170572419,1.5519990921020579,-0.26071102297394333,3.364709207178059,0.6456440345640573,2.4583541496400585,-1.661005938720713,88.32488095998858,19.159482070765137,0.9063550575379995,10,-0.7549991607666087,-2.074999809265144,-5.9099988937378,-7.999999046325691,1.3400001525878835,0,0.024086455490286207,-1.3050851841075874,35.59000015258789,1.2272699687020057,35.139999389648445,-9.307881917952932,35.040000915527344,0.024086455490286207
4838,2010-10-26,36.040000915527344,36.59000015258789,35.810001373291016,36.0,313400.0,-0.002214784571513695,-2.714296094459582,0.11764969875124573,78.01205995969289,70.98976771403021,-0.8338402442686785,-1.5158596192088112,-4.766066510788036,-7.384649420974668,43.5717018032357,0.779998779296875,1.272588036600169,1.2950010299682617,-0.3511551832320592,2.9411572431685826,0.4719229233681048,2.1180791365684186,-1.4675475935058628,67.83628470595585,-2.5877924255622418,0.8230781066001602,10,-0.5550003051757812,-1.8150005340576172,-5.467501640319824,-7.160001754760746,1.8400001525878835,1,0.027469418385697386,-1.481488022492706,36.11999893188477,-1.3050851841075874,35.59000015258789,1.2272699687020057,35.139999389648445,0.027469418385697386
4839,2010-10-27,35.61000061035156,36.099998474121094,35.47999954223633,35.849998474121094,204400.0,-0.011931195733974609,-1.4799957275390625,-5.999809269502194,69.06667073567709,70.90071339648775,-0.3619512632106634,-0.9195700192704948,-4.196577245580407,-6.874524194744318,44.18846383341298,0.6199989318847656,1.220866265445494,0.7295007705688477,-0.7104331735668978,2.169434714704593,0.00953379850097491,1.4494677426367204,-0.8761435418847654,42.690054565815835,-28.627582657493086,0.7199669720678733,10,-0.125,-1.385000228881836,-4.617499828338623,-6.489999771118164,2.549999237060547,2,0.04970515100887529,-2.714296094459582,36.040000915527344,-1.481488022492706,36.11999893188477,-1.3050851841075874,35.59000015258789,0.04970515100887529
4840,2010-10-28,35.77000045776367,35.97999954223633,35.56999969482422,35.900001525878906,141000.0,0.004493115548153126,1.8276134226069112,0.5416759385828274,65.88237274063437,69.75944603414275,-0.4256185308151146,-0.9610891978742657,-4.205582965164545,-6.951377915091268,44.235322234555895,0.4099998474121094,1.1140869088454437,0.7830005645751967,-0.583841445437983,2.1498425745883765,0.09957955956861042,1.466421569581783,-0.8876519425671887,46.052667903096676,-23.180925822918198,0.6834210050065886,10,-0.2849998474121094,-1.5450000762939453,-4.679999351501465,-6.649999618530273,2.6899986267089844,3,0.04333237957015812,-1.4799957275390625,35.61000061035156,-2.714296094459582,36.040000915527344,-1.481488022492706,36.11999893188477,0.04333237957015812
4841,2010-10-29,35.779998779296875,36.20000076293945,35.68000030517578,35.75,234100.0,0.0002795169529004049,-5.117718337671663,-0.23075794477537487,63.05732251935291,68.32482204984994,-0.37118438387589237,-0.8616873656120276,-4.0462060048977335,-6.8821179863382405,44.135334324275775,0.5200004577636719,1.0146091310947511,0.6954990386962905,-0.6001860630959825,1.9911841404885635,0.04765648780015397,1.343341589592427,-0.7610381331090821,27.02694343253832,-37.887087568866534,0.6478425508961373,10,-0.2949981689453125,-1.4649982452392578,-4.532497882843018,-6.659997940063477,2.4300003051757812,4,0.03186135909842647,1.8276134226069112,35.77000045776367,-1.4799957275390625,35.61000061035156,-2.714296094459582,36.040000915527344,0.03186135909842647
4842,2010-11-01,35.650001525878906,36.16999816894531,35.439998626708984,36.040000915527344,211100.0,-0.0036332380618522286,1.2461735292736749,-13.000508646998982,57.70494960839885,67.06764340730973,-0.18719143152117823,-0.5935792621833187,-3.752911377998867,-6.676965227232344,44.43340516625764,0.7299995422363281,0.9673139712785712,0.4585016250610323,-0.6259391776288226,1.5429424277508872,-0.08371877628389512,1.0007220264059598,-0.5053577191791021,18.261097437190262,-41.35435752935368,0.542220401344927,11,0.08499908447265625,-1.2850017547607422,-4.33750057220459,-6.530000686645508,2.8400001525878906,0,0.022159805526420495,-5.117718337671663,35.779998779296875,1.8276134226069112,35.77000045776367,-1.4799957275390625,35.61000061035156,0.022159805526420495
4843,2010-11-02,36.290000915527344,36.33000183105469,35.88999938964844,35.88999938964844,187000.0,0.01795229627644912,-1.2000038146827137,-1.025646543291991,66.48206032094254,67.19333335680496,-0.6703750431977511,-1.1757203262797802,-4.229448218750669,-7.2438710809662155,44.055764999656034,0.6800003051757812,0.8804255143753039,1.023501014709474,-0.1480080753275672,2.1950101047465154,0.437746469690957,1.6092555597279912,-1.0297286011564921,95.50553129112036,36.76328816497748,0.5857545450185192,11,-0.5550003051757812,-1.9250011444091797,-4.977499961853027,-7.170000076293945,2.3999977111816335,1,0.03224023531078801,1.2461735292736749,35.650001525878906,-5.117718337671663,35.779998779296875,1.8276134226069112,35.77000045776367,0.03224023531078801
4844,2010-11-03,36.52999877929688,36.560001373291016,35.79999923706055,36.25,176800.0,0.006613333086658901,3.4705486368226186,0.6999942779759472,72.92822977599656,68.1127824955362,-0.756325495008852,-1.2971403171905607,-4.281126502046057,-7.406721732146458,43.725071137135245,0.7600021362304688,0.798402328568244,1.1459989547729563,-0.0380069801656191,2.3300048897115317,0.5539959873036651,1.7380019222422476,-1.163348237868668,97.3212035340365,36.31632605367357,0.5920029674692889,11,-0.6999988555908274,-2.0849990844726634,-5.179997920989997,-7.409997940063484,2.3300018310546804,2,0.03695599052643406,-1.2000038146827137,36.290000915527344,1.2461735292736749,35.650001525878906,-5.117718337671663,35.779998779296875,0.03695599052643406
4845,2010-11-04,38.599998474121094,38.83000183105469,36.9900016784668,37.060001373291016,588900.0,0.05666574771410526,-1.190480948045077,5.500013623978062,81.98534284297786,69.15463330513593,-2.5523130517815034,-3.1821784453202255,-6.139061199977597,-9.395695648157016,44.226759636252226,2.3000030517578054,0.845557698391481,2.9949987411498995,1.2433020576423601,4.746695424657439,2.1191503993961334,3.8708470829036656,-3.1354799638001083,93.21524662163303,31.44003778163777,0.8758483417537682,11,-1.4649982452392578,-2.7249984741210938,-7.229997634887695,-9.479997634887695,0.25,3,-0.011398928603688296,3.4705486368226186,36.52999877929688,-1.2000038146827137,36.290000915527344,1.2461735292736749,35.650001525878906,-0.011398928603688296
4846,2010-11-05,38.20000076293945,38.63999938964844,37.9900016784668,38.5,223800.0,-0.010362635414346344,1.2413790835487328,-0.19480506612567222,76.12462867668647,70.13818190892884,-1.9480059174202111,-2.6411505307551835,-5.532109916764824,-8.916654561054493,44.307748818290285,0.6499977111816406,0.9159916109610933,2.4195009231567397,0.3749500854130403,4.464051760900439,1.39722550428489,3.4417763420285894,-2.4000015258789062,81.41591526203794,19.099157600938867,1.0222754188718481,11,-1.0650005340576172,-2.2150001525878906,-6.472500801086426,-8.745000839233398,0.7000007629394531,4,0.006806238647655949,-1.190480948045077,38.599998474121094,3.4705486368226186,36.52999877929688,-1.2000038146827137,36.290000915527344,0.006806238647655949
4847,2010-11-08,38.18000030517578,38.41999816894531,36.040000915527344,37.709999084472656,297300.0,-0.000523572182309362,4.010536629242359,-1.5666747199369302,80.58615122025168,70.42419204899092,-1.793690032849554,-2.495491988674928,-5.322398382704961,-8.814369823733003,43.36016260346038,2.3799972534179688,0.9987766581620008,2.2385004043579073,-0.028974621185703597,4.505975429901518,1.1047628915860983,3.3722379171297163,0.6500015258789062,78.54782279172652,13.216930389994758,1.133737512771806,11,-1.0450000762939453,-2.1949996948242188,-6.199999809265137,-8.399999618530273,0.450000762939446,0,0.0007857197238629876,1.2413790835487328,38.20000076293945,-1.190480948045077,38.599998474121094,3.4705486368226186,36.52999877929688,0.0007857197238629876
4848,2010-11-09,37.79999923706055,38.41999816894531,37.75,38.16999816894531,213600.0,-0.009952882794076912,-1.8510717735193618,-0.7872297253425102,74.46812252238597,71.02435335862525,-1.2714892506904434,-2.012315556816631,-4.741584781205489,-8.35537483826721,42.24899955171008,0.6699981689453125,1.003110416295982,1.727499389648436,-0.654572801486708,4.10957158078358,0.5364632940808605,2.9185354852160117,0.9742025756835915,66.00654415162087,-0.9226646445685418,1.1910360955675734,11,-0.6649990081787109,-1.569997787475586,-5.777498722076416,-7.844998359680176,1.0800018310546804,1,0.01825403320986707,4.010536629242359,38.18000030517578,1.2413790835487328,38.20000076293945,-1.190480948045077,38.599998474121094,0.01825403320986707
4849,2010-11-10,37.5,37.97999954223633,37.27000045776367,37.81999969482422,220600.0,-0.0079364879131113,1.2187492549412298,0.8648665367603847,70.20552374457671,71.50470347017439,-0.7545485282834008,-1.6056159767444598,-4.246888704086885,-7.964869815966399,40.785286332146846,0.7099990844726562,1.0140937785295776,1.3075000762939482,-1.1098394807322478,3.724839633320144,0.09883029778085017,2.516169854807046,1.219517794799799,52.329699117561,-14.798218706284793,1.2086697785130993,11,-0.36499977111816406,-1.1949996948242188,-5.002499103546143,-6.964999198913571,1.3400001525878906,2,0.031733296712239456,-1.8510717735193618,37.79999923706055,4.010536629242359,38.18000030517578,1.2413790835487328,38.20000076293945,0.031733296712239456
4850,2010-11-11,37.540000915527344,37.63000106811523,36.709999084472656,37.11999893188477,295700.0,0.0010666910807290986,2.0666615804230974,-1.3125074505876801,67.95584496420284,72.04898374182439,-0.5778367498109986,-1.5128979505458204,-4.105444570355729,-7.906986332017695,39.70721235713015,0.920001983642571,1.0048767379559536,1.214000892639163,-1.1906907740511201,3.618692559329446,0.011655059294021441,2.4163467259843046,1.125926541687008,57.692341550587315,-6.475739735899182,1.202345833345142,11,-0.4050006866455078,-1.2350006103515625,-4.997499942779541,-6.8649997711181605,0.7599983215332031,3,0.03516248435354297,1.2187492549412298,37.5,-1.8510717735193618,37.79999923706055,4.010536629242359,38.18000030517578,0.03516248435354297
4851,2010-11-12,36.959999084472656,37.400001525878906,36.68000030517578,37.22000122070313,129800.0,-0.015450234867063761,1.3225742939764966,-0.6190497815642275,57.66424627944641,72.04446114971856,0.209144456045685,-0.8305634352195739,-3.3598915142787718,-7.233395113330218,38.559557474637096,0.8600006103515625,1.0485212901878782,0.541999053955081,-1.8086026923755014,2.8926008002856634,-0.6333018192102102,1.7172999271203722,1.6534098419079584,38.6554298591766,-21.529304106157717,1.1753008731652916,11,0.35500144958496094,-0.4399986267089844,-4.20499849319458,-6.284997940063473,1.4099998474121165,4,0.051136348389208885,2.0666615804230974,37.540000915527344,1.2187492549412298,37.5,-1.8510717735193618,37.79999923706055,0.051136348389208885
4852,2010-11-15,36.95000076293945,37.310001373291016,36.77000045776367,37.0099983215332,135400.0,-0.00027051736420102834,-1.5714441416893732,0.23075794477536857,58.41036188907464,71.14760576839991,0.4726438515265343,-0.717972944552848,-3.1932952859132087,-7.125083293929627,37.24774583371018,0.5400009155273438,1.1120065349880122,0.44350070953369425,-1.843259678122358,2.7302610971897465,-0.6998794842943354,1.586880903361724,1.611940003224099,15.517286738429833,-41.89439304773897,1.1433801938280266,11,0.36499977111816406,-0.3449993133544922,-4.119999885559082,-6.27499961853027,1.5900001525878906,0,0.05277403850273488,1.3225742939764966,36.959999084472656,2.0666615804230974,37.540000915527344,1.2187492549412298,37.5,0.05277403850273488
4853,2010-11-16,36.45000076293945,36.7400016784668,36.0,36.599998474121094,113300.0,-0.013531799449960968,2.4418352953700664,2.500063580874873,57.66424627944649,69.45160760211657,1.1149785170545243,-0.09609832768755666,-2.522837366020724,-6.531872585093794,36.42264351416662,0.9500007629394531,1.1894229772832574,-0.13699932098388956,-2.285948255610549,2.01194961364277,-1.2114737882972193,0.9374751463294402,2.061501206211375,22.72731651398241,-35.036849577833244,1.0744744673133306,11,0.9650001525878906,0.1550006866455078,-3.497501850128174,-5.765001296997074,2.0400009155273438,1,0.05980796322485382,-1.5714441416893732,36.95000076293945,1.3225742939764966,36.959999084472656,2.0666615804230974,37.540000915527344,0.05980796322485382
4854,2010-11-17,37.02999877929688,37.349998474121094,36.16999816894531,36.47000122070313,412800.0,0.01591215375082089,-1.0344768619609863,-3.7333740240583912,60.67796982763364,67.08412171152276,0.685446200343641,-0.547433825944033,-2.932761873314483,-7.017534380845596,35.319110946034236,1.1800003051757812,1.3255766073679283,0.3434988021850671,-1.6847464378115191,2.3717440421816534,-0.6706238178132296,1.3576214221833638,1.3810431110879122,63.19006775178811,3.781533672843061,1.014122619998294,11,0.29000091552733664,-0.42499732971192117,-3.8274989128112864,-6.249998092651374,1.3899993896484304,2,0.049959555760306085,2.4418352953700664,36.45000076293945,-1.5714441416893732,36.95000076293945,1.3225742939764966,36.959999084472656,0.049959555760306085
4855,2010-11-18,37.27999877929688,37.61999893188477,37.15999984741211,37.41999816894531,290000.0,0.006751282966279026,-1.4210653121047616,-0.24999999999998732,62.21500010561884,65.53860742584857,0.2553679217178839,-0.6628761645938965,-3.03077762249076,-7.161206407167974,34.40107616553962,0.5900001525878906,1.38835725203365,0.4864988327026438,-1.4203887372582003,2.393386402663488,-0.4669449522777782,1.4399426176830659,1.034601435472517,79.01232242219317,14.867126373237625,0.9534437849804229,11,-0.06999969482422586,-0.6749973297119212,-3.91499853134156,-5.909997940063484,0.9700012207031179,3,0.04184553176963468,-1.0344768619609863,37.02999877929688,2.4418352953700664,36.45000076293945,-1.5714441416893732,36.95000076293945,0.04184553176963468
4856,2010-11-19,37.08000183105469,37.22999954223633,36.86999893188477,37.150001525878906,194900.0,-0.005364725182160135,2.1304982418894096,0.5000000000000254,61.513705900564624,63.41944683477223,0.31266566426184284,-0.36420134596193776,-2.6953952648431567,-6.844905704861318,33.02404535274933,0.4099998474121094,1.4077549526541446,0.21200180053710938,-1.6115120022058989,2.0355156032801176,-0.6997551008343947,1.1237587019086135,1.142014375123935,66.66682365019645,-3.146809631735948,0.911756901371505,11,0.12999725341796875,-0.47500038146972656,-3.535001754760742,-5.710000991821289,1.3599967956542898,4,0.03290176229128727,-1.4210653121047616,37.27999877929688,-1.0344768619609863,37.02999877929688,2.4418352953700664,36.45000076293945,0.03290176229128727
4857,2010-11-22,36.9900016784668,37.31999969482422,36.7599983215332,36.849998474121094,443500.0,-0.0024271884612614425,-2.4999701980044584,-2.0000544959128064,56.18376082489233,61.387851090606276,0.2415101804529911,-0.21679611831235235,-2.4898635682215016,-6.628364110699241,31.103888926933532,0.5600013732910156,1.1512650495451524,0.07850151062011435,-1.7110733178247486,1.8680763390649773,-0.8162859036023136,0.9732889248425423,1.1431338794646777,61.111255012680076,-5.22728773639696,0.8947874142224306,11,-1.9073486328125e-06,-0.38500022888183594,-3.2250008583068848,-5.505001068115234,1.30999755859375,0,0.03730730442819419,2.1304982418894096,37.08000183105469,-1.4210653121047616,37.27999877929688,-1.0344768619609863,37.02999877929688,0.03730730442819419
4858,2010-11-23,37.02999877929688,37.060001373291016,36.4900016784668,36.650001525878906,413200.0,0.0010812949179552778,1.5908933277847135,2.714203972643848,54.578761744535036,59.65154420171277,0.0902978831928678,-0.18848600497023682,-2.411482345046224,-6.538546118952379,28.817920122444008,0.5699996948242188,0.9372229705903266,0.06899871826172443,-1.673218381145972,1.8112158176694209,-0.8021098314421238,0.9401072679655726,1.0178113563173312,59.31035571375599,-2.980655564880699,0.8711085497038471,11,-0.21499824523926492,-0.42499732971192117,-3.0699987411499094,-5.539998054504402,0.9600028991699148,1,0.040777806805510686,-2.4999701980044584,36.9900016784668,2.1304982418894096,37.08000183105469,-1.4210653121047616,37.27999877929688,0.040777806805510686
4859,2010-11-24,37.38000106811523,37.709999084472656,36.93999862670898,37.27999877929688,399000.0,0.009451857962631927,1.0263214692640314,0.26316582006541034,33.689848299244034,55.844211238939565,-0.31124730785729326,-0.42065234280143926,-2.6353090632124605,-6.750749703206754,27.237451430053163,0.770000457763679,0.6980050335196637,0.330500984191886,-1.2989315453225174,1.9599335137062894,-0.4842152805653157,1.1452172489490877,0.5858966620744184,72.95092475337246,13.969682624139296,0.8147162647572012,11,-0.5250015258788991,-0.5249996185302663,-3.3550009727477956,-5.890000343322747,0.8199996948242259,2,0.029695039556817626,1.5908933277847135,37.02999877929688,-2.4999701980044584,36.9900016784668,2.1304982418894096,37.08000183105469,0.029695039556817626
4860,2010-11-26,37.31999969482422,37.63999938964844,36.97000122070313,37.150001525878906,45200.0,-0.0016051731293873495,-1.5283008003685559,1.6999427808508996,37.058799110052966,53.55471710900695,-0.3193142640175992,-0.25146786235737295,-2.4501292913508053,-6.565311947653754,25.571572245648078,0.6699981689453054,0.5080870879169979,0.19299964904784872,-1.3237430598377884,1.7097423579334858,-0.5653717053949734,0.9513710034906708,0.5672621261578428,68.03276894454606,11.398224800883881,0.7583713544428194,11,-0.4650001525878906,-0.4649982452392578,-3.0925002098083496,-5.734999656677246,0.5200004577636719,4,0.029474771787676213,1.0263214692640314,37.38000106811523,1.5908933277847135,37.02999877929688,-2.4999701980044584,36.9900016784668,0.029474771787676213
4861,2010-11-29,36.91999816894531,37.2400016784668,36.34000015258789,37.150001525878906,168100.0,-0.010718154586008222,3.3902121324897654,-1.352975495915986,33.33329969401677,50.76837686511163,0.08316177019005266,0.2511976176327124,-1.9250821926334538,-6.043161995475366,23.3955281328246,0.9799995422363281,0.34510982756025754,-0.26400184631347656,-1.6474279935629212,1.1194243009359681,-0.9557149199381954,0.4277112273112422,0.8917731791974646,42.335654638759024,-11.05083835724092,0.6917130736247208,11,-0.06499862670898438,0.030002593994140625,-2.6124982833862305,-5.33499813079834,0.8800010681152344,0,0.036023886701419094,-1.5283008003685559,37.31999969482422,1.0263214692640314,37.38000106811523,1.5908933277847135,37.02999877929688,0.036023886701419094
4862,2010-11-30,36.43999862670898,36.88000106811523,36.0,36.560001373291016,309900.0,-0.013001071669610176,1.315785775234678,0.5217434570604349,32.47420653257531,47.96948355990372,0.5399959359689674,0.8362935452921576,-1.3501164039894817,-5.454540487454182,21.66729828226699,0.9199981689453125,0.18235709238953035,-0.7835012435913171,-2.0197991533561535,0.4527966661735192,-1.4016501984737317,-0.1653522887089025,1.2993018675080918,25.730927618868737,-24.982734540188385,0.6181489548824175,11,0.41500091552735086,0.6950016021728587,-2.0574984550476003,-4.799998283386223,1.0400009155273509,1,0.05488474411011879,3.3902121324897654,36.91999816894531,-1.5283008003685559,37.31999969482422,1.0263214692640314,37.38000106811523,0.05488474411011879
4863,2010-12-01,37.459999084472656,37.5,36.599998474121094,36.88999938964844,244900.0,0.0279912320582818,1.7692289634611547,-4.749888740542665,49.56520729569387,46.73473216746597,-0.35947201563216424,-0.0965073042884157,-2.27068914926479,-6.362238061494111,19.70457364701706,1.0600013732910227,0.15059047020852745,0.17799930572509481,-0.9805952395842539,1.3365938510344435,-0.401297966929576,0.7572965783797656,0.20972938997572754,85.38010913163167,33.4303853253401,0.5792972726546727,12,-0.6049995422363281,-0.3249988555908203,-2.7549996376037598,-5.5199995040893555,0.1399993896484375,2,0.022423923468168905,1.315785775234678,36.43999862670898,3.3902121324897654,36.91999816894531,-1.5283008003685559,37.31999969482422,0.022423923468168905
4864,2010-12-02,37.88000106811523,38.150001525878906,37.540000915527344,37.56999969482422,149600.0,0.011212012651027115,-2.29731011516295,0.543862349587063,53.41365646426548,45.75680509620448,-0.722164664802321,-0.43235169779629956,-2.5698258875394586,-6.676254394919411,17.658997109649118,0.69000244140625,0.12615256661685237,0.5305011749267479,-0.6005994536570682,1.661601803510564,-0.035049139365156634,1.0960514892186524,-1.8800010681152273,87.44184808644242,34.72237682134034,0.5655503142919068,12,-0.8050003051757741,-0.7450008392333913,-3.0250005722045827,-5.820000648498528,-0.17000198364257102,3,0.0029039231058565207,1.7692289634611547,37.459999084472656,1.315785775234678,36.43999862670898,3.3902121324897654,36.91999816894531,0.0029039231058565207
4865,2010-12-03,38.15999984741211,38.22000122070313,37.54999923706055,37.68999862670898,133800.0,0.007391731029610993,1.271177893008129,1.516126253614775,62.8205305856624,45.902007838993136,-0.9657688622923288,-0.7873732529937456,-2.7222467333769984,-6.846924656935791,14.144515003575215,0.6700019836425852,0.15516471075379457,0.8324998855590806,-0.20982338354240682,1.874823154660568,0.3113382510083369,1.3536615201098243,-2.116999816894534,97.29723692349958,41.03078642011602,0.5211616345507438,12,-1.0499992370605469,-1.0249996185302734,-3.304999351501465,-6.09999942779541,0.34999847412109375,4,0.001048242025348367,-2.29731011516295,37.88000106811523,1.7692289634611547,37.459999084472656,1.315785775234678,36.43999862670898,0.001048242025348367
4866,2010-12-06,38.459999084472656,38.63000106811523,37.4900016784668,38.02000045776367,455300.0,0.007861615258389243,1.9230656370279067,0.9361648594246985,65.19113792402067,46.90282751667406,-1.1727574700368706,-1.1245516988013406,-2.90080196048676,-7.0285137928308465,10.570067882268837,1.1399993896484304,0.12767876164139835,1.1194992065429688,0.026122380693003322,2.212876032392934,0.5728107936179896,1.666187619467948,-2.3299190063476587,93.53604887451998,30.788461423137832,0.5466884129249823,12,-1.144998550415039,-1.3249988555908203,-3.6049985885620117,-6.399998664855957,0.09000015258789062,0,-0.016120617437431872,1.271177893008129,38.15999984741211,-2.29731011516295,37.88000106811523,1.7692289634611547,37.459999084472656,-0.016120617437431872
4867,2010-12-07,38.209999084472656,39.13999938964844,38.09000015258789,38.75,336400.0,-0.00650026016513694,-1.6923099495285419,-1.2272786384956174,68.64406026255148,48.46563846312033,-0.8174670168742111,-0.9193232116773231,-2.5181535116793796,-6.6435898127589645,9.745796955195695,1.0499992370605469,0.06199560508785851,0.8679992675781278,-0.23029789307287984,1.9662964282291355,0.31885068725262755,1.4171478479036281,-1.9299237469482478,63.385827954211635,-4.241301485640349,0.5491485803255034,12,-0.6399993896484375,-0.9200000762939453,-3.3099985122680664,-6.149998664855957,0.5800018310546875,1,-0.010730171610465189,1.9230656370279067,38.459999084472656,1.271177893008129,38.15999984741211,-2.29731011516295,37.88000106811523,-0.010730171610465189
4868,2010-12-08,38.4900016784668,38.4900016784668,38.02000045776367,38.13000106811523,175200.0,0.007327992690476792,1.6111134658585173,-0.6666666666666798,66.51586248799268,52.11297337298129,-0.970664464526898,-1.206858333392539,-2.6627428215170426,-6.788065516580154,8.845320605369716,0.470001220703125,0.02373096851980705,1.113501739501956,-0.08422054963826042,2.3112240286421724,0.5146405949318478,1.7123628840720642,-1.9811324167724678,60.60614467664038,-7.26902857932798,0.5988611445701091,12,-0.9200019836425781,-1.0200023651123047,-3.4400014877319336,-6.430001258850098,0.17999649047851562,2,-0.02624063632596596,-1.6923099495285419,38.209999084472656,1.9230656370279067,38.459999084472656,1.271177893008129,38.15999984741211,-0.02624063632596596
4869,2010-12-09,38.68999862670898,38.95000076293945,38.45000076293945,38.77000045776367,172900.0,0.00519607533179367,1.2727146622277707,-0.22222693171705007,66.13272530943121,55.34340961735664,-1.0787372212680637,-1.3840957938776768,-2.735105792643843,-6.856702910077157,8.596936194218111,0.5,0.04729733045950013,1.2539987564086843,-0.08003197314286581,2.5880294859602344,0.5869833916329057,1.921014121184463,-1.970638954778316,72.72718865669252,6.002163097140695,0.6670153647757764,12,-1.1199989318847585,-1.219999313354485,-3.639998435974114,-6.629998207092278,0.28000259399415484,3,-0.028172659376509257,1.6111134658585173,38.4900016784668,-1.6923099495285419,38.209999084472656,1.9230656370279067,38.459999084472656,-0.028172659376509257
4870,2010-12-10,38.86000061035156,38.97999954223633,38.5,38.63000106811523,81200.0,0.00439395165874279,1.0425625167401202,-2.874928476063156,70.50687963322686,59.47380738837998,-1.1256962215999806,-1.5285034229768968,-2.7967228178954073,-6.884241247518659,8.959906361248452,0.4799995422363281,0.09225884528170525,1.3580007553100586,-0.1204851252721113,2.8364866358922285,0.6187578150189736,2.0972436956011435,-1.9469897610034792,83.0303534726509,15.62471360902812,0.7392429402910865,12,-1.2900009155273438,-1.2900009155273438,-3.722500801086426,-6.800000190734863,-0.3100013732910156,4,-0.029593451050347275,1.2727146622277707,38.68999862670898,1.6111134658585173,38.4900016784668,-1.6923099495285419,38.209999084472656,-0.029593451050347275
4871,2010-12-13,38.849998474121094,39.310001373291016,38.7599983215332,39.0,122100.0,-0.0002573889879921021,-2.3333333333333335,-0.6521818453219907,71.83091780950718,63.846775308039085,-0.9086915446980939,-1.443664748425853,-2.6823425696345424,-6.74156432423527,9.470141867595485,0.5500030517578125,0.22668905477397772,1.2534986495971694,-0.31781343557135244,2.8248107347656912,0.4678426070129049,2.039154692181434,-1.7588285415489793,64.34088583713324,-3.701459459111632,0.7856560425842616,12,-0.8949985504150391,-1.194997787475586,-2.344998359680176,-5.669997215270996,-0.6699981689453125,0,-0.008751613022954796,1.0425625167401202,38.86000061035156,1.2727146622277707,38.68999862670898,1.6111134658585173,38.4900016784668,-0.008751613022954796
4872,2010-12-14,38.900001525878906,39.08000183105469,38.72999954223633,38.849998474121094,175800.0,0.0012870798898774183,-1.4138012680539844,-0.3333502873709374,71.89692663115817,66.32807745642401,-0.6403901608369509,-1.4125082174383863,-2.6149181710815554,-6.666835178315658,9.992212792994431,0.3500022888183594,0.35658709393169374,1.2060016632080064,-0.43677412812279215,2.848777454538805,0.3846137675426107,2.027389558873402,-1.586948449234903,68.21708864877013,-0.8913857475675258,0.8213878956653992,12,-0.5,-1.2450008392333984,-2.340001106262207,-5.720000267028809,-1.0699996948242188,1,-0.008997487791498227,-2.3333333333333335,38.849998474121094,1.0425625167401202,38.86000061035156,1.2727146622277707,38.68999862670898,-0.008997487791498227
4873,2010-12-15,38.63000106811523,39.27999877929688,38.560001373291016,38.90999984741211,242100.0,-0.006940885531432572,-2.4285740236149294,-5.599633811413019,64.91643192830202,67.60616361909473,-0.2089442313161456,-1.0232776478541084,-2.2694712149019196,-6.283104247320672,11.392599129388978,0.7199974060058665,0.5473200466527146,0.8270011901855412,-0.7564545814002557,2.410456961771338,0.03527330439264631,1.618729075978436,-1.1172531618065236,20.930253189261254,-45.722062439298995,0.791727885792898,12,-0.22999954223632102,-0.9750003814697195,-2.070000648498528,-5.31500053405761,-0.10000228881834516,2,0.004141854594567507,-1.4138012680539844,38.900001525878906,-2.3333333333333335,38.849998474121094,1.0425625167401202,38.86000061035156,0.004141854594567507
4874,2010-12-16,38.88000106811523,39.0099983215332,38.5,38.61000061035156,278900.0,0.006471653975861358,-1.0816186717113918,-0.9642915531334652,67.80819949259384,68.16034905319823,-0.33768835116573825,-1.1885092773332602,-2.419898999736951,-6.414051005557631,12.288376263246473,0.5099983215332031,0.8065650255064867,0.9845010757446246,-0.6247552611319094,2.5937574126211587,0.17987290730636118,1.789129244182888,-1.1875278151082895,46.91363257463284,-18.75589364942428,0.8046281684382655,12,-0.479999542236321,-1.2250003814697195,-2.197500228881829,-5.480000495910637,-0.26000213623045454,3,-0.005401308986643372,-2.4285740236149294,38.63000106811523,-1.4138012680539844,38.900001525878906,-2.3333333333333335,38.849998474121094,-0.005401308986643372
4875,2010-12-17,38.84000015258789,39.209999084472656,38.61000061035156,39.0099983215332,740700.0,-0.0010288301036117664,1.1052589310810992,-0.6296217804716254,73.88057364580884,69.12584191117469,-0.21354173878984994,-1.0810717201203346,-2.2787377198015264,-6.256575540974666,13.047650624266533,0.5999984741210938,0.9250098532080528,0.8665000915527372,-0.7681678705190791,2.5011680536245535,0.049166110516829065,1.6838340725886454,-0.9857740875525423,41.97525631425517,-25.545135251521522,0.8173339810359083,12,-0.17499923706054688,-1.1849994659423828,-2.119999885559082,-5.439999580383301,0.29000091552733664,4,0.0033470923688083687,-1.0816186717113918,38.88000106811523,-2.4285740236149294,38.63000106811523,-1.4138012680539844,38.900001525878906,0.0033470923688083687
4876,2010-12-20,38.29999923706055,38.790000915527344,38.22999954223633,38.7599983215332,257800.0,-0.013903216102108207,1.1538337392529123,2.705906112557221,72.79407227338606,69.58695435682299,0.3367938892908171,-0.46903290024191335,-1.6582068757607544,-5.601526525518523,13.946989525387924,0.6100006103515625,0.984794742943123,0.2654993057251005,-1.319064711084593,1.850063322534794,-0.5267827026797463,1.0577813141299472,-0.30019564119962894,6.666642446348924,-63.40766688800452,0.7922820084048476,12,0.3650016784667969,-0.6449985504150391,-1.5799989700317383,-4.899998664855957,1.1599998474121094,0,0.006527415273629877,1.1052589310810992,38.84000015258789,-1.0816186717113918,38.88000106811523,-2.4285740236149294,38.63000106811523,0.006527415273629877
4877,2010-12-21,38.36999893188477,39.11000061035156,38.16999816894531,38.400001525878906,300900.0,0.001827668308580277,-3.3720624894653266,0.06522316023417427,64.53669838259731,69.36704723400128,0.32617806562512897,-0.453602161475267,-1.6539071402795926,-5.55458376474148,15.123105247128349,0.94000244140625,0.9762969934250094,0.2664991378784265,-1.2450611012993775,1.7780593770562305,-0.48928098171047907,1.022279257467332,-0.23917555828084147,18.018076843769855,-48.04973998491271,0.7557801195889032,12,0.37000083923339133,-0.7149982452392649,-1.4524984359741282,-4.594998359680183,-0.09999847412110086,1,-0.004951749595987209,1.1538337392529123,38.29999923706055,1.1052589310810992,38.84000015258789,-1.0816186717113918,38.88000106811523,-0.004951749595987209
4878,2010-12-22,38.540000915527344,38.77000045776367,38.29999923706055,38.29999923706055,299200.0,0.004430596517460472,-2.916649447667488,-7.999364272093439,61.458296080542944,68.84766620856924,0.18328914497806892,-0.5319517122764239,-1.7531947444083897,-5.607862582852519,16.660573622231066,0.470001220703125,0.9308282157758043,0.36100101470947266,-1.0736815411992424,1.7956835706181877,-0.35634026324488843,1.0783422926638337,-0.37000274658203125,35.57715585225397,-26.639137886658,0.7173412779543582,12,0.1999988555908203,-0.8850002288818359,-1.5799999237060547,-4.614999771118164,0.3600006103515625,2,-0.01842239407385704,-3.3720624894653266,38.36999893188477,1.1538337392529123,38.29999923706055,1.1052589310810992,38.84000015258789,-0.01842239407385704
4879,2010-12-23,38.4900016784668,38.68000030517578,38.36999893188477,38.63000106811523,131700.0,-0.0012973335722055168,1.5833677718790138,-0.5833267106413119,56.2264281313518,67.26094937502756,0.22566663431947376,-0.4158511231169797,-1.6290250533006514,-5.437212159970073,17.62328874435832,0.3100013732910085,0.8874433154364709,0.25550174713134766,-1.1342130721848491,1.6452165664475444,-0.43935566252675073,0.950359156789446,-0.3200035095214844,30.76954113633863,-25.893524998312273,0.6948574096580973,12,0.2499980926513672,-0.8350009918212891,-1.4800004959106445,-4.420001029968262,1.5099983215332031,3,0.0010391556010884706,-2.916649447667488,38.540000915527344,-3.3720624894653266,38.36999893188477,1.1538337392529123,38.29999923706055,0.0010391556010884706
4880,2010-12-27,38.41999816894531,38.650001525878906,38.060001373291016,38.45000076293945,128500.0,-0.0018187452966688111,1.7441604641466248,0.2143051771117275,49.17353938889519,64.74346288384845,0.253332741408137,-0.27322131264915583,-1.4767205954441067,-5.256756998097465,18.44567143313433,0.5900001525878906,0.8398362433802333,0.13049831390380717,-1.1922825413045643,1.4532791691121787,-0.5308921137003821,0.7918887415079965,0.8900032043457031,34.28543402203807,-16.981723525522447,0.6613904276041864,12,0.2500019073486328,-0.7649974822998047,-1.4574975967407227,-4.349997520446777,1.3800010681152344,0,0.005205642177805281,1.5833677718790138,38.4900016784668,-2.916649447667488,38.540000915527344,-3.3720624894653266,38.36999893188477,0.005205642177805281
4881,2010-12-28,38.25,38.5099983215332,38.13999938964844,38.5,215200.0,-0.004424731313046215,1.740766904970471,8.332612841703751,50.854716181409145,62.40543950054301,0.3679662847359637,0.0016086058931961134,-1.2327594847456567,-5.012260140637856,20.027604500809716,0.3699989318847656,0.7737965664564683,-0.10599994659423828,-1.2621176590130432,1.0501177658245666,-0.6840588028036407,0.47205890961516417,1.035001373291017,18.09512045369499,-30.332127925238304,0.5780588562094031,12,0.4200000762939453,-0.5949993133544922,-1.3424997329711914,-4.124999046325684,1.8300018310546875,1,0.023006563872293606,1.7441604641466248,38.41999816894531,1.5833677718790138,38.4900016784668,-2.916649447667488,38.540000915527344,0.023006563872293606
4882,2010-12-29,38.43999862670898,38.59000015258789,38.13999938964844,38.36000061035156,117200.0,0.0049672843584045445,1.3684184108818953,-0.3199920654296591,48.888824839867866,60.624594268494775,0.11829407730042618,-0.03254091999031772,-1.3469967329618697,-5.124142524582332,21.41370667444713,0.4500007629394531,0.6718358661795207,-0.016001319885262433,-0.7392809126263629,0.707278272855838,-0.3776411162558162,0.34563847648529133,0.8205027465820365,53.52080893177493,6.3600608258907485,0.3616397963705509,12,0.19500160217285867,-0.7849979400634695,-1.5324983596801687,-3.9549980163574148,1.9099998474121165,2,0.02653487237782981,1.740766904970471,38.25,1.7441604641466248,38.41999816894531,1.5833677718790138,38.4900016784668,0.02653487237782981
4883,2010-12-30,38.29999923706055,38.4900016784668,38.22999954223633,38.4900016784668,112900.0,-0.0036420237942245137,1.7368294249919691,-2.3750894091843224,41.09594529157056,57.65656602393663,0.23083466285295628,0.18299824284227384,-1.1203398363623194,-4.909241372191886,22.888828771073722,0.26000213623046875,0.5557678535739683,-0.1980007171630831,-0.7565556186290934,0.3605541843029272,-0.47727816789608823,0.08127673356992204,0.9364921362304699,38.70939955331048,-5.001841769408266,0.279277450733006,12,0.33500099182128906,-0.6449985504150391,-1.5024986267089844,-3.619997978210449,2.1500015258789062,3,-0.0007832579606906753,1.3684184108818953,38.43999862670898,1.740766904970471,38.25,1.7441604641466248,38.41999816894531,-0.0007832579606906753
4884,2010-12-31,37.9900016784668,38.5,37.9900016784668,38.15999984741211,156800.0,-0.008093931195011228,-5.000044879274751,0.8947157083199486,31.33054026133057,52.928784536772376,0.4484708122355272,0.5287696040468006,-0.7319478882781425,-4.517879674656768,23.65981340728414,0.5099983215332031,0.41974574904497075,-0.5134983062744141,-1.0480825743591282,0.02108596181030009,-0.7807904403167711,-0.24620617223205699,1.2229598948242213,0.0,-37.137426202438434,0.2672921340423572,12,0.5599994659423828,-0.33500099182128906,-1.2800006866455078,-2.9950008392333984,2.2199974060058594,4,0.023953666944108276,1.7368294249919691,38.29999923706055,1.3684184108818953,38.43999862670898,1.740766904970471,38.25,0.023953666944108276
4885,2011-01-03,38.20000076293945,38.810001373291016,38.040000915527344,38.27000045776367,231700.0,0.005527746122519606,-2.9487264759967133,0.4117673458396912,37.15420860190727,48.96879968438584,0.15437483961444087,0.3393179491888816,-0.8627197959822297,-4.629937358046995,24.552178535315548,0.8199996948242188,0.34036767166596604,-0.30549926757812784,-0.8349470520170215,0.22394851686076578,-0.5702231597975711,-0.040775375358684585,0.9640424145585982,25.609653978916814,-7.752663574178722,0.2647238922194465,1,0.35000038146972656,-0.5450000762939453,-1.3450002670288086,-3.0749998092651367,2.5,0,0.04712039793483069,-5.000044879274751,37.9900016784668,1.7368294249919691,38.29999923706055,1.3684184108818953,38.43999862670898,0.04712039793483069
4886,2011-01-04,37.84000015258789,38.47999954223633,37.650001525878906,38.47999954223633,192300.0,-0.009424099559202759,1.5937462747061488,9.142888283378747,31.338004994029376,45.280055974544965,0.49423686796464494,0.6856414133259747,-0.4405488437399896,-4.168304279717262,24.863783152145025,0.8299980163574219,0.20709362934652376,-0.6344999313354478,-1.2420135631133462,-0.026986299557549387,-0.9382567472243935,-0.33074311544650215,1.2770813649489128,16.379194112211305,-12.05480086736895,0.3037568158889489,1,0.3900012969970703,-0.1849994659423828,-0.9849996566772461,-2.714999198913574,3.1100006103515625,1,0.05179701576556717,-2.9487264759967133,38.20000076293945,-5.000044879274751,37.9900016784668,1.7368294249919691,38.29999923706055,0.05179701576556717
4887,2011-01-05,37.79999923706055,37.91999816894531,37.47000122070313,37.63999938964844,186100.0,-0.001057106642865846,1.249997615800531,-0.25,34.09958549889214,42.24019924325043,0.49716233383169595,0.7308208186621812,-0.35464664151275826,-4.020602548835953,24.64691356627969,0.4499969482421804,0.043031903863074206,-0.6540008544921889,-1.323593264803371,0.015591555818993186,-0.98879705964778,-0.31920464933659787,1.2290574809767847,24.62671483433073,-4.559968848349357,0.3347962051555909,1,0.34000205993652344,-0.14499855041503906,-0.8974990844726562,-2.5999984741210938,3.3800010681152344,2,0.060317530159067934,1.5937462747061488,37.84000015258789,-2.9487264759967133,38.20000076293945,-5.000044879274751,37.9900016784668,0.060317530159067934
4888,2011-01-06,37.47999954223633,37.88000106811523,37.2599983215332,37.88000106811523,287400.0,-0.008465600563041242,2.1000019073414316,-2.5000119209402794,23.880571521295337,38.64621517546638,0.7274918951388543,1.0237628669577248,0.011061270435966719,-3.5917533500763312,24.381992093537715,0.6200027465820241,-0.09395113267952127,-0.9235004425048814,-1.721663757912097,-0.12533712709766576,-1.3225821002084928,-0.52441878480127,1.4243327360142644,14.193599196700172,-12.224024562237664,0.39908165770360876,1,0.5550003051757812,0.47500038146972656,-0.4849996566772461,-2.2399988174438477,3.6199989318847656,3,0.07657414532917906,1.249997615800531,37.79999923706055,1.5937462747061488,37.84000015258789,-2.9487264759967133,38.20000076293945,0.07657414532917906
4889,2011-01-07,37.599998474121094,38.13000106811523,37.18999862670898,37.47000122070313,247200.0,0.0032016791182063464,-1.7246351172047205,-0.3249918937992213,27.536187815904697,36.242065000689664,0.5229647940427427,0.8621181357218717,-0.04703032592000511,-3.60429337035481,23.851785676883967,0.94000244140625,-0.1812334092125596,-0.7490015029907227,-1.6110902039931077,0.11308719801166234,-1.1800458534919116,-0.3179571524895337,1.1399004084577626,25.308589647588832,0.8234214292218667,0.43104435050119205,1,0.40000152587890625,0.6500015258789062,-0.6049985885620117,-2.314997673034668,0.8800010681152344,4,0.07579793628927733,2.1000019073414316,37.47999954223633,1.249997615800531,37.79999923706055,1.5937462747061488,37.84000015258789,0.07579793628927733
4890,2011-01-10,37.709999084472656,38.0099983215332,37.2599983215332,37.54999923706055,303800.0,0.0029255482663721466,-1.0270224293380483,1.2307940606843797,37.33904174068215,34.74032339616444,0.33711019941249276,0.6972955536513155,-0.09772705134596293,-3.6017513597544735,23.268178114450553,0.75,-0.26968556956970247,-0.581500816345212,-1.453432818525819,0.29043118583539496,-1.017466817435512,-0.14553481525491208,0.8439117674018135,40.31008439642102,13.010388803011676,0.4359660010903022,1,0.29000091552734375,0.5400009155273438,-0.6049985885620117,-2.3649978637695312,0.920001983642571,0,0.06629541396699179,-1.7246351172047205,37.599998474121094,2.1000019073414316,37.47999954223633,1.249997615800531,37.79999923706055,0.06629541396699179
4891,2011-01-11,38.5099983215332,38.66999816894531,37.70000076293945,37.81999969482422,209100.0,0.02121451223768256,-1.0860237988785568,4.312495529647379,52.28757355141109,35.11796214189147,-0.4717380698418765,-0.13647901912567306,-0.8282259499127917,-4.275908915475313,22.70594391169173,0.9699974060058594,-0.3201267206641276,0.23549842834472656,-0.6032100557716831,1.0742069124611362,-0.18385581371347826,0.6548526704029314,-1.3199996948242259,89.18919615540261,58.20734608946871,0.4193542420582051,1,-0.5099983215332031,-0.2599983215332031,-1.387497901916504,-3.164997100830078,0.6800003051757741,1,0.05686841175949087,-1.0270224293380483,37.709999084472656,-1.7246351172047205,37.599998474121094,2.1000019073414316,37.47999954223633,0.05686841175949087
4892,2011-01-12,38.54999923706055,38.86999893188477,38.27999877929688,38.86999893188477,122100.0,0.001038715068054863,2.6875044703524575,-0.46376859668619275,50.170620025752484,36.12625933457835,-0.5526070037707669,-0.2150725576577628,-0.79263792519113,-4.192549763867653,22.24604659078347,0.5900001525878906,-0.34439228648276554,0.2929994583129911,-0.5043414041699066,1.0903403207958888,-0.10567097292845773,0.69166988955444,-1.3304006195068396,80.9524025776447,48.46358392776455,0.3986704312414481,1,-0.5200004577636719,-0.2999992370605469,-1.3249988555908203,-3.204998016357422,0.8400001525878906,2,0.0622568501524543,-1.0860237988785568,38.5099983215332,-1.0270224293380483,37.709999084472656,-1.7246351172047205,37.599998474121094,0.0622568501524543
4893,2011-01-13,38.790000915527344,38.95000076293945,38.58000183105469,38.61000061035156,141200.0,0.006225724597059612,-2.0833518771656547,-0.562501490117528,54.80768172698253,38.734830608539674,-0.7999116387778855,-0.46638463145194464,-0.9733355925614475,-4.311812559241659,21.625589487575724,0.40000152587890625,-0.3561531453216844,0.5250011444091811,-0.2910876529469917,1.341089941765354,0.11695674573109471,0.9330455430872675,-1.5043862854003933,90.90911061308184,55.798516673649374,0.40804439867808495,1,-0.720001220703125,-0.5400009155273438,-1.360001564025879,-3.200000762939453,-0.4099998474121165,3,0.06161380080534462,2.6875044703524575,38.54999923706055,-1.0860237988785568,38.5099983215332,-1.0270224293380483,37.709999084472656,0.06161380080534462
4894,2011-01-14,38.66999816894531,38.81999969482422,38.52000045776367,38.68000030517578,133000.0,-0.0030936515532278275,1.0689537239220226,-0.05556732929258679,53.94321994329698,40.60027631313852,-0.6406821732741292,-0.38253417583649707,-0.8019375892385909,-4.061282029655317,21.024815909617395,0.2999992370605469,-0.3805033735818384,0.4154985427856417,-0.37218245604441336,1.2031795416156967,0.021658043370614166,0.8093390422006692,-1.284520370849613,83.43182310664885,46.225063568321076,0.39384049941502824,1,-0.5999984741210938,-0.4199981689453125,-1.149998664855957,-3.029998779296875,-1.2299995422363352,4,0.06283942126294795,-2.0833518771656547,38.790000915527344,2.6875044703524575,38.54999923706055,-1.0860237988785568,38.5099983215332,0.06283942126294795
4895,2011-01-18,38.97000122070313,39.08000183105469,38.43000030517578,38.75,402000.0,0.007758031186015035,1.9545359966708282,-21.99542334096181,60.909099316129584,43.88595346003854,-0.916336850770314,-0.7086303532623859,-1.1127321505619605,-4.2297633673988315,20.330356378825098,0.6500015258789062,-0.36660964997611956,0.7090015411377024,-0.1008565480646837,1.5188596303400885,0.3040724965365058,1.113930585738899,-1.4906520447168106,92.02894744843995,50.23991024264562,0.4049290446011941,1,-0.8350009918212962,-0.7200012207031321,-1.4500017166137766,-3.3300018310546946,-1.770000457763679,1,-0.012573817375363228,1.0689537239220226,38.66999816894531,-2.0833518771656547,38.790000915527344,2.6875044703524575,38.54999923706055,-0.012573817375363228
4896,2011-01-19,38.54999923706055,39.5,38.38000106811523,39.0,160700.0,-0.010777571734317926,-1.8354507395227901,-2.0454466638922906,51.558079470914436,45.825786123596586,-0.43027852792687327,-0.28347246390600844,-0.6957295391271003,-3.681741823042614,20.401684324657367,1.1199989318847727,-0.3072772710085232,0.27649955749511435,-0.5435463809894259,1.0965454959796546,-0.13352341174715576,0.6865225267373845,-0.9425978486687541,22.131162918677784,-17.423139660678448,0.4100229692422693,1,-0.2049999237060547,-0.2049999237060547,-0.9799995422363281,-2.8299999237060547,-1.2099990844726562,2,0.0020752745171981335,1.9545359966708282,38.97000122070313,1.0689537239220226,38.66999816894531,-2.0833518771656547,38.790000915527344,0.0020752745171981335
4897,2011-01-20,38.18000030517578,38.70000076293945,38.02000045776367,38.31999969482422,153200.0,-0.009597897255703813,-1.9565289502927372,0.31110922731318613,48.4042720483573,48.550641737714585,-0.0007909909581229613,0.07542973632310179,-0.33244646674319966,-3.1951134920383737,19.902965687894685,0.6800003051757812,-0.2838727709817519,-0.08399944305419638,-0.9037404707380858,0.7357415846296931,-0.4938699568961411,0.32587107078774835,-0.3833390556231677,10.810803844597434,-27.65859412460738,0.40987051384194584,1,0.16499900817871094,0.16499900817871094,-0.375,-2.065000534057617,-0.8600006103515625,3,0.026453596476170738,-1.8354507395227901,38.54999923706055,1.9545359966708282,38.97000122070313,1.0689537239220226,38.66999816894531,0.026453596476170738
4898,2011-01-21,37.83000183105469,38.43999862670898,37.63999938964844,38.43999862670898,91100.0,-0.009167063156718891,1.6229620967187555,4.357138964577606,47.894742653960414,50.81270338638744,0.4515631249480805,0.389478329839676,0.018881113005583927,-2.7235886148698825,19.12103106751876,0.7999992370605398,-0.21429267694049514,-0.39849796295165874,-1.2293321077773811,0.43233618187406364,-0.8139150353645235,0.016919109461206006,1.6699981689453125,10.21518166977038,-31.752169487256282,0.41541707241286285,1,0.5499973297119141,0.5149974822998047,0.19749927520751953,-1.605001449584961,-1.1800003051757812,4,0.04123704686985086,-1.9565289502927372,38.18000030517578,-1.8354507395227901,38.54999923706055,1.9545359966708282,38.97000122070313,0.04123704686985086
4899,2011-01-24,38.52999877929688,38.75,37.7599983215332,37.88999938964844,159400.0,0.01850375137089122,-1.2,-1.049184838687511,53.846126485974175,52.6468239136421,-0.11470224308590815,-0.32397907243052515,-0.6619539488992316,-3.3001080689816575,18.439416247724612,0.9900016784667969,-0.1337483512171289,0.29949913024903196,-0.5341730192628091,1.133171279760873,-0.11733694450688859,0.7163352050049525,0.9328012084960875,47.84941384939783,3.655416053599346,0.4168360747559192,1,0.040000915527336645,-0.18499946594238992,-0.5024976730346751,-2.3049983978271555,-1.799999237060554,0,-0.003893011054603268,1.6229620967187555,37.83000183105469,-1.9565289502927372,38.18000030517578,-1.8354507395227901,38.54999923706055,-0.003893011054603268
4900,2011-01-25,38.61999893188477,38.63999938964844,38.18999862670898,38.349998474121094,233800.0,0.0023358462351223963,1.9032178674706666,0.4218761175881618,59.701467043707694,53.470589857230614,-0.06933543058915603,-0.4197481202459912,-0.7326408752856466,-3.273635732649744,18.272108795616735,0.45000076293946023,0.017674027668931558,0.37949924468994567,-0.4684200585917182,1.2274185479716095,-0.044460406950882714,0.803458896330774,0.8063450439453064,52.688130142661805,4.7702037810595925,0.42395965164083144,1,-0.04999923706055398,-0.27499961853028054,-0.5924978256225657,-2.1499977111816477,-1.2299995422363352,1,-0.030554125784855612,-1.2,38.52999877929688,1.6229620967187555,37.83000183105469,-1.9565289502927372,38.18000030517578,-0.030554125784855612
4901,2011-01-26,39.13000106811523,39.38000106811523,38.61000061035156,38.70000076293945,124800.0,0.013205648636344103,-1.5245891387547608,1.5925910227609201,64.81069269380157,55.097264598124966,-0.5388021381162673,-0.9069418570443375,-1.1983072657797322,-3.669404144104604,18.40392923011644,0.7700004577636648,0.1754278667153173,0.8455013275146399,-0.09117772158896997,1.7821803766182498,0.3771618029628385,1.3138408520664413,0.26061601599121786,85.63219776774649,33.33185586543639,0.46833952455180333,1,-0.5600013732910085,-0.7850017547607351,-0.9700002670288015,-2.585000991821282,-1.5800018310546804,2,-0.04932277670568275,1.9032178674706666,38.61999893188477,-1.2,38.52999877929688,1.6229620967187555,37.83000183105469,-0.04932277670568275
4902,2011-01-27,39.459999084472656,39.560001373291016,39.099998474121094,39.099998474121094,161600.0,0.008433376114224567,-1.5555673292925867,0.837210127570497,71.99997626412596,57.00751954669645,-0.8114773395568022,-1.2191103380329764,-1.4788984984844689,-3.888157323553429,18.512826919886933,0.4600028991699219,0.3060320467429847,1.1244993209838867,0.051079301943730115,2.1979193400240433,0.5877893114638084,1.661209330503965,-1.8199996948242188,94.7915528384696,36.11481559152568,0.5367100095200774,1,-0.8599987030029297,-1.0849990844726562,-1.2999982833862305,-2.914999008178711,-2.770000457763679,3,-0.05372526561256252,-1.5245891387547608,39.13000106811523,1.9032178674706666,38.61999893188477,-1.2,38.52999877929688,-0.05372526561256252
4903,2011-01-28,38.27000045776367,39.7599983215332,38.209999084472656,39.560001373291016,156900.0,-0.03015708703290987,-1.198574767872216,-3.583329801212224,56.01437667406546,57.23764807233739,0.33190557513545116,-0.03317529201591185,-0.2361833547343153,-2.584561014838215,18.066021133185508,1.5499992370605469,0.30948425088624276,-0.06399936676025675,-1.1377120527632272,1.0097133192427137,-0.6008557097617384,0.4728569762412249,-0.5916010284423834,25.500106811523438,-35.85262550672504,0.5368563430014838,1,0.42999839782714844,0.20499801635742188,-0.07250022888183594,-1.510000228881836,-1.1599998474121094,4,-0.02482364127452552,-1.5555673292925867,39.459999084472656,-1.5245891387547608,39.13000106811523,1.9032178674706666,38.61999893188477,-0.02482364127452552
4904,2011-01-31,38.900001525878906,39.349998474121094,38.0,38.5099983215332,191900.0,0.016462008376784132,1.0930255940147562,-0.3023278508188286,59.77012862223745,57.11109577301605,-0.29283297647938156,-0.6234716284600026,-0.8237582682599864,-3.101416867226348,17.95117424614008,1.3499984741210938,0.3342903375190929,0.5205017089843764,-0.5688436417681615,1.6098470597369143,-0.024170966391892534,1.0651743843606454,-1.1383381408691378,51.13649910159459,-12.346010313594888,0.5446726753762673,1,-0.20000267028808594,-0.4250030517578125,-0.7025012969970703,-2.0550003051757812,-2.0400009155273438,0,-0.0578406146977436,-1.198574767872216,38.27000045776367,-1.5555673292925867,39.459999084472656,-1.5245891387547608,39.13000106811523,-0.0578406146977436
4905,2011-02-01,40.0,40.29999923706055,38.77000045776367,39.27999877929688,239200.0,0.028277594626552993,1.3181805045805277,1.8461418077603817,61.65884922759879,58.233403523758746,-1.376069623261401,-1.667181693351779,-1.8757332542899334,-4.092860052262452,17.792761804004904,1.529998779296875,0.3522440038632553,1.5305002212524386,0.22718467492794758,2.8338157675769295,0.8788424480901895,2.1821579944146876,-2.1584032175292975,86.95655058373181,25.621750404447603,0.6516577731622457,2,-1.0300006866455078,-1.2550010681152344,-1.802499771118164,-3.154998779296875,-3.799999237060547,1,-0.08175001144409177,1.0930255940147562,38.900001525878906,-1.198574767872216,38.27000045776367,-1.5555673292925867,39.459999084472656,-0.08175001144409177
4906,2011-02-02,39.79999923706055,40.52999877929688,39.72999954223633,39.83000183105469,98700.0,-0.00500001907348635,-8.41164591046794,-0.04167019878777645,59.54198028705145,59.47092666139143,-1.0952911540393728,-1.3837599539918841,-1.622595403468523,-3.7929871646560045,18.440090645975193,0.799999237060554,0.38094782683764805,1.232499504089354,-0.16301047036537142,2.6280094785440795,0.5347445168619913,1.9302544913167168,-1.810898307314453,71.14624923102883,11.785134990189,0.6977549872273614,2,-0.7150001525878906,-0.9400005340576172,-1.6374988555908203,-2.954998016357422,-3.55999755859375,2,-0.06055276114598496,1.3181805045805277,40.0,1.0930255940147562,38.900001525878906,-1.198574767872216,38.27000045776367,-0.06055276114598496
4907,2011-02-03,40.08000183105469,40.22000122070313,39.18999862670898,39.72000122070313,104700.0,0.007035241189990105,2.2187611758815264,-11.998982835346235,59.78755795847248,60.79235058411499,-1.204054621472963,-1.5644000060444085,-1.8422102655140264,-3.9811735018859338,19.152779992350176,1.0300025939941548,0.3673764132201711,1.3985019683837905,-0.10160774099824721,2.898611677765828,0.6484471136927681,2.148556823074813,-1.8876290733445273,82.21355077620811,25.73418736646184,0.7500548546910203,2,-0.9350032806396484,-1.2200031280517578,-1.917501449584961,-3.2350006103515625,-4.130001068115234,3,-0.0631238143316114,-8.41164591046794,39.79999923706055,1.3181805045805277,40.0,1.0930255940147562,38.900001525878906,-0.0631238143316114
4908,2011-02-04,40.349998474121094,40.36999893188477,39.58000183105469,39.90999984741211,99100.0,0.006736442882525173,2.291657725961356,1.2222163353537308,62.462914225882194,61.74977144410478,-1.2058007259047372,-1.6952768601979358,-2.0487261512140975,-4.156851734107278,20.32414829911441,0.7899971008300852,0.43413760107925015,1.524998664855957,-0.03890356111075022,3.0889008908226643,0.7430475518725999,2.306949777839314,-1.9706156346839947,92.88535999903476,38.17057244128269,0.7819511129833548,2,-1.0849990844726562,-1.489999771118164,-2.204998016357422,-3.5049972534179688,-4.840000152587891,4,-0.09070631935115181,2.2187611758815264,40.08000183105469,-8.41164591046794,39.79999923706055,1.3181805045805277,40.0,-0.09070631935115181
4909,2011-02-07,40.45000076293945,40.9900016784668,40.2400016784668,40.52999877929688,131300.0,0.002478371563817916,-2.000022888358218,-0.18181424100293786,61.314986225670296,61.92905135321173,-1.1228935101254578,-1.6557054224319216,-2.0940601578039306,-4.160357894401891,21.393654617663156,0.75,0.5562664233571013,1.4825008392333956,-0.13004063276513023,3.0950423112319214,0.6762301032341327,2.2887715752326585,-1.8985686483135709,75.6756478108461,24.62000108170694,0.8062707359992632,2,-0.9549999237060547,-1.3600006103515625,-2.3050003051757812,-3.604999542236328,-5.25,0,-0.08257107761659233,2.291657725961356,40.349998474121094,2.2187611758815264,40.08000183105469,-8.41164591046794,39.79999923706055,-0.08257107761659233
4910,2011-02-08,40.209999084472656,40.70000076293945,40.09000015258789,40.38000106811523,82800.0,-0.005933292310013716,-1.9756138408433275,2.1250774879592855,63.050319840934236,61.7334543695598,-0.7080954104606079,-1.2846727188780775,-1.7991175764898415,-3.8257130835293722,22.43983775836528,0.6100006103515625,0.7173469573381581,1.1174991607665987,-0.4720306140364343,2.7070289355696318,0.32273427336507865,1.9122640481681188,-1.414710013462681,56.666596024244654,1.871553393092249,0.7947648874015169,2,-0.7149982452392578,-1.1199989318847656,-2.1074981689453125,-3.3649978637695312,-4.8600006103515625,1,-0.08331257275294779,-2.000022888358218,40.45000076293945,2.291657725961356,40.349998474121094,2.2187611758815264,40.08000183105469,-0.08331257275294779
4911,2011-02-09,40.70000076293945,41.0,39.93999862670898,39.93999862670898,222900.0,0.0121860653972512,-1.789469457410999,-4.470548636822847,69.44444935017687,61.44950693467657,-1.0638471877983804,-1.688777029151737,-2.2144565097638917,-4.216303407110765,22.71183998904378,1.0600013732910227,0.8231832780056649,1.4980007171630874,-0.21917680764568814,3.215178241971863,0.6394119547586996,2.356589479567475,-1.685240431183793,83.4254690914916,22.11385381858924,0.8585887624043879,2,-1.2000007629394531,-1.605001449584961,-2.5974998474121094,-3.604999542236328,-4.729999542236328,2,-0.11056510849251888,-1.9756138408433275,40.209999084472656,-2.000022888358218,40.45000076293945,2.291657725961356,40.349998474121094,-0.11056510849251888
4912,2011-02-10,40.95000076293945,41.22999954223633,40.52999877929688,40.68999862670898,90500.0,0.006142506027362105,-1.4137881139670443,0.34210711238267943,74.45139819393846,63.49806488132913,-1.2072150292854928,-1.8443149042740714,-2.369875171292456,-4.3778414780754105,22.82369517356633,0.700000762939446,0.9137874628818778,1.6280006408691392,-0.22721786985538017,3.4832191515936586,0.700391385506876,2.5556098962314024,-1.6970116709944705,83.0303534726509,14.62519885772575,0.9276092553622608,2,-1.335000991821289,-1.7400016784667969,-3.0074996948242188,-3.854999542236328,-3.8500022888183594,3,-0.11501829051820911,-1.789469457410999,40.70000076293945,-1.9756138408433275,40.209999084472656,-2.000022888358218,40.45000076293945,-0.11501829051820911
4913,2011-02-11,41.18000030517578,41.47999954223633,40.75,40.75,154800.0,0.005616594333362812,-2.395344298362343,1.6538337392528673,72.41962676663617,64.90356467515122,-1.0963101319175976,-1.9880072590817832,-2.533553392249516,-4.52177405993109,22.922365060943683,0.7299995422363281,0.9488982884019492,1.7385002136230483,-0.2736866748706319,3.7506871021167285,0.7324067693762117,2.744593657869885,-1.6502297501900074,80.51954164210244,9.121201283880524,1.0060934442468388,2,-1.0550003051757812,-1.845001220703125,-3.282499313354492,-3.989999771118164,-4.0800018310546875,4,-0.12700338765123775,-1.4137881139670443,40.95000076293945,-1.789469457410999,40.70000076293945,-1.9756138408433275,40.209999084472656,-0.12700338765123775
4914,2011-02-14,41.099998474121094,41.47000122070313,40.77999877929688,41.099998474121094,151100.0,-0.001942735076780222,-1.156259685764061,0.0,71.0169262490374,65.9433510108666,-0.7503251671720648,-1.809390019950115,-2.400332457017342,-4.348111477352909,23.15274644783531,0.69000244140625,0.9239927907840553,1.5369983673095717,-0.570252920221705,3.6442496548408485,0.4833727235439369,2.5906240110752066,-1.258191281175229,75.3246206360138,1.4951405176091157,1.053625643765637,2,-0.7649993896484375,-1.7649993896484375,-3.1049985885620117,-3.7249984741210938,-3.799999237060547,0,-0.13600974112219677,-2.395344298362343,41.18000030517578,-1.4137881139670443,40.95000076293945,-1.789469457410999,40.70000076293945,-0.13600974112219677
4915,2011-02-15,38.47999954223633,39.88999938964844,37.84000015258789,39.63999938964844,540400.0,-0.06374693501593354,1.469878825900418,-100.0,45.942563342531194,64.4323046836977,1.8231063243918655,0.8137377522013765,0.2345116466357382,-1.6482571025005583,22.548965927196825,3.259998321533203,1.0146107197425636,-1.0585004806518583,-3.2057950040492855,1.088794042745569,-2.1321477423505755,0.015146781046858848,3.0,17.582403762717405,-52.4922760663849,1.0736472616987145,2,1.1800003051757812,0.8899993896484375,-0.3549995422363281,-1.1049995422363281,-0.3400001525878906,1,-0.08523905453004721,-1.156259685764061,41.099998474121094,-2.395344298362343,41.18000030517578,-1.4137881139670443,40.95000076293945,-0.08523905453004721
4916,2011-02-16,38.63000106811523,38.79999923706055,38.34000015258789,38.7400016784668,300200.0,0.0038981685983197067,3.000066343793538,0.09482812484585616,44.69988877461581,62.75589699660251,1.6647538599069023,0.7062467060167705,0.09173304691044137,-1.7227876982870285,21.41214260229812,0.45999908447265625,1.0385536468974408,-0.9124990463256921,-3.0523252537843533,1.227327161132969,-1.9824121500550262,0.157414057403642,2.840000152587905,21.70332549433854,-43.375818620427225,1.0699131037293321,2,1.029998779296882,0.9299983978271555,-0.5050010681152273,-1.2550010681152273,1.2399978637695455,2,-0.08490816731303208,1.469878825900418,38.47999954223633,-1.156259685764061,41.099998474121094,-2.395344298362343,41.18000030517578,-0.08490816731303208
4917,2011-02-17,39.18999862670898,39.5099983215332,38.41999816894531,38.54999923706055,294200.0,0.014496441706183694,-1.4222184546263723,-5.818143986682872,56.388872111295804,62.081003428315135,1.0786660565099666,0.23799760921922086,-0.4463259636070944,-2.197543650140041,20.708661204415428,1.0900001525878906,0.9762393136300602,-0.4030014038086023,-2.4532344421283057,1.647231634511101,-1.428117922968454,0.6221151153512494,2.2074025726318496,37.08787638701977,-31.63464675697535,1.0251165191598524,2,0.4700012207031321,0.37000083923340554,-1.0649986267089773,-1.8149986267089773,-0.12999725341796164,3,-0.0821637539892982,3.000066343793538,38.63000106811523,1.469878825900418,38.47999954223633,-1.156259685764061,41.099998474121094,-0.0821637539892982
4918,2011-02-18,39.38999938964844,39.849998474121094,38.84000015258789,38.88999938964844,373700.0,0.005103362336000616,-2.3666696336609743,0.7812507450587789,53.61888888137595,61.22588150117132,0.8137424253321157,0.16955338707496992,-0.6306385283272817,-2.311871112540018,20.59961521814818,1.0099983215332031,0.9465923555999538,-0.2810005187988267,-2.1604058373407327,1.5984047997430793,-1.2207031780697761,0.6587021404721227,1.936253788757334,42.699690936050686,-27.08047725172453,0.9397026592709525,2,0.2700004577636719,0.1700000762939453,-1.25,-2.0149993896484375,-0.34999847412109375,4,-0.05813660703252377,-1.4222184546263723,39.18999862670898,3.000066343793538,38.63000106811523,1.469878825900418,38.47999954223633,-0.05813660703252377
4919,2011-02-22,38.38000106811523,39.47999954223633,38.2599983215332,39.040000915527344,521200.0,-0.02564098342683996,-1.7110977362025337,-1.319999694824233,37.874266970395524,58.42854229333368,1.675420616371845,1.2308440937756657,0.3771876935112175,-1.2275896930199366,20.2521659606399,1.220001220703125,0.8655022909571528,-1.2834989547729592,-3.183163752480027,0.6161658429341088,-2.2333313536264896,-0.33366655591942873,2.8765270497741895,26.341517877910686,-39.56129948431506,0.9498323988535333,2,1.279998779296882,1.1799983978271555,-0.2200012207031179,-1.0050010681152273,0.5999984741211009,1,-0.033350770150382125,-2.3666696336609743,39.38999938964844,-1.4222184546263723,39.18999862670898,3.000066343793538,38.63000106811523,-0.033350770150382125
4920,2011-02-23,37.43999862670898,38.91999816894531,37.41999816894531,37.88000106811523,577800.0,-0.024491985806305072,-5.249956290233039,0.6666705198971116,34.0970433548745,54.50105273830008,2.437507156369307,2.190204094416174,1.2985698302007052,-0.2298317412292903,20.136536859021614,1.5,0.7066424637367277,-2.16450138092042,-4.263468245993252,-0.06553451584758818,-3.2139848134568325,-1.1150179483840077,3.7481989318744056,0.8230640021346819,-61.755515552357984,1.0494834325364144,2,2.010000228881843,2.010000228881843,0.7200012207031321,0.11500167846680398,1.8000030517578196,2,-0.00373930007434764,-1.7110977362025337,38.38000106811523,-2.3666696336609743,39.38999938964844,-1.4222184546263723,39.18999862670898,-0.00373930007434764
4921,2011-02-24,37.20000076293945,37.68000030517578,36.97999954223633,37.47999954223633,297300.0,-0.0064101995879431994,1.058824849375624,0.6363573311138854,30.487800465517054,49.61620854625326,2.3789958907902573,2.401314182386173,1.5170971308400283,0.06407860516387132,19.25102618097195,0.7000007629394531,0.5308562938657246,-2.3079992294311538,-4.660919759254952,0.044921300392644525,-3.4844594943430565,-1.131538964519251,3.8374688200584046,7.6655506125449095,-50.2635353003562,1.1764602649118998,2,2.029998779296875,2.029998779296875,0.9924993515014648,0.3549995422363281,2.1199989318847656,3,0.025268779769635374,-5.249956290233039,37.43999862670898,-1.7110977362025337,38.38000106811523,-2.3666696336609743,39.38999938964844,0.025268779769635374
4922,2011-02-25,37.34000015258789,37.540000915527344,37.13000106811523,37.34000015258789,370000.0,0.0037634243757305175,1.0499914169639295,-0.0,29.241401808428648,44.81862799534132,1.8696831884074,2.207527415157287,1.3551993122627408,-0.015537338439997939,18.128016675996804,0.4099998474121165,0.34829614387368935,-2.061999893188478,-4.60718381945491,0.4831840330779542,-3.334591856321694,-0.7894079300552619,3.454021227964276,12.543579941862399,-39.2716012114793,1.2725919631332152,2,1.885000228881836,1.8899993896484375,1.0049991607666016,0.4099998474121094,2.009998321533203,4,0.06775572493192761,1.058824849375624,37.20000076293945,-5.249956290233039,37.43999862670898,-1.7110977362025337,38.38000106811523,0.06775572493192761
4923,2011-02-28,37.31999969482422,37.7599983215332,37.290000915527344,37.599998474121094,401000.0,-0.0005356308966776302,-1.7647204021183018,-100.0,28.172941407436696,40.058185235163464,1.4355217673161462,2.2690419662160224,1.3613216893184301,0.044905296569062614,18.46308428114797,0.4699974060058594,0.05427345910178616,-2.0345003128051786,-4.701195216105525,0.6321945904951676,-3.3678477644553553,-0.701152861155002,3.245180375428994,13.600006103515625,-33.743035283426664,1.333347451650174,2,1.114999771118164,1.9099998474121094,1.0249996185302734,0.43000030517578125,2.029998779296875,0,0.04662383956846905,1.0499914169639295,37.34000015258789,1.058824849375624,37.20000076293945,-5.249956290233039,37.43999862670898,0.04662383956846905
4924,2011-03-01,36.650001525878906,37.36999893188477,36.47999954223633,37.15999984741211,420000.0,-0.017952791383281652,-1.0941105720684297,1.8214305177111716,26.5789587279789,37.906673611324315,1.5733611372824257,2.9110858429951136,2.001310724060147,0.7616001835298576,19.369486533156625,0.8899993896484446,-0.34170579240375787,-2.591998481750487,-5.516778681409043,0.33278171790806965,-4.054388581579765,-1.1296083819212086,3.700067712693297,6.967298332945089,-37.57721423234702,1.4623900998292771,3,1.5149974822998047,2.329998016357422,1.7124977111816406,1.0999984741210938,2.4499969482421875,1,0.06521144038591209,-1.7647204021183018,37.31999969482422,1.0499914169639295,37.34000015258789,1.058824849375624,37.20000076293945,0.06521144038591209
4925,2011-03-02,36.72999954223633,36.97999954223633,36.58000183105469,36.68000030517578,255100.0,0.0021827561535279205,-2.2000305180437936,-0.09803804238067812,22.392182995245165,35.428039635838694,1.362278251256086,2.712624354439427,1.8929039804578451,0.7292381440545981,19.250439387812428,0.3999977111816406,-0.760390975968761,-2.3485004425048857,-5.454828397451955,0.7578275124421836,-3.9016644199784167,-0.7953364650313546,3.310464120629007,19.531268626469256,-19.264958045203443,1.5531639774735335,3,1.4349994659423828,2.25,1.7274999618530273,1.0200004577636719,1.990001678466804,2,0.0612578281525078,-1.0941105720684297,36.650001525878906,-1.7647204021183018,37.31999969482422,1.0499914169639295,37.34000015258789,0.0612578281525078
4926,2011-03-03,37.38999938964844,37.63999938964844,36.959999084472656,37.02999877929688,429800.0,0.01796895877042326,-1.720001220703125,7.200122072175032,26.578921875447023,32.11582294296661,0.5675728960739477,1.96348483099964,1.228987442184767,0.1130525312374644,18.623409978482396,0.9099998474121094,-1.1852764369308773,-1.5680006027221651,-4.7427071072774325,1.6067059018331022,-3.1553538549997953,0.019352649555465007,2.365627143566577,71.09380587940777,36.327582195593166,1.5873532522776332,3,0.7749996185302734,1.5900001525878906,1.067500114440918,0.3600006103515625,1.029998779296875,3,0.04947853220159559,-2.2000305180437936,36.72999954223633,-1.0941105720684297,36.650001525878906,-1.7647204021183018,37.31999969482422,0.04947853220159559
4927,2011-03-04,37.54999923706055,37.9900016784668,37.22999954223633,37.4900016784668,340600.0,0.0042792150313970545,-1.6206887479940018,0.16665960242445121,25.89639113186145,29.035545415242776,0.16815821144932386,1.6909194742284939,1.0645927177980212,-0.006069016973448527,18.655824505581798,0.7600021362304688,-1.2388834723219517,-1.2815006256103487,-4.4695589010954535,1.906557649874756,-2.875529763352901,0.3125285121322037,1.943577136876172,70.8608066936474,40.15196491182587,1.5940291377425528,3,0.43000030517578125,1.4300003051757812,0.9075002670288086,0.20000076293945312,0.8400001525878906,4,0.047137163614553224,-1.720001220703125,37.38999938964844,-2.2000305180437936,36.72999954223633,-1.0941105720684297,36.650001525878906,0.047137163614553224
4928,2011-03-07,36.68999862670898,37.58000183105469,36.45000076293945,37.540000915527344,220100.0,-0.022902812991345667,1.4300990586353288,-14.167281281790556,23.465684913113407,27.434591853322534,0.6759723925862176,2.3849402134649367,1.9046340455670858,0.886711243341658,18.7592965596815,1.1300010681152344,-1.3221076642614094,-1.9585012435913143,-5.199295769758585,1.2822932825759565,-3.578898506674946,-0.3381039805076824,2.5624916006917076,15.584267603330709,-9.089328782274023,1.6203972630836343,3,0.9950008392334055,2.2750015258789134,1.797501564025886,1.0900020599365305,1.1000022888183665,0,0.07249931717020375,-1.6206887479940018,37.54999923706055,-1.720001220703125,37.38999938964844,-2.2000305180437936,36.72999954223633,0.07249931717020375
4929,2011-03-08,37.11000061035156,37.29999923706055,36.72999954223633,36.810001373291016,317700.0,0.011447315327421048,-1.478243923474338,-0.35293932852532883,38.78887356488332,27.955906321101292,0.06355969773198211,1.7938559348684748,1.4707535933768412,0.503541387323196,18.246084407696685,0.6100006103515696,-1.561649387372455,-1.3714992523193388,-4.565304208618585,1.8223057039799073,-2.968401730468962,0.22540322583028427,1.8622406706030006,42.8571074703618,16.572434479113927,1.596902478149624,3,0.1100006103515625,1.8549995422363281,1.4774980545043945,0.7699985504150391,0.80999755859375,1,0.06036103009776572,1.4300990586353288,36.68999862670898,-1.6206887479940018,37.54999923706055,-1.720001220703125,37.38999938964844,0.06036103009776572
4930,2011-03-09,36.86000061035156,37.0,36.650001525878906,37.0,227700.0,-0.006736728533770608,4.0,-0.4666658189540073,35.7487777295225,28.54045935043523,0.2487987532048237,1.8762084404374377,1.705940726646574,0.792966141074551,17.961188680396262,0.45999908447265625,-1.8187848766154957,-1.4539993286132784,-4.617351273236153,1.7093526160095962,-3.0356753009247157,0.1276766436981589,1.8600166188014882,26.623350887535857,-0.23088323947910538,1.5816759723114378,3,0.3600006103515625,2.104999542236328,1.7274980545043945,1.019998550415039,0.8999977111816406,2,0.06077042394677723,-1.478243923474338,37.11000061035156,1.4300990586353288,36.68999862670898,-1.6206887479940018,37.54999923706055,0.06077042394677723
4931,2011-03-10,36.20000076293945,36.70000076293945,36.0099983215332,36.31999969482422,190200.0,-0.017905584277900344,-1.7599887085822403,0.8571389645776567,26.307456254896977,28.214465400042826,0.8404091870162205,2.299700789001534,2.3486334297719935,1.4849613360289666,17.54898497463297,0.8500022888183594,-1.9051505875096382,-1.8889991760253935,-4.977032831779638,1.1990344797288515,-3.433016003902516,-0.344982348148271,2.293014819592237,9.596066629932608,-15.304237398791734,1.5440168278771225,3,0.7999992370605469,2.5449981689453125,2.657498359680176,1.9499988555908203,1.7599983215332031,3,0.06961327084676716,4.0,36.86000061035156,-1.478243923474338,37.11000061035156,1.4300990586353288,36.68999862670898,0.06961327084676716
4932,2011-03-11,36.2400016784668,36.34000015258789,35.95000076293945,36.18000030517578,124300.0,0.0011049976432127018,2.000014672007277,-0.5000158947134183,24.39025297965189,27.794166685844512,0.701762136786094,1.9908164495062692,2.2853081875312284,1.4765551436529734,16.91255565144351,0.3899993896484375,-1.8831549618770822,-1.6134983062744155,-4.494288973118671,1.26729236056984,-3.053893639696547,-0.17310297285228415,1.9550518327450774,17.791455551785067,-4.656693799048622,1.4403953334221289,3,0.7299995422363281,2.4749984741210938,2.732497215270996,2.0249977111816406,0.6899986267089844,4,0.06015442575914198,-1.7599887085822403,36.20000076293945,4.0,36.86000061035156,-1.478243923474338,37.11000061035156,0.06015442575914198
4933,2011-03-14,35.95000076293945,36.11999893188477,35.61000061035156,35.90999984741211,231400.0,-0.008002232397788744,1.6842210934205406,0.6666666666666666,27.624307839729425,27.910316587150128,0.8683032167754305,1.969907336321782,2.552647332556944,1.8022140300269172,16.103136270953122,0.6300010681152344,-1.820558782774917,-1.6419992446899414,-4.180548177873646,0.8965496884937636,-2.911273711281794,-0.3727247780980889,1.9307453635142835,20.118368572286315,-1.7613990482135726,1.2692744665918523,3,0.8500003814697266,2.594999313354492,3.0524978637695312,2.3149986267089844,1.0400009155273438,0,0.06787200486583456,2.000014672007277,36.2400016784668,-1.7599887085822403,36.20000076293945,4.0,36.86000061035156,0.06787200486583456
4934,2011-03-15,35.5099983215332,35.79999923706055,34.65999984741211,34.950000762939446,205500.0,-0.01223928879188907,1.0,13.999618539004565,30.4259616054227,28.80295865494763,1.2623386995359098,2.076090625043456,2.9744015768684022,2.272484414384401,15.48275964462595,1.2900009155273438,-1.7740209165669896,-1.8025016784667969,-3.9089513457605847,0.3039479888269909,-2.8557265121136908,-0.749276844819903,2.007428522344185,36.32471874760563,11.294741437707302,1.0532248336468941,3,0.81500244140625,2.5600013732910156,3.5525007247924805,2.7550010681152344,2.5400009155273438,1,0.0642073416435942,1.6842210934205406,35.95000076293945,2.000014672007277,36.2400016784668,-1.7599887085822403,36.20000076293945,0.0642073416435942
4935,2011-03-16,35.20000076293945,35.5099983215332,34.790000915527344,35.41999816894531,347900.0,-0.008729866889511162,2.600007629438187,-0.3928542234332375,30.000000000000057,29.183078446564632,1.489074379196552,2.242746367457933,3.2554025674426157,2.6096578908757735,16.284218250591476,0.7199974060058594,-1.7312842202567253,-1.9484992980957045,-4.179290835684725,0.28229223949331583,-3.063895066890211,-0.8331035293011979,1.803089221574183,26.470621234390602,-0.7246163294274908,1.11539576879451,3,1.125,2.8699989318847656,4.092499732971191,3.2950000762939453,2.8499984741210938,2,0.07727265190487231,1.0,35.5099983215332,1.6842210934205406,35.95000076293945,2.000014672007277,36.2400016784668,0.07727265190487231
4936,2011-03-17,35.349998474121094,35.810001373291016,35.15999984741211,35.56999969482422,201800.0,0.004261298520753742,-1.166677263074908,1.0000173397374763,30.1396971540522,29.654556893474716,1.1390547698311835,1.9335540908601914,3.089159099604501,2.480798993143644,16.979650848173968,0.6500015258789062,-1.6102437851758538,-1.6345014572143555,-3.888848769603946,0.6198458551752353,-2.7616751134091473,-0.5073278010195637,1.231335285714266,41.0713393672145,11.52611760511408,1.127173656194794,3,0.7700023651123047,2.720001220703125,3.942502021789551,3.1450023651123047,2.520000457763679,3,0.0681753875937623,2.600007629438187,35.20000076293945,1.0,35.5099983215332,1.6842210934205406,35.95000076293945,0.0681753875937623
4937,2011-03-18,35.970001220703125,36.0099983215332,35.43000030517578,35.7400016784668,487600.0,0.01753897520068981,2.7419982033643846,-1.0454466638923567,37.967929347190484,31.265917386149948,0.3032497666312395,1.117229316527414,2.461069676499477,1.8772923818136746,18.38769588982559,0.6599998474121094,-1.4521332516422945,-0.8534988403320298,-2.8944713921481124,1.1874737114840528,-1.8739851162400711,0.16698743557601148,0.26549243489604635,89.72617772319869,55.761298847538725,1.020486275908042,3,0.009998321533203125,2.0999984741210938,3.327498435974121,2.529998779296875,2.500000000000007,4,0.05532381974522016,-1.166677263074908,35.349998474121094,2.600007629438187,35.20000076293945,1.0,35.5099983215332,0.05532381974522016
4938,2011-03-21,37.099998474121094,37.25,36.22999954223633,36.22999954223633,318100.0,0.03141499068861808,-1.3448315173305856,3.782611580117095,53.70672957879958,32.92345694325176,-0.8520779709347011,-0.203562279798291,1.3462658085316122,0.7718069547982935,19.629022144247706,1.279998779296875,-1.3398551924307043,0.3909984588623061,-1.2642184870728599,2.046215404797472,-0.4366100141052769,1.218606931829889,-2.4399986267089844,94.20843563545635,54.48101584175413,0.8276084729675827,3,-1.144998550415039,0.970001220703125,2.3125009536743164,1.5150012969970703,1.6500015258789062,0,-0.0045821610764726906,2.7419982033643846,35.970001220703125,-1.166677263074908,35.349998474121094,2.600007629438187,35.20000076293945,-0.0045821610764726906
4939,2011-03-22,37.099998474121094,37.290000915527344,36.959999084472656,37.08000183105469,181500.0,0.0,-1.5384547668652249,0.022984675421480718,53.088471020090516,34.85008953109264,-0.9539656606100451,-0.3208224099347774,1.357903932578644,0.8034335089271849,20.41771204746808,0.3300018310546875,-1.2365126997320672,0.45499858856201314,-1.0170207798875381,1.9270179570115644,-0.2810110956627625,1.1910082727867888,-2.3881986236572246,92.39990234375,48.04749041711108,0.7360096842247764,3,-1.1249980926513672,0.9650020599365234,2.6300010681152344,1.6400012969970703,1.6100006103515625,1,-0.0029648733201707023,-1.3448315173305856,37.099998474121094,2.7419982033643846,35.970001220703125,-1.166677263074908,35.349998474121094,-0.0029648733201707023
4940,2011-03-23,37.29999923706055,37.5,36.97000122070313,37.099998474121094,269900.0,0.005390856365640184,-1.3043662147033617,10.001716901945823,49.18625578326459,37.392178367577934,-1.2124958689116454,-0.5605911488535895,1.1685590819346459,0.6339886324610262,20.448256591959392,0.5299987792968679,-1.0124303281807698,0.6619993209838881,-0.7953606577204084,2.1193592996881847,-0.0666806683682637,1.39067931033604,-2.485071343994136,91.452959406081,48.39774695193653,0.7286799893521501,3,-1.2199993133544922,-0.024999618530273438,2.5349998474121094,1.739999771118164,1.9900016784667969,2,0.020107239017174372,-1.5384547668652249,37.099998474121094,-1.3448315173305856,37.099998474121094,2.7419982033643846,35.970001220703125,0.020107239017174372
4941,2011-03-24,38.13999938964844,38.310001373291016,37.18000030517578,37.47999954223633,371700.0,0.022520111790063524,1.2599935150393866,3.299986648610502,54.750401587306456,40.76552821287289,-1.9538339602210826,-1.3982470418665116,0.3234051063496679,-0.1704205090373705,20.083659067334224,1.1300010681152344,-0.9833413584642585,1.4549995422363295,-0.13341201828487215,3.0434111027575312,0.6607937619757323,2.249205322496927,-3.1639671701660106,94.0971555349515,52.30538097286111,0.7942057802605995,3,-1.654998779296875,-0.8850002288818359,1.375,1.1949996948242188,1.9599990844726562,3,-0.0023597313588924473,-1.3043662147033617,37.29999923706055,-1.5384547668652249,37.099998474121094,-1.3448315173305856,37.099998474121094,-0.0023597313588924473
4942,2011-03-25,39.86999893188477,40.36999893188477,38.810001373291016,38.810001373291016,420900.0,0.04535919166023561,-1.9433983992629833,1.606057278270681,72.45762346577015,45.74700772687741,-3.4808128651281507,-3.0872731544505214,-1.393041320078673,-1.852332164789793,20.26825773209126,2.2299995422363352,-0.864452767009638,3.0584991455078168,0.936948437392978,5.180049853622656,1.9977237914503974,4.119274499565236,-4.627249180097657,87.92270353347907,41.04717676783074,1.060775354057421,3,-2.3549995422363352,-2.3549995422363352,-0.25999927520752664,-0.5349998474121165,0.04999923706053977,4,-0.050163031190867735,1.2599935150393866,38.13999938964844,-1.3043662147033617,37.29999923706055,-1.5384547668652249,37.099998474121094,-0.050163031190867735
4943,2011-03-28,39.060001373291016,39.97000122070313,39.02999877929688,39.68000030517578,233800.0,-0.020315966398132712,-1.7646963126687027,-0.5849059998848352,63.05221847447801,49.372147378994676,-2.4398442270844924,-2.2558962189142377,-0.5863606073623799,-1.0086875837158118,20.721520046679892,0.94000244140625,-0.6267232086975127,2.161501502990724,-0.17923385699872796,4.502236862980176,0.9911338229959981,3.33186918298545,-3.3045267034941332,61.58364758907753,13.613237981818287,1.1703676799947258,3,-1.480001449584961,-1.5450019836425781,0.5499982833862305,0.2749977111816406,3.079998016357422,0,-0.015104970093301695,-1.9433983992629833,39.86999893188477,1.2599935150393866,38.13999938964844,-1.3043662147033617,37.29999923706055,-0.015104970093301695
4944,2011-03-29,39.040000915527344,39.290000915527344,38.77000045776367,38.93000030517578,264600.0,-0.000512044471594586,-1.4186050637852416,-0.17742064493105847,65.05525516854746,53.267175731055495,-2.0857983579173407,-2.1583206287447254,-0.566109149643637,-0.9586468955242466,20.457923577586882,0.5200004577636719,-0.3644420812683151,2.022001075744626,-0.5021609036499939,4.546163055139246,0.7599200860473161,3.284082065441936,-2.8230738195216745,60.88238495033577,9.789880528905904,1.2620809896973082,3,-1.2750015258789062,-1.5250015258789062,0.5699987411499023,0.2949981689453125,2.529998779296875,1,-0.007428301965331174,-1.7646963126687027,39.060001373291016,-1.9433983992629833,39.86999893188477,1.2599935150393866,38.13999938964844,-0.007428301965331174
4945,2011-03-30,38.97999954223633,39.31999969482422,38.81999969482422,39.2599983215332,195400.0,-0.001536920386370988,1.4999904632932155,-2.5454293244555415,70.93372767195434,57.79984578860018,-1.6016465856390525,-2.0249313622752254,-0.5162202972341561,-0.901701215494036,20.18786284807057,0.5,-0.10628273100122243,1.8494997024536133,-0.8171557516821935,4.51615515658942,0.5161719753857099,3.1828274295215166,-2.3477652626427457,56.426332663269584,0.08130461278297219,1.3333277270679036,3,-1.0799999237060547,-1.4650001525878906,0.630000114440918,0.3549995422363281,2.720001220703125,2,-0.006926640865429379,-1.4186050637852416,39.040000915527344,-1.7646963126687027,39.060001373291016,-1.9433983992629833,39.86999893188477,-0.006926640865429379
4946,2011-03-31,39.2400016784668,39.36000061035156,38.75,38.959999084472656,147400.0,0.0066701421057930865,1.3461541283057623,-1.0000136239782016,71.86588726736461,61.56628555750841,-1.3989360330105214,-2.2548362672293223,-0.7699822142710175,-1.1568913443055564,20.66269244708619,0.6100006103515625,0.18471719433357947,2.0170017242431655,-0.811016972009817,4.845020420496148,0.6029923761166742,3.4310110723696567,-2.233990933644094,30.247037132099152,-29.69522322664926,1.4140093481264906,3,-0.94000244140625,-1.7250022888183594,0.20999717712402344,0.09499740600585938,2.549999237060547,3,0.001274190492402072,1.4999904632932155,38.97999954223633,-1.4186050637852416,39.040000915527344,-1.7646963126687027,39.060001373291016,0.001274190492402072
4947,2011-04-01,39.31999969482422,39.650001525878906,39.150001525878906,39.400001525878906,169800.0,0.002038685344942781,-1.380962761126249,-0.2857181782264547,75.33834655475349,63.96979855483662,-1.0658488298558382,-2.314075102013099,-0.8307537713208006,-1.2312439659482024,21.633251523654966,0.5,0.5360406031688356,2.0084997177124038,-0.9694140909187752,4.986413526343583,0.5195428133968107,3.497456622027997,-1.9775901312953081,46.7212397128346,-17.504236351880337,1.4889569043155901,4,-0.6550006866455078,-1.8050003051757812,-0.09000015258789062,-0.09000015258789062,3.5900001525878906,4,0.019837202068939686,1.3461541283057623,39.2400016784668,1.4999904632932155,38.97999954223633,-1.4186050637852416,39.040000915527344,0.019837202068939686
4948,2011-04-04,39.349998474121094,39.77999877929688,39.16999816894531,39.4900016784668,160200.0,0.0007629394590464855,-1.4399838258070214,1.75,80.76926133574435,67.0454419232426,-0.8304517973202863,-2.249930750165845,-0.8294978717389085,-1.2492980623607437,22.03279108634869,0.6100006103515696,0.9111748583768744,1.9054985046386719,-1.1907910517112583,5.001788060988602,0.3573537264637068,3.453643282813637,-1.7048299737565955,58.25234807857505,-9.109852373347614,1.5481447781749642,4,-0.6799983978271413,-1.8349990844726562,-0.1224985122680664,-0.11999893188476562,2.920001983642578,0,0.01448538035393021,-1.380962761126249,39.31999969482422,1.3461541283057623,39.2400016784668,1.4999904632932155,38.97999954223633,0.01448538035393021
4949,2011-04-05,39.349998474121094,39.68999862670898,39.04999923706055,39.36000061035156,119200.0,0.0,-1.0983565550191128,0.07144219503555761,84.99156970704,71.02381013699542,-0.5338669168333396,-2.1855664575501095,-0.8201652354747466,-1.2324419822618609,22.398898788585434,0.6399993896484304,1.2338044473709147,1.7934986114501967,-1.4119719768132626,4.998969199713656,0.19076331731846352,3.39623390558193,-1.4323469306045666,58.25234807857505,-13.69237248502116,1.60273529413173,4,-0.5749988555908203,-1.8349990844726562,-0.5174989700317383,-0.11999893188476562,3.4099998474121094,1,0.07090218611729338,-1.4399838258070214,39.349998474121094,-1.380962761126249,39.31999969482422,1.3461541283057623,39.2400016784668,0.07090218611729338
4950,2011-04-06,39.099998474121094,39.59000015258789,38.849998474121094,39.349998474121094,117600.0,-0.006353240398838,1.0273925357691545,24.994660564454616,81.09453365790945,73.95093592261799,-0.001883784331589311,-1.8542135279349239,-0.56644662012814,-0.9675072142798484,22.624542405878046,0.7400016784667969,1.378506829029071,1.4314987182617216,-1.8275888282970314,4.690586264820475,-0.19804505501765135,3.0610424915410945,-0.9371121917677385,33.98047465260265,-40.13993427343945,1.6295437732793758,4,0.46000099182128906,-1.5849990844726562,-0.5274991989135742,-0.11999893188476562,2.9300003051757884,2,0.06317138918401577,-1.0983565550191128,39.349998474121094,-1.4399838258070214,39.349998474121094,-1.380962761126249,39.31999969482422,0.06317138918401577
4951,2011-04-07,38.72000122070313,39.13999938964844,38.68999862670898,38.75,259200.0,-0.009718600210930184,-8.99957616342996,0.11999511718747158,73.7478686424933,74.09429649780944,0.5241598683507931,-1.3446870019704633,-0.2035110914835485,-0.565372262160686,22.267084976652296,0.45000076293946023,1.5363493683863396,0.9255014419555749,-2.289086726629826,4.140089610540976,-0.681792642337129,2.532795526248279,-0.3364036733966387,2.752531173772953,-66.52726447016352,1.6072940842927017,4,0.6099987030029226,-1.2050018310546946,-0.14750194549561257,0.259998321533196,2.729999542236321,3,0.07696279566858455,1.0273925357691545,39.099998474121094,-1.0983565550191128,39.349998474121094,-1.4399838258070214,39.349998474121094,0.07696279566858455
4952,2011-04-08,38.41999816894531,38.849998474121094,38.22999954223633,38.72999954223633,242600.0,-0.007748012456089803,1.2545446979102366,10.333799593084848,63.306450992667436,74.12254455538604,0.6669913060238102,-0.920167634850614,0.06495394800977294,-0.24459162383579525,21.636839171095957,0.6199989318847656,1.7180307989924017,0.5164985656738281,-2.623117765297472,3.6561148966451285,-1.0533095998118256,2.086306731159482,1.9500007629394602,12.257981950320255,-51.64325587470418,1.5698081654856502,4,0.5850009918212891,-0.904998779296875,0.15250110626220703,0.5600013732910156,2.9800033569335938,4,0.08771480757919425,-8.99957616342996,38.72000122070313,1.0273925357691545,39.099998474121094,-1.0983565550191128,39.349998474121094,0.08771480757919425
4953,2011-04-11,38.38999938964844,38.54999923706055,38.11000061035156,38.36000061035156,210600.0,-0.0007808115753925593,1.5142888283378746,-0.09676982710884144,62.92586641062058,73.88594580450528,0.6615216757455755,-0.7357182840245642,0.10077896294853161,-0.18579518688625285,20.653328219441597,0.4399986267089844,1.8070329339895679,0.36449985504150106,-2.642316979389456,3.371316689472458,-1.138908562173981,1.867908272256983,1.9371995544433673,17.72146397641653,-40.816159892105304,1.5034084172154796,4,0.5550003051757812,-0.875,0.09000015258789062,0.5900001525878906,3.7900009155273438,0,0.11773900832575834,1.2545446979102366,38.41999816894531,-8.99957616342996,38.72000122070313,1.0273925357691545,39.099998474121094,0.11773900832575834
4954,2011-04-12,37.790000915527344,38.4900016784668,37.7599983215332,38.11999893188477,104200.0,-0.015629030572031688,-2.7435762003971167,-11.000381485249473,54.54547384736243,72.06502871288397,1.1907845995541777,0.04622006033750381,0.6794418376523836,0.4305434279532321,18.79942094372866,0.7300033569335938,1.587344297419314,-0.3494987487792969,-3.1182070991730413,2.4192096016144475,-1.7338529239761655,1.0348554264175718,2.44851009521485,1.6394843701795199,-50.55616019370627,1.384354175196872,4,0.9799976348876953,-0.27500152587890625,0.534998893737793,1.1749992370605469,4.569999694824219,1,0.1185498659354507,1.5142888283378746,38.38999938964844,1.2545446979102366,38.41999816894531,-8.99957616342996,38.72000122070313,0.1185498659354507
4955,2011-04-13,37.91999816894531,38.11000061035156,37.52000045776367,37.84000015258789,145700.0,0.003439990745397248,1.5652018874339688,-0.24241968858010968,47.64955592941822,69.37432523088992,0.9997478330513587,0.1374958749977253,0.49371800640054886,0.31381634409574133,16.836383468390206,0.5900001525878906,1.4954848269469494,-0.35550136566162394,-2.759441157630711,2.048438426307463,-1.557471261646171,0.8464685303229231,2.1698020804443416,24.691233019287782,-21.28692158739609,1.201969895984545,4,0.7300014495849609,-0.404998779296875,0.1725025177001953,1.0450019836425781,4.280002593994141,2,0.1276371409888839,-2.7435762003971167,37.790000915527344,1.5142888283378746,38.38999938964844,1.2545446979102366,38.41999816894531,0.1276371409888839
4956,2011-04-14,37.7599983215332,38.02999877929688,37.29999923706055,37.58000183105469,134100.0,-0.0042194054625018795,1.0277838118499556,2.2500119212245484,16.077084043735383,62.78974050744346,1.0367575030916214,0.5136388158764262,0.60143071127208,0.48948407216001044,15.285182617850381,0.7299995422363352,1.3794556866649117,-0.6360012054443374,-2.628972067394159,1.356969656505484,-1.6324866364192445,0.3604842255305698,2.1242179445263716,29.67737489632632,-10.54088110200771,0.9964854309749104,4,0.7800006866455078,-0.24499893188476562,0.3325023651123047,1.2050018310546875,3.870002746582024,3,0.11308264426825065,1.5652018874339688,37.91999816894531,-2.7435762003971167,37.790000915527344,1.5142888283378746,38.38999938964844,0.11308264426825065
4957,2011-04-15,37.959999084472656,38.099998474121094,37.61000061035156,37.79999923706055,86900.0,0.005296630609896047,1.2272699687020452,0.8889053724700646,27.99992065417581,56.92648043171362,0.696832318896476,0.49578704768669013,0.34136208298748727,0.3079102937926521,13.899873137796442,0.48999786376953125,1.2268374430126272,-0.5355003356933565,-2.1881412905982813,1.1171406192115683,-1.361820813145819,0.29082014175910587,1.6657954786870164,52.79998779296875,14.652931054265977,0.8263204774524618,4,0.5349998474121094,-0.44499969482421875,-0.08749961853027344,0.7849998474121094,3.1599998474121165,4,0.09193892946889881,1.0277838118499556,37.7599983215332,1.5652018874339688,37.91999816894531,-2.7435762003971167,37.790000915527344,0.09193892946889881
4958,2011-04-18,36.93000030517578,37.58000183105469,36.54999923706055,37.43000030517578,285500.0,-0.027133793575832565,1.5749966621526255,-3.125002980235081,19.942964209171805,49.69885759861715,1.505805800768762,1.5941287968180688,1.289381721397298,1.3498950997370116,14.370379999888602,1.4099998474121094,1.003307940903106,-1.5569992065429688,-3.2413060117888577,0.1273075987029202,-2.3991526091659168,-0.7148458039200207,2.4632147253739802,19.587659273242096,-15.035660848660406,0.8421534026229452,4,1.1399993896484375,0.5849990844726562,0.9125003814697266,1.7849998474121094,5.259998321533196,0,0.12103983709083943,1.2272699687020452,37.959999084472656,1.0277838118499556,37.7599983215332,1.5652018874339688,37.91999816894531,0.12103983709083943
4959,2011-04-19,36.9900016784668,37.099998474121094,36.86000061035156,37.02000045776367,182700.0,0.001624732542517826,1.5263622856683934,0.05999755859375,21.65240771895961,43.09417693873384,1.2022648127358266,1.607902195556946,1.1431843302263474,1.2967618040631521,14.91059534669153,0.23999786376953125,0.7340530769596967,-1.4914979934692383,-3.1954778788922766,0.21248189195380007,-2.3434879361807575,-0.6395080507577191,2.062027456864257,28.20525987602245,-3.5089297723520367,0.8519899427115204,4,0.8549976348876953,0.5249977111816406,0.6824989318847656,1.5549983978271484,5.969997406005859,1,0.14030814791041957,1.5749966621526255,36.93000030517578,1.2272699687020452,37.959999084472656,1.0277838118499556,37.7599983215332,0.14030814791041957
4960,2011-04-20,38.04999923706055,38.099998474121094,37.5099983215332,37.52000045776367,127300.0,0.028656326317790137,-1.1454431960049938,-17.66734486266531,36.19483501174505,38.92161764642847,-0.024963604738964307,0.6397753087323323,0.015267998003821504,0.2508239341100662,15.275084615382841,1.1099967956542969,0.43946798952070765,-0.4690004348754897,-2.0947132168389473,1.1567123470879679,-1.2818568258572185,0.3438559561062391,0.7017863104780488,96.77424118250751,62.19456931183673,0.8128563909817277,4,-0.35000038146972656,-0.4699993133544922,-0.8524990081787109,0.020000457763671875,5.19000244140625,2,0.11327204887544617,1.5263622856683934,36.9900016784668,1.5749966621526255,36.93000030517578,1.2272699687020452,37.959999084472656,0.11327204887544617
4961,2011-04-21,38.04999923706055,38.459999084472656,37.91999816894531,38.16999816894531,120900.0,0.0,-1.8421020930582743,-0.2264136005067081,34.988145557582655,35.77513926475239,-0.14527533964464112,0.6668782018048063,-0.06984774905558311,0.2714132433395804,15.833461683013935,0.5400009155273438,0.10526810753144389,-0.46450042724609375,-2.0951212278133866,1.166120373321199,-1.2798108275297437,0.35080997303755623,0.437571953220683,78.53403768761422,43.61103956433671,0.8153104002836477,4,-0.5,-0.2849998474121094,-0.8524990081787109,0.020000457763671875,6.400001525878906,3,0.10906705937162853,-1.1454431960049938,38.04999923706055,1.5263622856683934,36.9900016784668,1.5749966621526255,36.93000030517578,0.10906705937162853
4962,2011-04-25,37.86999893188477,38.43999862670898,37.349998474121094,37.7599983215332,348900.0,-0.0047306257236519045,-1.3440855804490524,-0.9166799122612411,33.1050027478055,32.461709968884044,-0.05754887354826366,0.7266149421798573,0.013130807192752059,0.47882941556282077,14.852132628816397,1.0900001525878835,-0.21071356740017677,-0.5445007324218665,-2.0668184153673224,0.9778169505235894,-1.3056595738945944,0.21665810905086147,-1.3199996948242259,69.10993718731001,35.60381473752199,0.7611588414727279,4,-0.34999847412110086,0.030000686645500707,-0.7749986648559641,0.20000076293944602,4.970001220703118,0,0.09928709380196765,-1.8421020930582743,38.04999923706055,-1.1454431960049938,38.04999923706055,1.5263622856683934,36.9900016784668,0.09928709380196765
4963,2011-04-26,38.47000122070313,38.68000030517578,37.86999893188477,37.97000122070313,152600.0,0.01584373661846561,-1.3142745038201016,4.545429324455248,41.16467863062981,30.974954944802644,-0.7208103955290213,0.08447611597546967,-0.6863362369183008,-0.10627618987812326,13.723181730696876,0.8100013732910085,-0.4386503261424437,0.08500156402588743,-1.4072165528477356,1.5772196808995105,-0.6611074944109276,0.8311106224627025,-1.88220199584962,88.46158683048947,55.68623533023868,0.7461090584368126,4,-0.855001449584968,-0.17000198364258523,-1.4450016021728587,-0.40000152587891336,4.1199989318847585,1,0.06888478365203454,-1.3440855804490524,37.86999893188477,-1.8421020930582743,38.04999923706055,-1.1454431960049938,38.04999923706055,0.06888478365203454
4964,2011-04-27,38.75,38.75,38.22000122070313,38.38000106811523,180000.0,0.007278366790021806,1.8648665367603463,0.7399978637695455,46.506997426408994,30.848004000023842,-0.9502405417651403,-0.230163367092743,-1.0620178162984715,-0.3763051066201655,12.791572567823906,0.5299987792968679,-0.558731709670198,0.3795003890991211,-1.0914026195840663,1.8504033977823084,-0.35595111524247613,1.1149518934407183,-2.0785127319336,100.0,64.59381044965257,0.7354515043415952,4,-1.1000003814697266,-0.29000091552734375,-1.7375001907348633,-0.6800003051757812,2.8600006103515625,2,0.08877415810861877,-1.3142745038201016,38.47000122070313,-1.3440855804490524,37.86999893188477,-1.8421020930582743,38.04999923706055,0.08877415810861877
4965,2011-04-28,38.709999084472656,39.0,38.5099983215332,38.61000061035156,106000.0,-0.0010322816910282029,-2.2666446264177815,0.2702669264792253,49.89291070500853,34.60531807349864,-0.8788094217863218,-0.22285314551523072,-1.0356739682049465,-0.33093649804771275,11.856412261166946,0.4900016784667969,-0.6821902816185315,0.3529994964599581,-1.0991868119748318,1.805185804894748,-0.37309365775743686,1.079092650677353,-1.9138010524902427,82.42420319139589,41.115905201575984,0.7260931542173933,4,-0.9349994659423828,-0.25,-1.6899986267089844,-0.6399993896484375,2.3800010681152344,3,0.10979075434038843,1.8648665367603463,38.75,-1.3142745038201016,38.47000122070313,-1.3440855804490524,37.86999893188477,0.10979075434038843
4966,2011-04-29,39.290000915527344,39.349998474121094,38.63000106811523,38.63000106811523,236000.0,0.01498325612948248,-1.1818108256509297,6.600099183642399,58.787911949026395,38.0262059951487,-1.3622073527084453,-0.8420915721691102,-1.6277105112439472,-0.9069335922594064,11.088658041162375,0.7199974060058665,-0.6988770935214248,0.9305013656616197,-0.5282427151102667,2.389245446433506,0.20112932527567295,1.6598734060475664,-2.3174987261035227,97.0001220703125,49.86837948187745,0.7293720403859446,4,-1.3400020599365234,-0.8300018310546875,-2.6125011444091797,-1.220001220703125,1.9500007629394531,4,0.1005345042223813,-2.2666446264177815,38.709999084472656,1.8648665367603463,38.75,-1.3142745038201016,38.47000122070313,0.1005345042223813
4967,2011-05-02,40.099998474121094,41.290000915527344,40.0,40.18000030517578,450000.0,0.020615870188835705,-8.21433242506812,-0.12121492356153961,64.92146910558934,43.023817650306206,-2.052572677849831,-1.676618508257853,-2.4586318262226428,-1.7041838736619894,10.636770269941348,2.0,-0.6566887299835003,1.7014989852905273,0.09991792667690902,3.3030800439041457,0.9007084559837182,2.5022895145973365,-2.889746656227544,65.20462715817482,13.759787627880044,0.8007905293068089,5,-1.0249977111816406,-1.1799983978271484,-3.2299985885620117,-2.029998779296875,1.1100006103515625,0,0.10847886419810404,-1.1818108256509297,39.290000915527344,-2.2666446264177815,38.709999084472656,1.8648665367603463,38.75,0.10847886419810404
4968,2011-05-03,39.91999816894531,40.5099983215332,39.72999954223633,39.72999954223633,339900.0,-0.004488785836038067,-7.210572811050656,-2.3749284760633227,70.05648053425907,48.402047963117255,-1.5688158776407022,-1.5301788052782541,-2.3085259080499583,-1.5168244144737173,9.941503460733617,0.779998779296875,-0.47954482517816643,1.4929986953735366,-0.19768207045326136,3.1836794612003345,0.6476583124601376,2.3383390782869355,-2.220176459335704,55.374498932630104,-2.2724649851892593,0.8453403829133985,5,-0.5999984741210938,-0.9999980926513672,-2.404998779296875,-1.8499984741210938,1.1200027465820312,1,0.07314634563069977,-8.21433242506812,40.099998474121094,-1.1818108256509297,39.290000915527344,-2.2666446264177815,38.709999084472656,0.07314634563069977
4969,2011-05-04,42.13999938964844,43.2400016784668,41.84000015258789,41.84000015258789,1241300.0,0.05561125557440816,-8.333367241839706,1.5789547653944225,78.5135158820249,53.10412361537057,-3.331844275435344,-3.7212325838849836,-4.5006810189129425,-3.7196759517983935,9.915592274222632,3.3200035095214844,-0.31054575285349273,3.573499870300296,1.228397791362248,5.918601949238344,2.4009488308312683,4.746050909769323,-4.009356175328698,76.74415416204951,14.311830497454636,1.172551039469025,5,-1.8449993133544922,-2.2449989318847656,-4.592499732971191,-4.069999694824219,-1.8999977111816406,2,0.010678708340228216,-7.210572811050656,39.91999816894531,-8.21433242506812,40.099998474121094,-1.1818108256509297,39.290000915527344,0.010678708340228216
4970,2011-05-05,41.56999969482422,42.47000122070313,41.2599983215332,41.81999969482422,341200.0,-0.01352633372282952,-1.781607078652687,-0.8333354526149817,74.3918098806015,57.48230854015045,-2.4697430660950914,-3.1164823631669663,-3.8785808095011447,-3.1383814339972815,9.934984157648518,1.210002899169929,0.008974522685846864,2.880000114440918,0.1828675344837407,5.577132694398095,1.5314338244623258,4.22856640441951,-2.724046295523891,63.774365237769025,-2.6855228558872213,1.3485662899785889,5,-1.2749996185302734,-1.6749992370605469,-3.9300003051757812,-3.5,-1.5799980163574219,3,0.0009622544099350261,-8.333367241839706,42.13999938964844,-7.210572811050656,39.91999816894531,-8.21433242506812,40.099998474121094,0.0009622544099350261
4971,2011-05-06,41.70000076293945,42.45000076293945,41.5,42.060001373291016,497600.0,0.0031272809494733433,-1.499994980675601,1.44000244140625,74.16021232186382,62.04399849282359,-2.265817763820422,-3.1745428698166975,-3.946159507316068,-3.256057356396127,10.16818213793222,0.9500007629394531,0.35218214496359934,2.861001205444339,-0.15367087719791783,5.875673288086595,1.353665164123207,4.368337246765471,-2.238880604555817,56.12535674461976,-11.564130870571653,1.5073360413211299,5,-1.1450004577636719,-1.8050003051757812,-3.9925012588500977,-3.6300010681152344,-0.4900016784667969,4,-0.014628311731200161,-1.781607078652687,41.56999969482422,-8.333367241839706,42.13999938964844,-7.210572811050656,39.91999816894531,-0.014628311731200161
4972,2011-05-09,41.790000915527344,42.16999816894531,41.31999969482422,41.540000915527344,658100.0,0.0021582770009893615,-1.4637549756744803,-0.6944432670707413,85.73528256796337,66.99628781919398,-1.945924027583537,-3.161202321005142,-3.9759177551928673,-3.333882295621301,10.935354779895176,0.8499984741210938,0.5976472866761853,2.782501220703125,-0.4985184479445408,6.063520889350791,1.1419913863792885,4.4230110550269615,-1.7998373443320617,58.68946209540867,-14.46145472490791,1.6405098343238338,5,-1.0599994659423828,-1.8950004577636719,-3.8825016021728516,-3.720001220703125,-1.0499992370605469,0,-0.013161024766960239,-1.499994980675601,41.70000076293945,-1.781607078652687,41.56999969482422,-8.333367241839706,42.13999938964844,-0.013161024766960239
4973,2011-05-10,42.90999984741211,43.09000015258789,41.54999923706055,41.54999923706055,469500.0,0.02680064387049641,-1.2647062123439061,5.44000244140625,87.659018506619,71.56873460588399,-2.6483814411300273,-4.137335004868966,-5.020773466170468,-4.430758532357636,12.063943485166337,1.5400009155273438,0.9025451483336084,3.676500129699704,-0.021603464559589725,7.374603723958998,1.8274483325700572,5.525551926829351,-2.4648589411988127,83.33326911294952,4.311261338869571,1.8490517971296467,5,-2.0349998474121094,-3.0149993896484375,-4.820000648498535,-4.840000152587891,-2.4099998474121094,1,-0.03961782262840019,-1.4637549756744803,41.790000915527344,-1.499994980675601,41.70000076293945,-1.781607078652687,41.56999969482422,-0.03961782262840019
4974,2011-05-11,42.27000045776367,43.02999877929688,42.20000076293945,42.72000122070313,297600.0,-0.014914924071877778,-1.813551870171039,-0.33088276542988776,78.36021395112272,74.73176829989669,-1.6277343222103653,-3.314428968750235,-4.289919065897209,-3.775115053802338,13.684089331415242,0.829998016357429,1.2508829527639165,2.8125007629394503,-1.0562399971964496,6.68124152307535,0.8781303828714968,4.746871143007404,-1.4335790434348823,55.19131834137963,-20.693490962855464,1.9343703800679513,5,-1.3349990844726562,-2.375,-4.1775007247924805,-4.200000762939453,-2.279998779296875,2,-0.029098640381263974,-1.2647062123439061,42.90999984741211,-1.4637549756744803,41.790000915527344,-1.499994980675601,41.70000076293945,-0.029098640381263974
4975,2011-05-12,42.7599983215332,43.18000030517578,41.81999969482422,42.06999969482422,286200.0,0.011592095066550456,-1.2857179492933184,-1.533327681939534,79.6973449130798,77.05503862923594,-1.6570843897632557,-3.6082303386574353,-4.684073837291045,-4.245821992543654,15.262554123401676,1.3600006103515625,1.5615604938412702,3.0604986190795884,-1.0038597556569826,7.1248569938161594,1.028319431711303,5.092677806447874,-1.58707567022509,77.41925560104022,1.7923264456716481,2.032179187368284,5,-1.2749977111816406,-2.8649978637695312,-4.614998817443848,-4.689998626708984,-2.6599998474121094,3,-0.0589335065945823,-1.813551870171039,42.27000045776367,-1.2647062123439061,42.90999984741211,-1.4637549756744803,41.790000915527344,-0.0589335065945823
4976,2011-05-13,42.02999877929688,42.84000015258789,41.959999084472656,42.58000183105469,143000.0,-0.01707201989923146,-1.550718708536046,-0.7971074585772706,74.52830231117588,78.12246454096777,-0.5560131837360274,-2.6793000230682935,-3.8860148072027485,-3.4919583167953974,16.668335388084767,0.8800010681152344,1.8302590467755806,2.116999053955084,-1.966941455096503,6.200939563006671,0.07502879942929042,4.158969308480877,-0.5676850641865556,38.171981262869856,-36.69802500347182,2.041970254525793,5,-0.5449981689453196,-2.1349983215332102,-3.492499351501472,-3.9599990844726634,-1.329998016357429,4,-0.04853669188862664,-1.2857179492933184,42.7599983215332,-1.813551870171039,42.27000045776367,-1.2647062123439061,42.90999984741211,-0.04853669188862664
4977,2011-05-16,41.45000076293945,41.84000015258789,41.27999877929688,41.790000915527344,313300.0,-0.013799620109509081,1.5454687323894496,0.6181786655569507,67.61230028628279,77.8508889578593,0.2633111902002341,-1.923028525675413,-3.2484517538697943,-2.892344249237496,17.966725995240385,0.75,2.094614470837598,1.3625009536743136,-2.6679714748852916,5.392973382233919,-0.652735260605489,3.377737167954116,1.7900009155273438,8.947465637635835,-61.55112512019142,2.0152362142798044,5,0.7999992370605469,-1.5550003051757812,-3.027501106262207,-3.3800010681152344,-0.69000244140625,0,-0.005790148951731355,-1.550718708536046,42.02999877929688,-1.2857179492933184,42.7599983215332,-1.813551870171039,42.27000045776367,-0.005790148951731355
4978,2011-05-17,41.400001525878906,41.52999877929688,40.47000122070313,41.13000106811523,218600.0,-0.001206254189149547,3.000028790441466,-0.794118637031739,66.09965310802968,76.47157087185983,0.609413021655044,-1.6031731202254278,-3.1125569771540995,-2.8255350050306447,17.897673458556753,1.05999755859375,2.284836106615373,1.0890016555786133,-2.692286765322315,4.870290076479542,-0.8016425548718473,2.979645866029074,1.8008000946044902,34.31736602806812,-31.109039708696898,1.8906442104504633,5,0.4249992370605469,-1.5050010681152344,-3.1400022506713867,-3.3300018310546875,-0.3900032043457031,1,-0.015942024712234493,1.5454687323894496,41.45000076293945,-1.550718708536046,42.02999877929688,-1.2857179492933184,42.7599983215332,-0.015942024712234493
4979,2011-05-18,42.18000030517578,42.36000061035156,40.90999984741211,41.31999969482422,135200.0,0.01884054953015646,1.3770480526302624,3.185182045521893,69.34227257456101,75.91051117118867,-0.18362505347599978,-2.08111391167445,-3.809365573687934,-3.5832191185644007,18.027001524315462,1.4500007629394531,2.400523057666277,1.6095005035400405,-1.9158514214927749,5.134852428572856,-0.15317545897636364,3.3721764660564446,0.9115692993164046,63.09961853014446,-0.16938167103201351,1.7626759625164077,5,-0.3549995422363281,-2.2849998474121094,-3.950000762939453,-4.1100006103515625,-2.1899986267089844,2,-0.039829309934111934,3.000028790441466,41.400001525878906,1.5454687323894496,41.45000076293945,-1.550718708536046,42.02999877929688,-0.039829309934111934
4980,2011-05-19,42.36000061035156,42.65999984741211,41.83000183105469,42.36999893188477,123000.0,0.004267432524264203,1.8135518701710147,-0.011625947020110815,67.9113333558862,75.21619128608005,-0.2679575545125985,-2.025513022078087,-3.8943093951971193,-3.738513765641869,19.498425587605084,0.8299980163574219,2.5262413635987357,1.574000740051268,-1.8273639670011335,4.97536544710367,-0.12668161347492912,3.2746830935774653,0.6267062587890635,79.74684563023811,19.88766723592324,1.7006823535261995,5,-0.5349998474121094,-2.4650001525878906,-4.217501640319824,-4.290000915527344,-1.779998779296875,3,-0.05594898247724778,1.3770480526302624,42.18000030517578,3.000028790441466,41.400001525878906,1.5454687323894496,41.45000076293945,-0.05594898247724778
4981,2011-05-20,42.20000076293945,42.68000030517578,41.900001525878906,42.16999816894531,144100.0,-0.0037771445964760453,-1.736857603683552,-3.000763067529344,63.25759965783297,72.71867096273223,-0.033049506892879776,-1.6218155898678717,-3.6178753945429634,-3.55177344867208,21.005590147563858,0.779998779296875,2.3588425298051874,1.206500816345212,-1.9924023611556692,4.405403993846093,-0.3929507724052286,2.8059524050956526,0.686037880263676,78.28055470209094,18.30863996368911,1.599451588750441,5,-0.375,-2.3050003051757812,-4.117501258850098,-4.130001068115234,-0.8100013732910156,4,-0.04976308651308381,1.8135518701710147,42.36000061035156,1.3770480526302624,42.18000030517578,3.000028790441466,41.400001525878906,-0.04976308651308381
4982,2011-05-23,41.63000106811523,41.72000122070313,41.11999893188477,41.52999877929688,239100.0,-0.013507101528889232,3.285690930641054,3.333121424030041,60.28883385397175,69.67753933466031,0.5720216080987086,-0.7965208841631082,-2.9369539190775598,-2.961110066509974,22.13916907380813,1.0800018310546804,2.2410931308567896,0.44850101470946413,-2.400271817894044,3.2972738473129724,-0.9758854015922935,1.8728874310112218,1.1593960781879034,52.488702622648134,-7.731607614733889,1.4243864163017552,5,0.19499969482422586,-1.7350006103515554,-3.602501869201653,-3.5600013732910085,0.09000015258790484,0,-0.022339665657324925,-1.736857603683552,42.20000076293945,1.8135518701710147,42.36000061035156,1.3770480526302624,42.18000030517578,-0.022339665657324925
4983,2011-05-24,41.11999893188477,42.20000076293945,41.06999969482422,41.88000106811523,344900.0,-0.012250831687368624,-1.6279075956778624,-7.599847415602692,42.272717552072145,65.66781751254358,0.895590870641314,-0.08201310767699255,-2.310320278123669,-2.4309647075731746,23.727081334613306,1.1300010681152344,2.1018891644054563,-0.19400100708006818,-2.742440722534127,2.3544387083739906,-1.4682208648071011,1.0802188506469648,1.576622377394358,11.86435198655198,-44.354610520941975,1.2742198577270296,5,0.7050018310546804,-1.2249984741211009,-3.114999771118171,-3.049999237060554,1.0499992370605398,1,-0.008754878883822648,3.285690930641054,41.63000106811523,-1.736857603683552,42.20000076293945,1.8135518701710147,42.36000061035156,-0.008754878883822648
4984,2011-05-25,42.18999862670898,42.209999084472656,40.810001373291016,40.810001373291016,296100.0,0.026021394032540224,-1.028986228362607,-1.815780755910279,54.36619294538366,62.85324507168845,-0.20892075387029507,-0.928697637409087,-3.234665525324125,-3.4694449085676595,25.3883379678781,1.3999977111816406,1.9071505640177264,0.7039987564086871,-1.5648143883189576,2.972811901136332,-0.4304078159551352,1.8384053287725095,0.4175578790271146,73.7966867193377,17.767834892269207,1.1344065723638206,5,-0.5349979400634695,-2.1399974822997976,-4.397499084472649,-4.1199989318847585,0.6800003051757955,2,-0.027968721108911354,-1.6279075956778624,41.11999893188477,3.285690930641054,41.63000106811523,-1.736857603683552,42.20000076293945,-0.027968721108911354
4985,2011-05-26,42.959999084472656,43.27999877929688,41.810001373291016,42.040000915527344,267000.0,0.018250781768838875,-1.1304352633528594,0.6666666666666701,58.139530299020265,61.032270403671156,-1.0589248713732218,-1.4376842462844763,-3.837067306852603,-4.2064814518902125,27.200865907146042,1.4699974060058665,1.570196392605915,1.2614992141723604,-0.6859177242624526,3.2089161526071734,0.28779074495495394,2.235207683389767,-2.489997863769524,87.04453316241799,29.74615848797032,0.9737084692174056,5,-1.0849990844726491,-2.645000457763672,-5.279999732971191,-4.8899993896484375,-0.279998779296875,3,-0.06913401930400243,-1.028986228362607,42.18999862670898,-1.6279075956778624,41.11999893188477,3.285690930641054,41.63000106811523,-0.06913401930400243
4986,2011-05-27,43.2400016784668,43.4900016784668,42.959999084472656,43.040000915527344,212600.0,0.0065177513957477284,-1.944422663261738,0.217392566301229,59.1425057040092,60.09118211675187,-1.2842958659318455,-1.4826035931820485,-3.947597662743874,-4.445809090563216,28.769463100488444,0.5300025939941406,1.3814441196117997,1.3440017700195312,-0.36105515359058415,3.0490586936296467,0.49147330821447355,2.196530231824589,-2.713800506591788,90.67164285327935,32.163347240325734,0.8525284618050583,5,-1.260000228881836,-2.8200016021728516,-5.600002288818359,-5.170001983642578,-0.24000167846679688,4,-0.061517107866736476,-1.1304352633528594,42.959999084472656,-1.028986228362607,42.18999862670898,-1.6279075956778624,41.11999893188477,-0.061517107866736476
4987,2011-05-31,44.45000076293945,44.5,43.61999893188477,43.95000076293945,445400.0,0.027983326491757055,1.9333443535978807,2.4999904632932157,59.60100723270711,59.369110352827136,-2.2618504336861776,-2.4769989808331303,-4.990557663233979,-5.6070454933200295,28.948027333276404,1.2599983215332031,1.1474626101897485,2.336500740051271,0.49199458719876077,4.181006892903781,1.4142476636250194,3.2587538164775225,-3.8052475708007734,98.64500662144853,41.489178968294965,0.9222530764262544,5,-1.7950000762939453,-3.5250015258789062,-6.792501449584961,-6.380001068115234,-1.4000015258789062,1,-0.06884142453923903,-1.944422663261738,43.2400016784668,-1.1304352633528594,42.959999084472656,-1.028986228362607,42.18999862670898,-0.06884142453923903
4988,2011-06-01,42.84000015258789,44.52999877929688,42.72999954223633,44.16999816894531,291000.0,-0.03622048555045054,-1.3225808039417009,-2.6599960327148438,53.17018815500151,57.572212083987196,-0.4761804146205577,-0.6714481748777743,-3.26521109489439,-3.952039745165223,29.15065423150317,1.799999237060554,0.9565305180282095,0.5805000305175767,-0.9721205371242334,2.133120598159387,-0.19581025330332835,1.3568103143384818,-1.9639321519775308,54.56989771066721,-2.7173398961771085,0.7763102838209056,6,-0.1700000762939453,-1.6400012969970632,-5.130000114440918,-4.770000457763672,0.4799995422363281,2,-0.026143765823892107,1.9333443535978807,44.45000076293945,-1.944422663261738,43.2400016784668,-1.1304352633528594,42.959999084472656,-0.026143765823892107
4989,2011-06-02,42.59000015258789,43.0099983215332,42.31999969482422,42.95000076293945,268000.0,-0.0058356675795879775,1.875019868391773,0.2706775543451761,49.02858189174108,55.474128587971066,-0.18093281573052877,-0.40686695998132194,-2.9003919749654514,-3.6599474849100773,27.654998115576284,0.6899986267089844,0.8748316820722337,0.30799999237060405,-1.250360839390659,1.866360824131867,-0.4711804235100274,1.0871804082512355,-1.4216176896826056,28.676453057440625,-24.98753364028635,0.7791804158806309,6,0.07999992370605469,-1.2150001525878835,-4.632500648498535,-4.520000457763672,-0.3800010681152344,3,-0.009861516368580237,-1.3225808039417009,42.84000015258789,1.9333443535978807,44.45000076293945,-1.944422663261738,43.2400016784668,-0.009861516368580237
4990,2011-06-03,41.61000061035156,42.11999893188477,41.560001373291016,41.93999862670898,359500.0,-0.02301008543614158,-1.6046610658174052,0.9166596024244282,47.66667683919266,53.741803830344374,0.7615793699530187,0.6074260538052272,-1.8210412803943612,-2.6448833991137235,26.468134460843583,1.029998779296875,0.7959181990984661,-0.673999595642087,-2.228611005405007,0.880611814120833,-1.4513053005235435,0.10330610923936945,-0.17268884213495284,1.6834774656516356,-51.71193203259271,0.7773057048814596,6,1.0599994659423828,-0.09000205993652344,-3.5550012588500977,-3.5400009155273438,0.3999977111816406,4,0.030281141625836838,1.875019868391773,42.59000015258789,-1.3225808039417009,42.84000015258789,1.9333443535978807,44.45000076293945,0.030281141625836838
4991,2011-06-06,41.09000015258789,41.61000061035156,41.09000015258789,41.47999954223633,323200.0,-0.0124970067324226,-1.6666731875268985,1.181823436253739,47.986574317450994,52.37488610406429,1.237728246171244,1.1377148613658363,-1.232763574149736,-2.1052598997083862,25.080215707235226,0.5200004577636719,0.5910928099197292,-1.1635000228881864,-2.7886869600740383,0.4616869142976654,-1.9760934914811088,-0.3509065542952641,3.4399986267089915,0.0,-56.57981203999054,0.8125934685929255,6,1.5799999237060547,0.48999977111816406,-2.972500801086426,-3.0249996185302734,0.8699989318847656,0,0.03869554993145341,-1.6046610658174052,41.61000061035156,1.875019868391773,42.59000015258789,-1.3225808039417009,42.84000015258789,0.03869554993145341
4992,2011-06-07,41.2400016784668,41.66999816894531,40.790000915527344,41.09000015258789,220700.0,0.003650560363150923,-1.3466593424479167,-0.3846198990570836,49.11504555480396,53.13514477103448,1.1472311326951115,0.9954324235949059,-1.3671086804987596,-2.2352056159631815,23.73206788126248,0.8799972534179688,0.3906852146891566,-0.9859985351562486,-2.6620262601012996,0.6900291897888025,-1.8240123976287776,-0.1479846726837195,3.2211971282959055,12.032112833505686,-45.40720129267084,0.8380138624725264,6,1.4199981689453125,0.8899974822998047,-3.0350027084350586,-3.7250022888183594,0.279998779296875,1,0.04267697017219518,-1.6666731875268985,41.09000015258789,-1.6046610658174052,41.61000061035156,1.875019868391773,42.59000015258789,0.04267697017219518
4993,2011-06-08,41.209999084472656,41.63999938964844,40.790000915527344,41.18999862670898,228600.0,-0.0007275119489097426,-1.073177426182911,0.13333502873714112,44.14957647240719,51.99996516292599,1.331348316766963,0.9397252949054149,-1.2953628608992176,-2.1889502079185945,21.82371833755588,0.8499984741210938,0.25227727364414676,-0.9310010910034165,-2.6331965838851374,0.7711944018783043,-1.7820988374442805,-0.07990334456255255,3.1043518066406293,18.918858545017773,-36.24280168297322,0.8510977464408612,6,1.4500007629394531,0.9200000762939453,-2.212498664855957,-3.2349987030029297,0.6000022888183594,2,0.04464936164682354,-1.3466593424479167,41.2400016784668,-1.6666731875268985,41.09000015258789,-1.6046610658174052,41.61000061035156,0.04464936164682354
4994,2011-06-09,41.040000915527344,41.34000015258789,40.90999984741211,41.310001373291016,201200.0,-0.00412516798646001,1.606078120845712,-13.499713904248495,42.02899351962677,50.209905520771166,1.4763145619094757,1.0675859288117664,-1.084091431860024,-2.001606652502005,19.81223921320788,0.43000030517578125,0.1719223021375882,-1.039499282836914,-2.8095955311757095,0.7305969655018814,-1.9245474070063082,-0.1544511586675199,3.1333759765625047,18.797020516218126,-31.881058481842715,0.8850481241693964,6,1.6199989318847656,1.4599990844726634,-1.9200010299682617,-3.065000534057617,1.0200004577636719,3,0.055555524571985204,-1.073177426182911,41.209999084472656,-1.3466593424479167,41.2400016784668,-1.6666731875268985,41.09000015258789,0.055555524571985204
4995,2011-06-10,40.2400016784668,41.040000915527344,40.08000183105469,40.79999923706055,279700.0,-0.019493158362914875,-1.181822910796494,2.0740615154212407,39.01346518834412,47.97334546347505,2.0673061568445377,1.7593143536885805,-0.24932971098338896,-1.1935280850617076,18.322835101577684,0.9599990844726562,0.2823937787627031,-1.713498687744142,-3.632163322866802,0.2051659473785179,-2.6728310053054685,-0.7541663701828156,3.7980401745605548,10.062906662060229,-35.590105324397044,0.95933231756133,6,2.0649986267089844,2.0649986267089844,-0.14500141143798828,-1.2900009155273438,2.4899978637695312,4,0.04895619592034062,1.606078120845712,41.040000915527344,-1.073177426182911,41.209999084472656,-1.3466593424479167,41.2400016784668,0.04895619592034062
4996,2011-06-13,39.9900016784668,40.59000015258789,39.68000030517578,40.400001525878906,191500.0,-0.006212723398910325,1.3038055366429575,0.7321457765667575,40.46512659463106,45.847136503688816,2.020264437224526,1.9485499085188636,0.024862549748391416,-0.9301142353916632,16.862402363756683,0.9099998474121094,0.20517645445324462,-1.8614988327026367,-3.9704994489004193,0.24750178349514584,-2.9159991408015244,-0.806998524603749,3.810557773242195,15.577975179520998,-28.003717746796234,1.0545003080988897,6,2.1149978637695312,2.1149978637695312,0.10499858856201172,-1.0400009155273438,2.0999984741210938,0,0.050512542092592705,-1.181822910796494,40.2400016784668,1.606078120845712,41.040000915527344,-1.073177426182911,41.209999084472656,0.050512542092592705
4997,2011-06-14,41.209999084472656,41.310001373291016,40.349998474121094,40.349998474121094,378900.0,0.030507560760188346,-1.2325632973155196,-2.0975632449129598,50.48335198341688,45.54859915129052,0.3266958980467507,0.7480006539072406,-1.1588462968078659,-2.123559558304379,15.877487074868363,1.3199996948242188,0.04910651066533944,-0.6295013427734375,-2.750816182711617,1.4918134971647419,-1.6901587627425272,0.4311560771956522,2.260915635513676,78.06119867186192,29.208895446373532,1.060657419969091,6,0.13500022888183594,0.8950004577636719,-0.9849987030029297,-2.259998321533203,1.3800010681152344,1,0.018199466553314947,1.3038055366429575,39.9900016784668,-1.181822910796494,40.2400016784668,1.606078120845712,41.040000915527344,0.018199466553314947
4998,2011-06-15,40.7400016784668,41.22000122070313,40.709999084472656,40.790000915527344,208300.0,-0.011404936094331242,-8.272393106079125,-0.05813860648320647,41.6762508573216,44.731673480799465,0.5224200110171893,1.2290303237703455,-0.6582406490684747,-1.623885041512196,15.68004101658788,0.5100021362304759,-0.16827637838549236,-1.0664987564086914,-3.236575025381704,1.1035775125643212,-2.1515368908952013,0.01853937807781847,2.4276398883346886,63.8555102847465,17.408394748755818,1.085038134486507,6,0.15999794006347656,1.3649978637695312,-0.42750072479248047,-1.7900009155273438,1.9599990844726562,2,0.019145771898903652,-1.2325632973155196,41.209999084472656,1.3038055366429575,39.9900016784668,-1.181822910796494,40.2400016784668,0.019145771898903652
4999,2011-06-16,40.5,41.150001525878906,40.040000915527344,40.79999923706055,215000.0,-0.005891057157065616,1.2199927521028437,6.0000762951094835,34.963331340488295,43.32019064761009,0.4858724399568004,1.408955149131522,-0.3897884937018432,-1.3664775177987707,15.08605214485893,1.1100006103515625,-0.5160019566234482,-1.2225004196167006,-3.4606936991900596,1.0156928599566584,-2.3415970594033766,-0.10340377983002469,2.388630265871427,50.30669677857218,8.623312260510367,1.1190966397866782,6,0.17499923706054688,1.6049995422363281,-0.11499977111816406,-1.5499992370605469,1.8699989318847727,3,0.03234571292076582,-8.272393106079125,40.7400016784668,-1.2325632973155196,41.209999084472656,1.3038055366429575,39.9900016784668,0.03234571292076582
5000,2011-06-17,39.9900016784668,41.11000061035156,39.88999938964844,40.77999877929688,491800.0,-0.012592551148967956,-1.4646447521028965,2.6333303663390493,30.677755451028062,41.396988551340876,0.8290960154043034,1.825910720368796,0.15138014715388692,-0.8432993046215245,14.305249009965534,1.220001220703125,-0.7245770860292566,-1.6139987945556626,-3.958509478214147,0.7305118891028215,-2.7862541363849047,-0.44174345272642057,2.641938190548977,19.018476696427527,-15.787937319256926,1.1722553418292416,6,0.68499755859375,2.1149978637695312,0.4249992370605469,-1.0400009155273438,1.6199989318847656,4,0.05176293093127926,1.2199927521028437,40.5,-8.272393106079125,40.7400016784668,-1.2325632973155196,41.209999084472656,0.05176293093127926
5001,2011-06-20,40.099998474121094,40.34000015258789,39.77000045776367,39.81999969482422,220500.0,0.002750607427794316,-2.000020077499147,-0.3544301352532405,20.246196910562233,38.18933870198069,0.6301681233055163,1.6343124271561251,0.08672482913257795,-0.947486057725996,13.503014839090104,0.5699996948242188,-0.8869409680165035,-1.3990018844604464,-3.8180392888823107,1.020035519961418,-2.608520586671375,-0.18948318224951777,2.295786229787481,21.428429881447205,-5.0837770100001585,1.2095187022109308,6,0.5600013732910156,2.0050010681152344,0.5900020599365234,-1.1499977111816406,0.31999969482421875,0,0.06558606404467904,-1.4646447521028965,39.9900016784668,1.2199927521028437,40.5,-8.272393106079125,40.7400016784668,0.06558606404467904
5002,2011-06-21,40.70000076293945,40.810001373291016,40.04999923706055,40.400001525878906,204300.0,0.01496265116333051,1.9230825661152477,1.0714305177111716,33.015865519108004,36.95225970716967,-0.06089217769018518,1.0130015998910409,-0.4503575852760804,-1.5433994626614336,13.29836444378582,0.7600021362304688,-0.9601247297269992,-0.7524995803833008,-3.196558691931294,1.6915595311646925,-1.9745291361572939,0.4695299753906923,1.4785211890704986,64.13791833395126,39.4739312643445,1.2220295557739962,6,-0.1900005340576172,1.404998779296875,-0.010000228881835938,-1.75,-0.4900016784667969,1,0.034152318515781044,-2.000020077499147,40.099998474121094,-1.4646447521028965,39.9900016784668,1.2199927521028437,40.5,0.034152318515781044
5003,2011-06-22,40.7599983215332,41.13999938964844,40.47999954223633,40.68000030517578,138300.0,0.0014741414611565418,-1.7500019868233874,0.26666073267805146,35.02451773055844,36.173984619495414,-0.21393247964088857,0.9746201255200901,-0.44447372279842057,-1.579916858287099,12.618700331626684,0.6599998474121094,-1.003022873708801,-0.6745019912719741,-3.134124996536258,1.7851210139923097,-1.9043134939041195,0.5553095113601714,1.218641898730013,71.73892010979685,45.61689971174124,1.2298115026321426,6,-0.2649974822998047,1.345001220703125,0.3125019073486328,-1.80999755859375,-0.7599983215332031,2,0.04489700457342538,1.9230825661152477,40.70000076293945,-2.000020077499147,40.099998474121094,-1.4646447521028965,39.9900016784668,0.04489700457342538
5004,2011-06-23,41.0099983215332,41.11999893188477,39.810001373291016,40.29999923706055,166700.0,0.006133464433140778,1.8171981262869195,8.875208621429593,44.42376374941237,36.77512890405855,-0.5237095644153058,0.6658218125071471,-0.604986244230922,-1.8148039030129723,12.37303691036408,1.309997558593757,-1.068435621447783,-0.365501976013185,-2.8053507422664765,2.0743467902401065,-1.5854263591398308,0.8544224071134607,0.7847507055230167,90.51086354232507,58.7653940124357,1.2199243831266462,6,-0.5149974822998047,1.095001220703125,-0.14999771118164062,-2.05999755859375,-1.5900001525878906,3,0.04120952232565389,-1.7500019868233874,40.7599983215332,1.9230825661152477,40.70000076293945,-2.000020077499147,40.099998474121094,0.04120952232565389
5005,2011-06-24,39.9900016784668,41.18000030517578,39.91999816894531,41.0099983215332,519600.0,-0.024871901604805347,-1.1724106179790061,-1.436616842716068,40.646254972739136,36.79525427940389,0.5108126292580266,1.5303679465485516,0.4902996240495554,-0.8030359449160613,11.348929985979785,1.2600021362304688,-1.112655817285848,-1.2369987487792997,-3.631906517512462,1.1579090199538626,-2.434452633145881,-0.03954486441271854,1.635567450838991,15.602925142645343,-19.32542111012315,1.1974538843665803,6,0.5499992370605469,2.1149978637695312,0.8699989318847656,-1.0400009155273438,-1.3000030517578196,4,0.05951480753999361,1.8171981262869195,41.0099983215332,-1.7500019868233874,40.7599983215332,1.9230825661152477,40.70000076293945,0.05951480753999361
5006,2011-06-27,40.58000183105469,40.65999984741211,39.77999877929688,39.900001525878906,146900.0,0.014753691618512255,1.0952497729336796,-0.666669159941059,44.77847251270109,36.16137878265769,0.014868900907686111,0.7703666416225161,-0.010845086819529115,-1.3947240576773865,10.178510910914081,0.8800010681152273,-1.1137972700640262,-0.5139986038208022,-2.7267213126905787,1.6987241050489743,-1.6203599582556905,0.592362750614086,0.889921792320699,57.143012844616436,18.520421930370148,1.1063613544348885,6,-0.08500099182128906,1.5249977111816406,0.279998779296875,-1.6300010681152344,-2.0100021362304688,0,0.02538193033073366,-1.1724106179790061,39.9900016784668,1.8171981262869195,41.0099983215332,-1.7500019868233874,40.7599983215332,0.02538193033073366
5007,2011-06-28,41.38999938964844,41.43000030517578,40.52999877929688,40.70000076293945,167800.0,0.0199605106467462,1.337664911246396,1.0147034074207049,51.26761077960776,37.227085440689486,-0.8570370794159388,-0.29579853038573845,-0.7271905633868698,-2.2061874597224076,8.062468502813067,0.9000015258788991,-0.993307015820811,0.4489990234375014,-1.1146249887238895,2.0126230355988923,-0.3328129826431976,1.2308110295182004,-1.7099990844726562,97.57570433118013,54.12838952848445,0.7818120060806959,6,-0.7899990081787109,0.7150001525878906,-0.529998779296875,-2.4399986267089844,-6.049999237060547,1,-0.02343564230507622,1.0952497729336796,40.58000183105469,-1.1724106179790061,39.9900016784668,1.8171981262869195,41.0099983215332,-0.02343564230507622
5008,2011-06-29,41.72000122070313,41.88999938964844,41.2599983215332,41.43999862670898,123900.0,0.007972984680382211,1.0322650111672378,0.4058016685187541,54.68320615901331,39.41818264274782,-1.1548519307426375,-0.7525960636371849,-0.9245697398715507,-2.540062147766257,6.836628732756298,0.6300010681152344,-0.8553268557210245,0.83500080108643,-0.5067413897319497,2.17674299190481,0.16412970567724017,1.50587189649562,-2.0050009155273543,91.94321707248315,43.50329547515962,0.6708710954091901,6,-0.8900012969970774,0.384998321533196,-0.8600006103515696,-2.770000457763679,-7.069999694824226,2,-0.0361937222446953,1.337664911246396,41.38999938964844,1.0952497729336796,40.58000183105469,-1.1724106179790061,39.9900016784668,-0.0361937222446953
5009,2011-06-30,42.16999816894531,42.66999816894531,41.66999816894531,41.84000015258789,203000.0,0.010786120207946448,-1.985065789099108,1.1785534257025874,63.965273480176506,43.116795757097655,-1.5008812788701178,-1.3024490828904334,-1.235914957386555,-2.9929513121234947,6.1686368588974,1.0,-0.8997085059411063,1.3059978485107422,0.06743607226511017,2.544559624756374,0.6867169603879262,1.9252787366335582,-2.367997900390627,82.69895828383461,28.18992860439446,0.6192808881228165,6,-0.9499988555908203,-0.06499862670898438,-1.30999755859375,-3.2199974060058594,-10.939998626708984,3,-0.05145834155011497,1.0322650111672378,41.72000122070313,1.337664911246396,41.38999938964844,1.0952497729336796,40.58000183105469,-0.05145834155011497
5010,2011-07-01,42.86999893188477,42.90999984741211,42.04999923706055,42.22000122070313,174900.0,0.01659949711486952,1.3561675332480274,1.9697018738367993,69.56523767269834,48.59668917511277,-1.9549792639499444,-2.0060660061295508,-1.8204433389036296,-3.687971040745971,6.209900911245989,0.8600006103515625,-0.7931360454873371,1.9429986953735394,0.44389006495272554,3.4421073257943533,1.193444380163129,2.69255301058395,-2.8959187893066485,98.72201591447303,37.665503512633244,0.7495543152104085,7,-1.5249996185302805,-0.7649993896484446,-2.017498016357429,-3.9199981689453196,-10.610000610351577,4,-0.08047587704448267,-1.985065789099108,42.16999816894531,1.0322650111672378,41.72000122070313,1.337664911246396,41.38999938964844,-0.08047587704448267
5011,2011-07-05,42.68000030517578,43.02999877929688,42.560001373291016,42.88000106811523,104900.0,-0.0044319718087905136,-1.1363585133038305,-0.307694564917562,61.61140868089535,51.77397174864469,-1.5204075039400422,-1.7822161089122304,-1.514799341054072,-3.5018695736955294,6.680052469469218,0.4699974060058665,-0.5988595479556196,1.6735000610351562,-0.01826556920514122,3.3652656912754537,0.8276172459150075,2.519382876155305,-2.4710465862109388,86.00006103515597,25.975280117936272,0.8458828151201472,7,-1.2750015258788991,-0.5750007629394531,-1.585000991821289,-3.710000991821289,-11.110000610351562,1,-0.09348644915503757,1.3561675332480274,42.86999893188477,-1.985065789099108,42.16999816894531,1.0322650111672378,41.72000122070313,-0.09348644915503757
5012,2011-07-06,43.0,43.13000106811523,42.560001373291016,42.599998474121094,583300.0,0.0074976497782595075,-1.3750198683917434,-2.000000000000071,68.2848090209728,55.46955966980184,-1.6537519412446642,-2.069715957459188,-1.707248047655895,-3.8279369974789716,7.44994101771643,0.5699996948242116,-0.2904904459428934,1.9054998397827134,-0.006207892425962314,3.817207571991389,0.9496459736783791,2.8613537058870477,-2.5089417750019507,93.04808143448761,32.12368680314217,0.9558538661043362,7,-1.5450000762939453,-0.8950004577636719,-1.7999992370605469,-3.8599987030029297,-9.169998168945305,2,-0.10302326291106467,-1.1363585133038305,42.68000030517578,1.3561675332480274,42.86999893188477,-1.985065789099108,42.16999816894531,-0.10302326291106467
5013,2011-07-07,43.04999923706055,43.61000061035156,42.709999084472656,43.36999893188477,254200.0,0.0011627729548964183,1.2499952316466079,-0.799996185317304,71.28551768234003,58.454198995682695,-1.5027878442599203,-2.081519687794369,-1.6458283023699423,-3.8874472580541806,8.399619039379376,0.9000015258789062,0.10499555454909881,1.8634990692138658,-0.23917252781593845,3.96617066624367,0.8121632706989601,2.9148348677287714,-2.2422678708884334,71.1339861569923,8.500257188680877,1.0513357985149034,7,-1.3549995422363281,-0.9449996948242188,-1.2599992752075195,-3.219999313354492,-8.770000457763672,3,-0.1790940585623828,-1.3750198683917434,43.0,-1.1363585133038305,42.68000030517578,1.3561675332480274,42.86999893188477,-0.1790940585623828
5014,2011-07-08,43.31999969482422,43.34000015258789,42.27000045776367,42.650001525878906,147700.0,0.006271787747936575,2.014087533983086,-2.093746274706102,78.95656212163925,62.71089979000494,-1.5764342546940355,-2.2893251954681233,-1.808001709380605,-4.164207856497065,9.21526479459799,1.0699996948242188,0.34908787430195076,2.0194995880126925,-0.28707092353604224,4.326070099561427,0.8662143322383287,3.1727848437870563,-2.1199506344669814,81.41021408746897,12.711714874479412,1.153285255774367,7,-1.625,-1.6749992370605469,-1.385000228881836,-3.3400001525878906,-8.40999984741211,4,-0.20013846329692342,1.2499952316466079,43.04999923706055,-1.3750198683917434,43.0,-1.1363585133038305,42.68000030517578,-0.20013846329692342
5015,2011-07-11,42.209999084472656,42.97000122070313,41.9900016784668,42.77000045776367,127600.0,-0.025623282967940142,1.04165954724447,-0.8358252294518208,65.62965181664563,65.02769749044322,-0.1323258613203535,-1.0795174837880595,-0.5995596457854617,-3.0256567039089006,9.425330395175246,1.3299980163574219,0.5604765679865622,0.8109991073608427,-1.4730304678650512,3.0950286825867366,-0.3310156802521078,1.9530138949737932,-0.6725568071162158,13.580095744254992,-58.57386432790307,1.1420147876129485,7,-0.1399993896484375,-0.5649986267089844,-0.1874990463256836,-1.8299999237060547,-7.469997406005852,0,-0.2601279265669405,2.014087533983086,43.31999969482422,1.2499952316466079,43.04999923706055,-1.3750198683917434,43.0,-0.2601279265669405
5016,2011-07-12,42.0099983215332,42.29999923706055,41.849998474121094,42.13999938964844,107500.0,-0.004738231871059817,1.0,0.23214419520302995,60.314956278099615,66.03295810138675,0.3261499059108317,-0.7593569450406008,-0.3201098596934031,-2.8003736393410605,9.276361073428054,0.4500007629394531,0.6856394174792015,0.5099985122680692,-1.6887466407110168,2.7087436652471553,-0.5893740642214738,1.6093710887576123,-0.18239787755744885,9.090889386918205,-61.430089378389,1.0993725764895428,7,0.4250011444091797,-0.36499786376953125,0.08500099182128906,-1.4699993133544922,-7.38999938964843,1,-0.23208760746373125,1.04165954724447,42.209999084472656,2.014087533983086,43.31999969482422,1.2499952316466079,43.04999923706055,-0.23208760746373125
5017,2011-07-13,41.959999084472656,42.81999969482422,41.4900016784668,42.31999969482422,167400.0,-0.0011901746978866257,-1.046157999448334,2.7692127116406,59.4637395750037,66.56412848094125,0.5202124164243997,-0.6854310555955294,-0.2157171656182868,-2.734067737159158,9.951057370474404,1.3299980163574219,0.9342588803370475,0.42249927520752095,-1.7809981882579606,2.6259967386730025,-0.6792494565252198,1.5242480069402617,1.6500015258789062,22.169700132254903,-46.206239916224604,1.1017487317327392,7,0.5900020599365234,-0.3149986267089844,0.16500091552734375,-1.4200000762939453,-9.25999832153321,2,-0.24761676874042804,1.0,42.0099983215332,1.04165954724447,42.209999084472656,2.014087533983086,43.31999969482422,-0.24761676874042804
5018,2011-07-14,41.52000045776367,42.22999954223633,41.33000183105469,42.060001373291016,167100.0,-0.010486144811947984,1.0454557276991234,1.5,53.90507524836457,65.4463286774066,1.0380159012944503,-0.19394433031205693,0.2804864065093824,-2.283348909319635,10.594048992161975,0.8999977111816406,1.1212793703745092,-0.05649929046630575,-2.227942572007308,2.1149439910746963,-1.1422209312368068,1.0292223503041953,2.047600173950194,9.452675889005501,-53.804947705784855,1.0857216407705002,7,0.9500007629394531,0.125,0.8749990463256836,-0.9800014495849609,-9.579999923706058,3,-0.18521191093269973,-1.046157999448334,41.959999084472656,1.0,42.0099983215332,1.04165954724447,42.209999084472656,-0.18521191093269973
5019,2011-07-15,41.810001373291016,41.83000183105469,41.310001373291016,41.75,133300.0,0.006984607715078139,9.399771123402632,-0.11111346585851736,65.68966492462016,65.01570948317568,0.7728529632957049,-0.40134852904158436,-0.020349127597093286,-2.5447076555316244,10.709427684473255,0.5200004577636719,1.2158038450107256,0.16800155639648295,-1.9449611560339406,2.2809642688269065,-0.8884797998187253,1.2244829126116912,1.6680953063964807,30.120484696398197,-37.547266314669514,1.0564813562152118,7,0.6499996185302734,-0.16500091552734375,0.5849981307983398,-1.2700023651123047,-9.830001831054688,4,-0.18010051056359067,1.0454557276991234,41.52000045776367,-1.046157999448334,41.959999084472656,1.0,42.0099983215332,-0.18010051056359067
5020,2011-07-18,42.060001373291016,42.18999862670898,40.97999954223633,41.47000122070313,235100.0,0.00597943056179151,1.8470745576045655,9.833110814419108,63.553121102769815,65.2314553078284,0.44239421549901436,-0.5147072589957702,-0.26012650551010097,-2.7493118086710524,10.833685249194561,1.2099990844726491,1.2684093364152318,0.3145015716552706,-1.655712778400087,2.284715921710628,-0.6706056033724082,1.2996087466829493,1.2880095880126916,58.69574682022204,-9.877693562732674,0.9851071750276804,7,0.2349987030029297,-0.41500091552734375,0.5199985504150391,-1.5200023651123047,-8.520000457763672,0,-0.16999527561640326,9.399771123402632,41.810001373291016,1.0454557276991234,41.52000045776367,-1.046157999448334,41.959999084472656,-0.16999527561640326
5021,2011-07-19,42.72999954223633,42.88999938964844,42.36000061035156,42.38000106811523,226000.0,0.015929580291710987,-1.717946711530185,0.5932175993275981,62.5939961494473,64.59914276654779,-0.24559236281611163,-1.0303989325931795,-0.9160968109623298,-3.3657251749014705,11.083517157784367,0.8299980163574219,1.2299045464939624,0.8529996871948242,-1.002518774555405,2.7085181489450534,-0.07475954368028681,1.7807589180699352,0.42857050554199105,91.62304396888325,25.61449385165062,0.927759230875113,7,-0.4349994659423828,-1.0849990844726562,-0.4249992370605469,-2.190000534057617,-8.540000915527344,1,-0.18698801660111974,1.8470745576045655,42.060001373291016,9.399771123402632,41.810001373291016,1.0454557276991234,41.52000045776367,-0.18698801660111974
5022,2011-07-20,42.09000015258789,42.9900016784668,42.0,42.810001373291016,193700.0,-0.014977753253094028,-1.2,-2.057155313351457,53.28596237199907,62.5991921765099,0.28133397333745336,-0.2961064675297038,-0.27211860030566015,-2.677553935342189,11.664633681504899,0.9900016784667969,1.0602939135503888,0.14350032806396484,-1.6286493607419388,1.9156500168698685,-0.7425745163389905,1.0295751724669202,-1.1100006103515625,55.22385227078628,-7.194148743054484,0.8860748444029518,7,0.06999969482421875,-0.39999961853027344,0.0149993896484375,-1.5500011444091797,-8.830001831054695,2,-0.17747686371162508,-1.717946711530185,42.72999954223633,1.8470745576045655,42.060001373291016,9.399771123402632,41.810001373291016,-0.17747686371162508
5023,2011-07-21,42.59000015258789,42.849998474121094,41.81999969482422,42.290000915527344,176100.0,0.011879306205449414,1.5122047665347023,-0.416664900606112,53.697202844637616,59.79259670128749,-0.3249509603464489,-0.6872115108127872,-0.7983541381399917,-3.1256662094052317,12.522525302050322,1.029998779296875,0.9971700366008491,0.5520002365112333,-1.1497824503592113,2.253782923381678,-0.298891106923989,1.4028915799464556,-1.569800567626956,80.09944772352014,19.410474860229655,0.8508913434352238,7,-0.6049995422363281,-0.8999996185302734,-0.8650007247924805,-2.0500011444091797,-8.799999237060547,3,-0.23221411961059835,-1.2,42.09000015258789,-1.717946711530185,42.72999954223633,1.8470745576045655,42.060001373291016,-0.23221411961059835
5024,2011-07-22,42.70000076293945,42.88000106811523,42.310001373291016,42.47999954223633,68400.0,0.0025827802291020774,-1.0357220708446613,0.7333392673219485,48.330075724418215,57.870421579928895,-0.5946846459783828,-0.6999989598903795,-0.9132207397529015,-3.1719147107877674,12.846080287293244,0.5699996948242116,0.8574764677844797,0.577500724792479,-1.0765188078734838,2.231520257458442,-0.2495090415405059,1.404510491125464,-1.6404051361083987,85.5721090888387,28.46742937968631,0.8270097663329832,7,-0.7150001525878906,-1.010000228881836,-1.1975011825561523,-2.160001754760742,-7.6100006103515625,4,-0.25199063317630543,1.5122047665347023,42.59000015258789,-1.2,42.09000015258789,-1.717946711530185,42.72999954223633,-0.25199063317630543
5025,2011-07-25,42.36999893188477,43.06999969482422,42.08000183105469,42.22999954223633,186600.0,-0.007728379980290301,-3.500043349343691,0.6363573311139177,47.03631548351481,56.39501704719724,-0.26775762696640726,-0.19241684278652826,-0.6078163887380583,-2.780709831535752,13.140183775224273,0.9899978637695312,0.6776051777013876,0.12849903106690164,-1.1874312998870735,1.4444293620208768,-0.5294661344100859,0.7864641965438892,-1.271795184021002,43.99993896484432,-9.059313246685903,0.6579651654769878,7,-0.3449993133544993,-0.6799983978271555,-0.9799995422363352,-1.8299999237060618,-6.930000305175788,0,-0.24522066678244925,-1.0357220708446613,42.70000076293945,1.5122047665347023,42.59000015258789,-1.2,42.09000015258789,-0.24522066678244925
5026,2011-07-26,41.61000061035156,42.31999969482422,41.56999969482422,42.290000915527344,222200.0,-0.017937180568614264,1.0270328786613467,-4.857166212533813,37.74250583305749,53.98154663142544,0.4800125320408952,0.6837596005893758,0.14177972675001627,-1.9738447852561478,13.095616088847267,0.799999237060554,0.3946405391418395,-0.6829992294311538,-1.7890225150342545,0.42302405617194694,-1.2360108722327041,-0.1299875866296034,-0.432925024609375,2.666727701822917,-43.46149724434098,0.5530116428015487,7,0.41499900817871094,0.07999992370605469,-0.220001220703125,-1.0700016021728516,-5.680000305175781,1,-0.19394375333934977,-3.500043349343691,42.36999893188477,-1.0357220708446613,42.70000076293945,1.5122047665347023,42.59000015258789,-0.19394375333934977
5027,2011-07-27,40.41999816894531,41.38000106811523,40.38000106811523,41.36000061035156,159600.0,-0.02859895275056079,1.0408093358557255,1.3823559110951542,30.69015757889447,51.40211133481766,1.5964799261384073,1.8944978528833047,1.326035489106765,-0.745974366360123,14.043813604974334,1.2299995422363352,0.2255788334759785,-1.8245016098022475,-3.1587702635689396,-0.4902329560355554,-2.49163593668559,-1.157367282918905,2.6500015258789062,1.486881830828986,-39.76485743174306,0.667134326883345,7,1.305002212524414,1.2750015258789062,0.9625015258789062,0.12000083923339844,-5.269996643066406,2,-0.15413161366797978,1.0270328786613467,41.61000061035156,-3.500043349343691,42.36999893188477,-1.0357220708446613,42.70000076293945,-0.15413161366797978
5028,2011-07-28,40.209999084472656,41.18000030517578,40.13999938964844,40.43000030517578,238300.0,-0.005195425383121344,-4.777773068282965,0.23404324394519838,26.962958441840286,47.09914394784212,1.789274842799088,2.0928737911523285,1.5293410742071387,-0.48521223799578195,14.842805421709343,1.0400009155273438,0.10549724611779965,-1.959000587463379,-3.562049328033659,-0.3559518468930989,-2.7605249577485154,-1.1574762171782425,2.8062006378173834,2.389067833903151,-32.38735792337831,0.8015243702851393,7,1.3950004577636719,1.4850006103515625,1.0975008010864258,0.3299999237060547,-6.45000076293946,3,-0.17284259938278002,1.0408093358557255,40.41999816894531,1.0270328786613467,41.61000061035156,-3.500043349343691,42.36999893188477,-0.17284259938278002
5029,2011-07-29,40.0,40.43999862670898,39.38000106811523,39.91999816894531,187700.0,-0.005222558797663535,1.2083303530982852,-0.3636426688861146,31.11111400926744,43.49447649300853,1.9171315491143446,2.2471806635278355,1.7049229070370515,-0.23186212175193077,15.238881366153612,1.05999755859375,-0.018676902086291136,-2.060499763488771,-3.9341676543134056,-0.18683187266413626,-2.9973337089010883,-1.1236658180764536,2.901151708984372,16.80214532864834,-19.80221731274249,0.9368339454123169,7,1.2250003814697266,1.4950008392333984,1.3000001907348633,0.5399990081787109,-6.779998779296875,4,-0.15524997711181643,-4.777773068282965,40.209999084472656,1.0408093358557255,40.41999816894531,1.0270328786613467,41.61000061035156,-0.15524997711181643
5030,2011-08-01,39.41999816894531,40.45000076293945,38.88999938964844,40.45000076293945,199300.0,-0.01450004577636721,2.0291212515138386,-12.874737745565517,29.213480394107847,39.7855302979708,2.328090480077023,2.6935652542052964,2.237255369690004,0.39254995413850224,15.594805926392146,1.5600013732910156,-0.0893931058490196,-2.468001556396487,-4.639459155056507,-0.2965439577364677,-3.5537303557265005,-1.382272757066474,3.2698845015869082,15.451858079928465,-23.615219408916957,1.0857287993300113,8,1.5600013732910156,1.8300018310546875,1.8800020217895508,1.1200008392333984,-5.29999923706054,0,-0.10984267421322591,1.2083303530982852,40.0,-4.777773068282965,40.209999084472656,1.0408093358557255,40.41999816894531,-0.10984267421322591
5031,2011-08-02,38.68999862670898,39.77999877929688,38.68000030517578,39.06999969482422,225900.0,-0.018518507766228653,-4.500023841994371,0.3689321467062278,26.338635817855078,36.79138290306591,2.709703815043376,3.277348639170768,2.915278108409389,1.1737040067821596,15.926677803641159,1.0999984741211009,-0.2917200218276008,-2.9985010147094826,-5.561446438975423,-0.435555590443542,-4.2799737268424565,-1.7170283025765087,3.6958933813525405,0.37030810029516487,-39.1473563766433,1.2814727121329705,8,2.1850013732910227,2.4550018310546946,2.6325016021728587,1.8500003814697337,-4.909999847412102,1,-0.084001036840472,2.0291212515138386,39.41999816894531,1.2083303530982852,40.0,-4.777773068282965,40.209999084472656,-0.084001036840472
5032,2011-08-03,38.56999969482422,38.810001373291016,37.15999984741211,38.810001373291016,376200.0,-0.00310154913786731,12.749916554080903,0.6315815891180929,27.617597157558563,33.89364893783491,2.5455758609242025,3.2131881313898987,2.9992097948000023,1.3440402912651166,16.534578115527125,1.6500015258789062,-0.5124590604150328,-2.8969999313354506,-5.733789722558583,-0.060210140112317845,-4.315394826947021,-1.4786050357238807,3.445303142948724,35.074619075951375,-7.905427849767577,1.4183948956115677,8,1.5450000762939453,1.8150005340576172,2.7300004959106445,1.9699993133544922,-5.829998016357415,2,-0.06844696423481444,-4.500023841994371,38.68999862670898,2.0291212515138386,39.41999816894531,1.2083303530982852,40.0,-0.06844696423481444
5033,2011-08-04,35.34000015258789,38.5099983215332,35.31999969482422,38.5,446200.0,-0.08374383115874817,1.0062906586597922,13.166573948978781,16.054553780433523,30.307479832947724,5.18418394954967,6.151340231282816,6.171306994816554,4.610736418827685,17.080649990866796,3.25,-0.8820579738618335,-5.741499519348146,-9.58822247203475,-1.894776566661541,-7.664860995691448,-3.8181380430048435,6.0926663263417495,0.3898723898515689,-42.390271338188356,1.9233614763433036,8,3.854999542236328,4.125,6.012499809265137,5.19999885559082,-2.3600006103515625,3,-0.005376305203413256,12.749916554080903,38.56999969482422,-4.500023841994371,38.68999862670898,2.0291212515138386,39.41999816894531,-0.005376305203413256
5034,2011-08-05,34.650001525878906,37.97999954223633,33.18000030517578,35.5099983215332,708000.0,-0.019524579052908053,-1.5263158951439897,0.27215089784216084,12.838506643199437,26.507723295134905,5.154227016406075,6.491313709205102,6.759697048376609,5.340817457911768,18.438843392706197,4.799999237060547,-1.1983219187134182,-5.997998237609863,-10.651958874422036,-1.3440376007976909,-8.32497855601595,-3.671017919203777,5.926891603275976,20.220098048732623,-19.698060618465895,2.326980318406086,8,3.0999984741210938,3.7449989318847656,6.817498207092285,5.889997482299805,-1.9099998474121023,4,-0.025685517031824534,1.0062906586597922,35.34000015258789,12.749916554080903,38.56999969482422,-4.500023841994371,38.68999862670898,-0.025685517031824534
5035,2011-08-08,31.229999542236328,34.200000762939446,31.15999984741211,33.43000030517578,644600.0,-0.09870135160277826,-1.5982912113619223,2.55814995364682,4.795601822417453,22.846956182841566,7.630241466196601,9.53543122189415,10.01143157434737,8.786371410925035,20.371679807723904,3.490001678466797,-1.68470626861248,-8.869000244140622,-15.07786957818061,-2.6601309101006336,-11.973434911160616,-5.764565577120628,8.163390735081897,0.81206152549851,-31.220518236165486,3.1044346670199956,8,5.040000915527344,6.155000686645508,10.432499885559082,9.309999465942383,0.9799995422363281,0,0.06372083597937506,-1.5263158951439897,34.650001525878906,1.0062906586597922,35.34000015258789,12.749916554080903,38.56999969482422,0.06372083597937506
5036,2011-08-09,32.259998321533196,32.36999893188477,30.03000068664551,31.959999084472656,504600.0,0.03298106930497613,7.999985328100124,-0.13636324228347377,12.509529468316728,20.826886392777375,5.737864747996213,8.155680663819965,8.812638001187075,7.785778366530131,22.652645286274343,2.3399982452392614,-2.176830736165911,-7.351501464843757,-14.402558586014592,-0.30044434367292183,-10.877030025429178,-3.825972904258336,5.720001220703132,25.39860433359123,-3.5475742558735206,3.5255285605854185,8,3.3450021743774485,4.560002326965339,9.465001106262214,8.435001373291023,-0.21999740600585227,1,0.05765656252716056,-1.5982912113619223,31.229999542236328,-1.5263158951439897,34.650001525878906,1.0062906586597922,35.34000015258789,0.05765656252716056
5037,2011-08-10,31.56999969482422,32.59000015258789,30.940000534057614,31.45000076293945,642200.0,-0.02138867522037069,-1.894737722691426,0.39999745686204335,8.571424474009106,18.78338261857391,5.632823537270781,8.461185346744593,9.283335951696188,8.491569276553335,24.495036069006552,1.649999618530277,-2.714531573987486,-7.52200012207031,-15.334410645711266,0.29041040157064657,-11.428205383890791,-3.615794860249828,4.820000076293944,18.160370727498474,-4.1370042653054675,3.906205261820479,8,3.6700010299682617,5.250000953674316,10.184999465942383,9.369998931884766,0.43000030517578125,2,0.07000313924092239,7.999985328100124,32.259998321533196,-1.5982912113619223,31.229999542236328,-1.5263158951439897,34.650001525878906,0.07000313924092239
5038,2011-08-11,33.830001831054695,34.139999389648445,31.53000068664551,31.78000068664551,338600.0,0.07158701799420641,-1.047056887582415,17.083494929585942,21.29450325607236,17.69264809044112,2.651476819432453,5.897917883589024,6.877676129310466,6.242618717985074,26.11956281781952,2.6099987030029332,-3.1329857357101716,-4.877498054504386,-12.939716413831476,3.1847203048227044,-8.908607234167931,-0.8463888748408408,1.28799812316894,47.79876341412102,32.121150794528,4.031109179663546,8,1.4099988937377859,2.9899988174438406,7.949997901916497,7.10999679565429,-3.1900024414062536,3,-0.032219925911659564,-1.894737722691426,31.56999969482422,7.999985328100124,32.259998321533196,-1.5982912113619223,31.229999542236328,-0.032219925911659564
5039,2011-08-12,34.279998779296875,34.52000045776367,33.639999389648445,34.15999984741211,323000.0,0.013301712204730087,1.9333257039678822,0.058536031656387044,24.020544979996686,17.115655266650993,1.458105410805409,5.117230444261523,6.292306833087601,5.806402255505603,27.74201958445377,0.8800010681152273,-3.42206715117252,-4.051000976562499,-12.205937315147551,4.103935362022554,-8.128469145855021,0.02646719273002418,-4.249998092651364,94.6547507638953,79.14926499645173,4.077468169292525,8,0.6250009536743235,2.405001640319824,7.620000839233398,6.659999847412109,-3.7699985504150355,4,-0.037922966258845725,-1.047056887582415,33.830001831054695,-1.894737722691426,31.56999969482422,7.999985328100124,32.259998321533196,-0.037922966258845725
5040,2011-08-15,34.90999984741211,34.970001220703125,34.220001220703125,34.580001831054695,117500.0,0.018378094823495728,2.3333276819395583,2.75000794735665,28.303104407828712,17.33392955442584,0.13531317744150329,4.136167695135882,5.563056147803252,5.190791558916857,28.96717307992508,0.75,-3.6916537453744525,-3.063499832153319,-11.156782920844691,5.029783256538053,-7.110141376499001,0.9831417121923636,-4.790199165344234,98.78539743311056,78.28277431870663,4.046641544345686,8,-0.48999881744384766,1.640000343322754,6.760000228881836,6.289999008178718,-4.030000686645508,0,-0.062159787408482825,1.9333257039678822,34.279998779296875,-1.047056887582415,33.830001831054695,-1.894737722691426,31.56999969482422,-0.062159787408482825
5041,2011-08-16,34.740001678466804,35.11999893188477,34.360000610351555,34.540000915527344,183000.0,-0.004869612423040626,-1.7142730635349714,0.6060665610875766,30.305136219400723,17.632545005741633,-0.3508110002058231,3.875587018610908,5.646546727628014,5.36092525486017,29.592674144945814,0.7599983215332173,-4.048492059109563,-2.8339981079101477,-10.724966470424093,5.056970254603797,-6.77948228916712,1.1114860733468248,-4.426192974853517,90.90915313231942,65.19210858501927,3.9454841812569716,8,-0.4700021743774485,1.8099985122680593,7.117498397827141,6.634998321533203,-6.130001068115245,1,-0.07282678387325303,2.3333276819395583,34.90999984741211,1.9333257039678822,34.279998779296875,-1.047056887582415,33.830001831054695,-0.07282678387325303
5042,2011-08-17,34.61999893188477,35.45000076293945,34.060001373291016,34.939998626708984,206400.0,-0.0034543103276939435,1.0746198124540958,-1.59999237063448,30.495460829069856,19.237090233367894,-0.9499355446429618,3.5913945049706726,5.672028106244795,5.452743934239358,30.63014093536065,1.3899993896484375,-4.386230579514056,-2.580500793457027,-10.276184872968052,5.115183286053995,-6.42834283321254,1.2673412462984857,-4.017818814575197,78.82648431376094,48.086607261823005,3.8478420397555113,8,-0.6149988174438548,1.9300012588500906,7.420001029968255,6.899999618530266,-5.649999618530284,2,-0.07452334188206078,-1.7142730635349714,34.740001678466804,2.3333276819395583,34.90999984741211,1.9333257039678822,34.279998779296875,-0.07452334188206078
5043,2011-08-18,32.700000762939446,33.650001525878906,32.43000030517578,33.650001525878906,223800.0,-0.05545922091802902,1.5684215598485365,2.9687552154114796,27.244387292679818,20.837743638865714,0.6215604593770081,4.988217221123222,7.474212756162451,7.34604056156094,32.182087528484175,2.1899986267089915,-4.718622548314279,-4.005998992919928,-11.5121936354412,3.5001956496013413,-7.75909631418056,-0.2529016716592949,-1.7099949939794783,8.940411153566568,-22.589152852038666,3.753097321260635,8,0.03999996185303445,3.8499994277954173,9.39750003814698,8.879999160766609,-2.970001220703118,3,-0.021406750660776463,1.0746198124540958,34.61999893188477,-1.7142730635349714,34.740001678466804,2.3333276819395583,34.90999984741211,-0.021406750660776463
5044,2011-08-19,31.940000534057614,32.900001525878906,31.8700008392334,32.15999984741211,213500.0,-0.023241596671250808,-4.722246652856,0.23157803860470733,26.94204774746413,23.298459852759787,1.0691537713958077,5.1656172124553486,8.110619524967436,8.074968155523369,33.85730321544601,1.0300006866455078,-5.129977555189804,-4.22799921035767,-11.462810826386612,3.006812405671276,-7.845405018372144,-0.6105934023431949,-0.5931951655792886,1.9552987797762509,-30.302293562047453,3.6174058080144724,8,0.8000001907348668,4.60999965667725,10.117500305175785,10.164999008178714,-0.7600002288818324,4,-0.04070135011497511,1.5684215598485365,32.700000762939446,1.0746198124540958,34.61999893188477,-1.7142730635349714,34.740001678466804,-0.04070135011497511
5045,2011-08-22,31.979999542236328,33.049999237060554,31.35000038146973,32.720001220703125,228400.0,0.0012523170792080318,1.4285737641041654,3.3636544913865056,28.396647584986354,25.063695199056415,1.2814930066959533,4.540087536873806,7.970733931555273,8.004771700030624,35.99845667086224,1.6999988555908239,-5.1154913777879045,-3.6685002326965304,-10.509611533978564,3.1726110685855033,-7.089055883337551,-0.24794458205550995,3.470001220703125,15.365831759770785,-20.060885538656805,3.4205556506410177,8,1.215001106262207,4.570000648498535,10.072501182556152,10.125,-1.4399986267089844,0,-0.04596620807992957,-4.722246652856,31.940000534057614,1.5684215598485365,32.700000762939446,1.0746198124540958,34.61999893188477,-0.04596620807992957
5046,2011-08-23,33.540000915527344,33.630001068115234,31.78000068664551,32.139999389648445,159400.0,0.048780531445308695,1.341769920905478,-1.891889662709347,35.179730264670795,28.020173620241046,-0.08699401514230232,2.4712029740511667,6.334973360553008,6.419186148081295,38.73239581835305,1.850000381469723,-4.963555767648025,-1.7049988746643052,-7.995406755326371,4.585409005997761,-4.850202814995335,1.4402050656667242,1.8279998397827129,53.41464220236405,17.202164045141416,3.1452039403310326,8,-0.1400003433227539,3.0099992752075195,8.429999351501465,8.564998626708984,-2.6400012969970703,1,-0.0793083387642155,1.4285737641041654,31.979999542236328,-4.722246652856,31.940000534057614,1.5684215598485365,32.700000762939446,-0.0793083387642155
5047,2011-08-24,34.189998626708984,34.25,33.110000610351555,33.25,110800.0,0.019379776190784792,1.1509394579538268,0.6714268587092203,46.00416303156921,30.765691373074027,-0.3646031782895989,1.4024422592253885,5.575877311195995,5.745846887362816,40.87764707997816,1.1399993896484446,-4.266587293723859,-0.7435011863708496,-6.553576341591537,5.066573968849838,-3.6485387639811933,2.161536391239494,1.0976421211242666,97.93098685573536,54.82484616160659,2.9050375776103436,8,-0.7899980545043945,2.360001564025879,7.780001640319824,7.915000915527344,-3.2499980926513707,2,-0.1632055642142779,1.341769920905478,33.540000915527344,1.4285737641041654,31.979999542236328,-4.722246652856,31.940000534057614,-0.1632055642142779
5048,2011-08-25,33.259998321533196,34.47999954223633,33.09999847412109,34.47999954223633,176900.0,-0.027200945964627188,1.2622945693774037,-1.2978755351744085,45.249475511620595,33.12446143214335,0.5319828259451711,1.8815365830632587,6.398874961291824,6.646381773604915,42.846125249654925,1.3800010681152415,-3.7362052592708963,-1.3260014533996625,-6.615308648510442,3.9633057417111175,-3.9706550509550524,1.3186521441557275,1.9488896189727853,61.02231476623368,14.400731517068792,2.644653597555389,8,0.14000225067139382,3.2900018692016673,8.665001869201667,8.845001220703132,-3.2499980926513565,3,-0.12898374097034382,1.1509394579538268,34.189998626708984,1.341769920905478,33.540000915527344,1.4285737641041654,31.979999542236328,-0.12898374097034382
5049,2011-08-26,33.790000915527344,34.11999893188477,32.419998168945305,32.950000762939446,216000.0,0.015935135921249177,1.2666734483679387,-0.688524026315133,60.902903914451976,36.74666137732372,-0.08363006240811899,0.909049703496791,5.773559380888749,6.089696561152792,44.36570197019183,1.7000007629394673,-3.0318906518574877,-0.48549890518188477,-5.125908861796525,4.154911051432759,-2.8057038834892083,1.8347060731254352,1.3417092737979104,77.95530952985973,24.484134759239268,2.3202049783073213,8,-0.3900003433227539,2.7599992752075195,8.047499656677246,8.314998626708984,-2.3300018310546875,4,-0.12015392907034061,1.2622945693774037,33.259998321533196,1.1509394579538268,34.189998626708984,1.341769920905478,33.540000915527344,-0.12015392907034061
5050,2011-08-29,35.09000015258789,35.25,34.040000915527344,34.139999389648445,224700.0,0.038472897361277125,-1.1043504221053855,1.1309530837734434,61.78185772924159,40.24407487841715,-1.5146977685748197,-0.7715315694816525,4.407829400477887,4.7742950377464695,45.2600230493841,1.4599990844726562,-2.5664960512456716,1.0310002326965346,-2.9569757763223166,5.018976241715386,-0.962987771812891,3.02498823720596,-3.7399997711181605,95.38905247628318,36.78198984601242,1.9939880045094258,8,-1.6899995803833008,1.4600000381469727,6.747500419616699,7.0149993896484375,-2.509998321533196,0,-0.11142775236276958,1.2666734483679387,33.790000915527344,1.2622945693774037,33.259998321533196,1.1509394579538268,34.189998626708984,-0.11142775236276958
5051,2011-08-30,35.439998626708984,35.61999893188477,34.709999084472656,34.959999084472656,108100.0,0.009974308139046206,1.1666659097824064,0.5052622702650648,66.58097488902396,44.25357644063427,-1.9612007380898149,-1.45193755968171,3.9912659022980392,4.416840606938628,45.94470820666728,0.9099998474121165,-2.155403926940565,1.5434987068176298,-1.873999870122958,4.960997283758214,-0.16525058165266415,3.2522479952879237,-4.011998252868651,94.37499180436309,29.38550477969541,1.7087492884702926,8,-1.9549989700317312,0.7350015640258789,6.417501449584961,6.665000915527344,-1.80999755859375,1,-0.1382617917904999,-1.1043504221053855,35.09000015258789,1.2666734483679387,33.790000915527344,1.2622945693774037,33.259998321533196,-0.1382617917904999
5052,2011-08-31,35.93000030517578,36.36000061035156,35.41999816894531,35.59000015258789,246900.0,0.01382623299814445,-1.764696312668645,0.7083343267450269,60.60605535165539,47.960428447187105,-2.5097655430074397,-2.2660435067152704,3.4196778090428595,3.926946806640764,45.492812812618034,0.94000244140625,-1.8524581168474157,2.1655003547668485,-0.6413222473148252,4.972322956848519,0.7620890537260152,3.568911655807682,-4.334319989013672,89.08629343330288,21.016708073168573,1.4034113010408353,8,-2.0749998092651367,-0.22499942779541016,5.927499771118164,6.174999237060547,-2.9000015258789062,2,-0.13999445154251577,1.1666659097824064,35.439998626708984,-1.1043504221053855,35.09000015258789,1.2666734483679387,33.790000915527344,-0.13999445154251577
5053,2011-09-01,35.150001525878906,36.36000061035156,34.97999954223633,35.939998626708984,193800.0,-0.021708844215749035,-1.4424774578611383,-2.3235198420267253,54.25221302791888,50.99489125612652,-1.5038302911557935,-1.5821251605373874,4.105410187893284,4.702997899427537,44.237748989451404,1.3800010681152344,-1.610931098374465,1.3950015068054213,-1.3905745395466553,4.180577553157498,0.0022134836293830062,2.7877895299814597,-3.268461992065429,69.28938236797676,4.393337436674585,1.3927880231760383,9,-1.2950010299682617,0.4549989700317383,6.559998512268066,6.954998016357422,-1.3100013732910156,3,-0.11977242700037194,-1.764696312668645,35.93000030517578,1.1666659097824064,35.439998626708984,-1.1043504221053855,35.09000015258789,-0.11977242700037194
5054,2011-09-02,33.759998321533196,34.59000015258789,33.5,34.400001525878906,152700.0,-0.03954489741123712,1.1372542419788547,0.8101336114692523,44.767964739567965,52.81392649552448,0.19164252578778473,-0.27638805102288444,5.374991983869194,6.090510803616333,42.452152078356306,1.6500015258789062,-1.3953817119820826,0.04949846267699343,-2.704128927672947,2.803125853026934,-1.3273152324979733,1.4263121578519602,-1.609751123127431,9.090848463183928,-49.390248454705386,1.3768136951749697,9,0.31000232696533914,1.4800024032592844,7.890001296997077,8.345001220703132,0.3000030517578196,4,-0.11107814807737981,-1.4424774578611383,35.150001525878906,-1.764696312668645,35.93000030517578,1.1666659097824064,35.439998626708984,-0.11107814807737981
5055,2011-09-06,33.220001220703125,33.31999969482422,32.31999969482422,32.59000015258789,135400.0,-0.015995175582862675,1.4096443131000693,-0.9843717403872981,43.309857499573525,53.71727396606923,1.0348578459799214,0.44305473173909604,5.818692605563896,6.622776579993584,40.24446079315194,1.4399986267089773,-0.9300329740050728,-0.589998722076416,-3.0991988392229928,1.9192013950701607,-1.8445987806497044,0.6646013364968724,3.1399993896484375,22.27726044367563,-30.775808854206403,1.2546000585732886,9,1.1199989318847656,2.0199995040893555,8.139999389648438,8.73499870300293,0.9099998474121094,1,-0.052980194809072234,1.1372542419788547,33.759998321533196,-1.4424774578611383,35.150001525878906,-1.764696312668645,35.93000030517578,-0.052980194809072234
5056,2011-09-07,34.11999893188477,34.299999237060554,33.630001068115234,33.880001068115234,210300.0,0.02709204329049686,1.2333329094769745,0.38094834424255297,47.94069117689111,53.93244375999388,0.2523189604497702,-0.3272288587496277,4.811850664119703,5.722757238570388,37.43122537848528,1.079998016357429,-0.3442073434982973,0.21699895858765217,-2.185938676292004,2.6199365934673047,-0.9844698588521723,1.4184677760274766,2.159201660156242,44.55442646417319,-5.022082999787074,1.2014688174398267,9,0.2200012207031179,0.7850008010864258,6.995000839233391,7.5900001525878835,0.21000289916992188,2,-0.04513473473151164,1.4096443131000693,33.220001220703125,1.1372542419788547,33.759998321533196,-1.4424774578611383,35.150001525878906,-0.04513473473151164
5057,2011-09-08,33.779998779296875,34.380001068115234,33.720001220703125,33.86999893188477,180300.0,-0.009964834795764599,-5.285854420607095,-0.37500397367837307,55.11362815362831,55.028460720216955,0.5900997930159804,0.1969244688889944,5.01274022100754,6.057565015095122,34.67120546445216,0.6599998474121094,0.21971082952810406,-0.2335011482238798,-2.3735972239337997,1.90659492748604,-1.3035491860788397,0.8365468896310801,2.4200177947998043,36.138583010248695,-17.81067663917875,1.0700480378549593,9,0.5600013732910156,0.6400022506713867,7.230001449584961,7.825000762939453,1.0,3,-0.004440429739552609,1.2333329094769745,34.11999893188477,1.4096443131000693,33.220001220703125,1.1372542419788547,33.759998321533196,-0.004440429739552609
5058,2011-09-09,32.740001678466804,33.700000762939446,32.459999084472656,33.400001525878906,208900.0,-0.03078736348171407,-1.032781246775488,7.333319204848238,53.69004407490821,54.227031849156546,1.7305658498870429,1.2132800229231933,5.8880351368379635,7.102715637121669,33.42703237748401,1.3199996948242188,0.5636279006281057,-1.2189982414245506,-3.4330098177425086,0.9950133348934074,-2.3260040295835296,-0.11199245326557161,3.382414558044424,18.502286297173573,-40.2878974254711,1.1070057881589799,9,1.5999984741210866,1.5299978256225515,7.509998321533196,8.104997634887688,1.05999755859375,4,0.008857577457633603,-5.285854420607095,33.779998779296875,1.2333329094769745,34.11999893188477,1.4096443131000693,33.220001220703125,0.008857577457633603
5059,2011-09-12,32.97999954223633,33.009998321533196,32.150001525878906,32.150001525878906,156800.0,0.007330416965964037,-1.0722863879326419,-1.257573042799771,54.528988261505944,53.42115746385258,1.5238335383113437,0.9179601441947014,5.468221115836684,6.868361139132496,32.490365870863144,0.8599967956542898,0.6322812519199843,-0.9140004158020005,-3.1643653479021054,1.3363645162981044,-2.0391828818520565,0.21118205024805548,3.066368363441157,37.21964962939268,-25.945460500533635,1.1251824660500525,9,1.2750015258789062,1.0250005722045898,6.350000381469727,6.944999694824219,1.4599990844726562,0,0.026076428814081343,-1.032781246775488,32.740001678466804,-5.285854420607095,33.779998779296875,1.2333329094769745,34.11999893188477,0.026076428814081343
5060,2011-09-13,32.740001678466804,33.779998779296875,32.650001525878906,33.209999084472656,344300.0,-0.0072770729866799,-2.4769268690615225,-0.5662632882768932,45.8847732587871,51.12157950493737,1.5594176329657117,1.0403931737568612,5.499340037232365,7.095738946713205,31.6855461196169,1.1299972534179688,0.7845050543922767,-1.0454983711242605,-3.298855525407518,1.207858783158997,-2.172176948265893,0.08118020601737186,3.150511572018736,26.457411376695767,-36.37376101422772,1.1266785771416288,9,1.5149993896484304,0.4549989700317312,5.332498550415032,6.114997863769524,1.2199974060058523,1,0.04031764285743389,-1.0722863879326419,32.97999954223633,-1.032781246775488,32.740001678466804,-5.285854420607095,33.779998779296875,0.04031764285743389
5061,2011-09-14,32.209999084472656,33.25,32.11999893188477,33.080001831054695,612400.0,-0.016188227453352022,-1.1523767311409336,1.8510798899413614,39.687496647236884,48.79729520444643,1.7691014568526953,1.4452338275334071,5.816123541837825,7.609911423987199,31.051168982243123,1.1300010681152273,0.6410222164657853,-1.4490008354187012,-3.760062199376101,0.8620605285386986,-2.6045315173974046,-0.2934701534399977,3.530893697028617,3.9823038724201383,-52.161399289820125,1.1555306819787001,9,2.030000686645508,0.9850015640258789,4.617501258850098,5.635000228881836,1.8400001525878977,2,0.059608880416520904,-2.4769268690615225,32.740001678466804,-1.0722863879326419,32.97999954223633,-1.032781246775488,32.740001678466804,0.059608880416520904
5062,2011-09-15,32.040000915527344,32.549999237060554,31.420000076293945,32.549999237060554,548900.0,-0.005277807320002825,3.4313838420858773,0.5862031166416772,43.0995563468806,47.55811112877551,1.48548956334092,1.4883426934960085,5.756214987172186,7.765804326324485,30.7790864679785,1.1299991607666087,0.36443278866868667,-1.4899991035461397,-3.8624103206635922,0.8824121135713128,-2.6762047121048695,-0.30379349498740993,3.4836382349969384,26.27123643943074,-28.046846621156913,1.1862056085587271,9,0.9649991989135742,1.609999656677246,4.172499656677246,5.239998817443855,2.849998474121101,3,0.07147318508401046,-1.1523767311409336,32.209999084472656,-2.4769268690615225,32.740001678466804,-1.0722863879326419,32.97999954223633,0.07147318508401046
5063,2011-09-16,32.0,32.439998626708984,31.81999969482422,32.060001373291016,521100.0,-0.001248467989523605,-1.9523619222350388,0.1176501387507183,39.281419891269586,46.948495034520136,1.1529141087195711,1.5528266573520355,5.559492314895152,7.781743846639586,29.851561973004863,0.6199989318847656,-0.03048503770906308,-1.494999980926515,-3.9385561646590546,0.9485562028060244,-2.716778072792785,-0.27322188906024536,3.1953480245858543,24.576281460157002,-25.64676003474162,1.22177809186627,9,0.9000005722045898,1.8550004959106445,4.030000686645508,5.2799997329711985,3.450000762939453,4,0.08687496185302734,3.4313838420858773,32.040000915527344,-1.1523767311409336,32.209999084472656,-2.4769268690615225,32.740001678466804,0.08687496185302734
5064,2011-09-19,30.63999938964844,31.5,30.399999618530273,31.28000068664551,506000.0,-0.04250001907348622,1.0370378873640045,10.666444147752559,23.543371696553038,44.752218834184525,2.2616356978921353,2.962320522135041,6.653381030500551,9.10505966638858,28.88295035162801,1.6000003814697266,-0.42051084368280556,-2.790000534057615,-5.465841665254953,-0.11415940286028103,-4.12792109965628,-1.4520799684589498,4.253320799074057,7.100586707356886,-35.863920291836976,1.3379205655986672,9,1.7500009536743129,2.740000724792477,5.390001296997067,6.6400003433227575,4.049999237060543,0,0.10313315634332887,-1.9523619222350388,32.0,3.4313838420858773,32.040000915527344,-1.1523767311409336,32.209999084472656,0.10313315634332887
5065,2011-09-20,30.51000022888184,31.190000534057614,30.489999771118164,30.809999465942386,386500.0,-0.004242792537734852,-3.117649698751141,0.46874785796241936,19.902303608711406,41.63684243772011,2.1979309176613064,3.137400538301545,6.546055156211967,9.197884367102215,27.68480938642338,0.7000007629394496,-0.7148514028292112,-2.8464997291564877,-5.7602222376951495,0.06722277938217402,-4.303360983425822,-1.3896384748871569,3.933987902821439,3.859670022038364,-31.2550114776816,1.4568612542693316,9,1.8800001144409144,2.8699998855590785,5.284999847412106,6.769999504089359,4.9600009918212855,1,0.12881017267600248,1.0370378873640045,30.63999938964844,-1.9523619222350388,32.0,3.4313838420858773,32.040000915527344,0.12881017267600248
5066,2011-09-21,30.8799991607666,31.690000534057614,30.45000076293945,30.53000068664551,402000.0,0.012127136319537213,-3.8627602043487013,-1.1666645473850066,18.71123108277736,37.59213165207001,1.4751314151924433,2.696135473222512,5.944585089889685,8.783224122946962,26.790699973614128,1.239999771118164,-0.7945714129515835,-2.343500709533693,-5.457883395695433,0.770881976628047,-3.900692052614559,-0.7863093664528229,3.1595901196193736,22.325564065190452,-5.715784481719478,1.5571913430808693,9,1.2100000381469727,2.5000009536743164,4.605001449584961,5.940001487731934,6.39000129699707,2,0.09974093288251229,-3.117649698751141,30.51000022888184,1.0370378873640045,30.63999938964844,-1.9523619222350388,32.0,0.09974093288251229
5067,2011-09-22,28.61000061035156,29.90999984741211,28.26000022888184,29.86000061035156,404300.0,-0.0735103177495906,1.4444466422148823,-3.5714441416894096,15.794938258501034,33.381564339135885,3.2795191797715475,4.7712867325425385,7.9535743624798165,10.981974668314837,26.675794971959803,2.619998931884762,-0.8816953528811027,-4.334499359130863,-8.029887363333803,-0.6391113549279268,-6.182193361232333,-2.486805357029393,5.065629703848845,8.37321807710877,-13.8535950465612,1.8476940021014683,9,2.4099988937377965,3.6999998092651403,6.79999923706055,8.210000038146976,8.04999923706055,3,0.19014325447936953,-3.8627602043487013,30.8799991607666,-3.117649698751141,30.51000022888184,1.0370378873640045,30.63999938964844,0.19014325447936953
5068,2011-09-23,28.96999931335449,28.96999931335449,28.20000076293945,28.56999969482422,246200.0,0.012582967330405204,2.8499964237179713,-0.3199996948242159,21.922583873731057,29.758630518272007,2.60215090787775,4.293545395049687,7.345552793153029,10.554972102984113,26.756967462160286,0.7699985504150391,-1.1146966009182258,-3.7600007057189977,-7.854731621973972,0.3347302105359766,-5.807366163846485,-1.7126352475915105,4.05575539060769,22.062997160837593,-1.750020635259684,2.047365458127488,9,2.0200004577636754,3.310001373291019,6.307500839233402,7.8500013351440465,6.770002365112308,4,0.20434933436691427,1.4444466422148823,28.61000061035156,-3.8627602043487013,30.8799991607666,-3.117649698751141,30.51000022888184,0.20434933436691427
5069,2011-09-26,29.729999542236328,29.82999992370605,28.25,29.1200008392334,209900.0,0.026234043731285128,2.901236951725235,1.524998211858965,30.05710718267018,28.00000095425902,1.4892691301115342,3.3874614624643655,6.331898246155006,9.696260049930558,26.296223224055122,1.5799999237060511,-1.4326162710992065,-2.7970004081726074,-7.069177751882684,1.475176935537469,-4.933089080027642,-0.6609117363175692,2.6201496099826684,43.83950944520208,19.01297976350934,2.1360886718550383,9,0.9950008392333984,2.5500011444091797,4.915000915527344,7.090001106262207,4.240001678466797,0,0.1923982949470593,2.8499964237179713,28.96999931335449,1.4444466422148823,28.61000061035156,-3.8627602043487013,30.8799991607666,0.1923982949470593
5070,2011-09-27,31.18000030517578,32.09000015258789,30.06999969482422,30.45000076293945,463600.0,0.04877231030156892,-1.7114069560542249,1.1967231055453993,34.19354150660985,27.389561494189344,-0.22941439443233236,1.717574979506523,4.631803017819493,8.164078274482591,26.18816733734518,2.3600006103515625,-1.6450732167675284,-1.1514996528625474,-5.285457983670568,2.9824586779454734,-3.2184788182665542,0.915479512541463,-2.9799995422363317,76.60668405672037,52.033531564019455,2.06697916540401,9,-0.8050003051757812,1.1000003814697266,3.4650001525878906,5.640000343322754,4.220001220703125,1,0.11257210670875306,2.901236951725235,29.729999542236328,2.8499964237179713,28.96999931335449,1.4444466422148823,28.61000061035156,0.11257210670875306
5071,2011-09-28,30.540000915527344,31.59000015258789,30.479999542236328,31.25,248600.0,-0.020525958415151146,-1.6746943652909274,-0.972602095471999,33.1249950329415,26.281276903751667,0.16626861564887108,2.078207475049375,4.98751533903669,8.715265022134588,26.360335503898202,1.1100006103515625,-1.9246966801767549,-1.5464991569519029,-5.480744500270951,2.387746186367142,-3.513621828611427,0.4206235147076214,-2.2900009155273438,60.15425500617808,35.51380012814474,1.9671226716595227,9,-0.220001220703125,1.739999771118164,4.3324995040893555,6.279999732971191,5.659999847412109,2,0.16142764104074536,-1.7114069560542249,31.18000030517578,2.901236951725235,29.729999542236328,2.8499964237179713,28.96999931335449,0.16142764104074536
5072,2011-09-29,30.899999618530273,31.51000022888184,30.209999084472656,31.11000061035156,135500.0,0.01178777643126705,1.5742591085318784,0.29577642621505823,39.6860783745612,26.326238957450734,-0.41621455388266426,1.3934975740378945,4.362183650302654,8.266208362726928,27.1409603739734,1.3000011444091832,-2.088172911987492,-0.9350004196166992,-4.456127764355806,2.5861269251224073,-2.695564091986256,0.825563252752854,-2.573199615478515,69.408721831055,42.17457279414861,1.760563672369554,9,-0.7549991607666016,1.3800010681152344,4.075000762939453,5.920001029968262,5.410001754760742,3,0.20614889701854255,-1.6746943652909274,30.540000915527344,-1.7114069560542249,31.18000030517578,2.901236951725235,29.729999542236328,0.20614889701854255
5073,2011-09-30,30.940000534057614,31.5,30.29999923706055,30.40999984741211,393000.0,0.001294528026574815,-2.199993896499918,-2.5238008737432254,38.302751942401514,27.966170095878343,-0.6955314065071114,1.0771482113373914,4.035725011245081,8.118594770689963,27.72205441738237,1.2000007629394496,-2.15348544790681,-0.6844994544982939,-3.8573344237822376,2.48833551478565,-2.2709169391402675,0.9019180301436798,-2.537936528015134,70.05209445746355,42.26010162824443,1.5864174846419727,9,-0.7950000762939418,1.3400001525878942,4.034999847412113,5.8800001144409215,5.5899982452392685,4,0.18487392419590076,1.5742591085318784,30.899999618530273,-1.6746943652909274,30.540000915527344,-1.7114069560542249,31.18000030517578,0.18487392419590076
5074,2011-10-03,30.01000022888184,31.60000038146973,29.90999984741211,30.81999969482422,358700.0,-0.030058186461634495,-2.3465349526278985,-1.5282988991373792,35.49414427626033,29.698596836717115,0.15165354765886718,1.8043113529211148,4.6590085793794,8.94470095324139,27.665864651259508,1.6900005340576207,-2.290025700321138,-1.426999855041501,-4.5104299455693955,1.6564302354863933,-2.9687149003054465,0.11471519022244436,-1.534177499908452,4.587172819760992,-22.408094811889868,1.5417150452639465,10,0.13500022888183238,2.2700004577636683,4.965000152587887,6.810000419616696,6.859998703002933,0,0.1909364013956376,-2.199993896499918,30.940000534057614,1.5742591085318784,30.899999618530273,-1.6746943652909274,30.540000915527344,0.1909364013956376
5075,2011-10-04,31.459999084472656,31.479999542236328,29.540000915527344,29.540000915527344,315300.0,0.04831718908803362,-1.0208338300391802,-2.370369672665803,46.36979467094247,32.77177056873546,-1.2844947900370158,0.2273534677675677,2.9234568384398187,7.39036102521743,27.16404922883174,1.9399986267089844,-2.3677817482270527,0.11099910736083984,-2.8564515390380336,3.0784497537597098,-1.3727262158385969,1.5947244305602766,-2.9118928070269803,93.20381877220402,60.68280883788162,1.4837253231994354,10,-1.3149986267089844,0.8200016021728516,3.5150012969970703,5.360001564025879,4.540000915527344,1,0.07978392273600865,-2.3465349526278985,30.01000022888184,-2.199993896499918,30.940000534057614,1.5742591085318784,30.899999618530273,0.07978392273600865
5076,2011-10-05,32.580001831054695,32.93000030517578,31.36000061035156,31.540000915527344,266900.0,0.03560085121346446,-1.2428542623745857,0.541667660078364,52.393621338498995,36.838290910957454,-2.3892473961127934,-1.0687319617303146,1.5495290202917786,6.183126687618049,27.000201578842287,1.5699996948242223,-2.1521706683408794,1.3080017089843814,-1.42756237843858,4.043565796407343,-0.05978033472710109,2.6757837526958603,-3.9610576761061758,89.67555937650528,54.03565662926523,1.36778204371148,10,-2.0150012969970774,-0.3000011444091868,2.394998550415032,4.2399988174438406,3.519996643066399,2,0.08655615519751869,-1.0208338300391802,31.459999084472656,-2.3465349526278985,30.01000022888184,-2.199993896499918,30.940000534057614,0.08655615519751869
5077,2011-10-06,33.630001068115234,33.810001373291016,32.540000915527344,32.540000915527344,240900.0,0.0322283357289348,-1.3302757430784253,1.0480761471591462,56.631413558287754,40.69482754257486,-2.9639669088095495,-2.2456821203585164,0.29093361444571997,5.060376876125417,26.6907520599308,1.2700004577636719,-1.8566266747532083,2.3655008316040025,-0.3417880781482978,5.072789741356299,1.0118563767278559,3.7191452864801526,-4.838614667157625,95.78453663047023,56.318458226817484,1.353644454876149,10,-2.6000003814697266,-1.3500003814697266,1.1999988555908203,3.189999580383301,3.979999542236328,3,0.07641985171570065,-1.2428542623745857,32.580001831054695,-1.0208338300391802,31.459999084472656,-2.3465349526278985,30.01000022888184,0.07641985171570065
5078,2011-10-07,33.029998779296875,33.880001068115234,32.990001678466804,33.669998168945305,332500.0,-0.017841280694671835,-1.4722425321338413,-0.5871553211519619,60.36426557971493,44.062289586690945,-1.9305018842274677,-1.710540315131226,0.6778367882522005,5.584199373526602,25.78802788932743,0.8899993896484304,-1.5792474913460737,1.75099868774414,-0.9924293859032076,4.494426761391484,0.3792846509204679,3.122712724567812,-3.93749547999926,80.41469449461856,35.33217359130951,1.3717140368236724,10,-1.319997787475586,-0.7499980926513672,1.7500019073486328,3.79000186920166,4.200000762939453,4,0.09930374554085786,-1.3302757430784253,33.630001068115234,-1.2428542623745857,32.580001831054695,-1.0208338300391802,31.459999084472656,0.09930374554085786
5079,2011-10-10,33.84000015258789,33.90999984741211,33.22999954223633,33.59999847412109,219700.0,0.02452320324633872,2.578938914822065,-0.3750029802350962,63.63636221625457,47.333714109984804,-2.342531262351624,-2.5853619719945407,-0.3334751215291334,4.689500578488094,24.69980841651826,0.8800010681152344,-0.9899384944577747,2.5180000305175767,-0.36128097280577265,5.397281033840926,1.0783595288558985,3.9576405321792514,-4.364497031784865,98.39817592829415,46.114228954447796,1.4396405016616756,10,-2.114999771118164,-2.4449996948242188,0.8900003433227539,2.9800004959106445,4.1399993896484375,0,0.07949168482800006,-1.4722425321338413,33.029998779296875,-1.3302757430784253,33.630001068115234,-1.2428542623745857,32.580001831054695,0.07949168482800006
5080,2011-10-11,34.060001373291016,34.279998779296875,33.639999389648445,33.639999389648445,123400.0,0.006501218076569781,-2.047601747486468,1.7499960263847234,63.18408518855623,50.67361301616422,-2.359129859961307,-2.8473887760026315,-0.7376829792192794,4.382347275806602,24.188289606147553,0.6399993896484304,-0.48646598253019846,2.6720012664794908,-0.3983161587182309,5.742318691677212,1.1368425538806264,4.207159979078352,-4.141048579827082,92.46583753559952,34.88902589402245,1.5351587125988617,10,-2.1500015258789062,-2.770000457763672,0.5949993133544922,2.7599992752075195,3.6499977111816406,1,0.08250139299164228,2.578938914822065,33.84000015258789,-1.4722425321338413,33.029998779296875,-1.3302757430784253,33.630001068115234,0.08250139299164228
5081,2011-10-12,34.130001068115234,34.720001220703125,34.009998321533196,34.31999969482422,123500.0,0.0020551876688739146,-2.3023074261684964,-0.4523755460895073,77.99187616863745,54.92981277106158,-2.0856643932246257,-2.915658869864771,-0.971340182629234,4.227272500024384,23.508353601869043,0.710002899169929,-0.07984475859487361,2.646000862121582,-0.6446909466387467,5.936692670881911,1.0006549577414177,4.291346766501746,-3.6877227563513486,72.93577660575984,8.757682159340206,1.645345904380165,10,-2.0,-2.6700000762939453,0.6599993705749512,2.689999580383301,2.809997558593743,2,0.05479047387524827,-2.047601747486468,34.060001373291016,2.578938914822065,33.84000015258789,-1.4722425321338413,33.029998779296875,0.05479047387524827
5082,2011-10-13,34.330001831054695,34.459999084472656,33.889999389648445,34.0,134100.0,0.005859969431009082,-1.0727146622277985,-1.7368642961833047,77.62886048579946,59.299380386994684,-1.9533703238091675,-3.093929403121251,-1.3321801750177826,3.95159722168075,22.45425557972323,0.5699996948242116,0.21786899061328313,2.731501579284675,-0.7917888387715948,6.2547919973409485,0.9698563702565366,4.49314678831281,-3.288842312039314,77.45667671424414,7.622845465464394,1.761645209028136,10,-2.2000007629394602,-2.8700008392334055,0.2924981117248464,2.4899988174438406,2.239997863769524,3,0.051558303194300104,-2.3023074261684964,34.130001068115234,-2.047601747486468,34.060001373291016,2.578938914822065,33.84000015258789,0.051558303194300104
5083,2011-10-14,34.779998779296875,34.81999969482422,34.209999084472656,34.81999969482422,84900.0,0.013107979150619009,29.49933244325768,-0.12121422296203559,76.89029560034339,63.898952756337245,-2.0130772404595945,-3.504663031398863,-1.83697503495209,3.435917485667062,21.42834623166246,0.6100006103515625,0.6210933207380336,3.0424985885620117,-0.7560827028241306,6.8410798799481505,1.1432079428689406,4.941789234255083,-3.2238014220452094,97.48421939065615,23.35590054746872,1.8992906456930696,10,-2.5999984741210938,-3.269998550415039,-0.39999818801879883,2.04000186920166,0.6500015258789062,4,0.0813686581478339,-1.0727146622277985,34.330001831054695,-2.3023074261684964,34.130001068115234,-2.047601747486468,34.060001373291016,0.0813686581478339
5084,2011-10-17,33.799999237060554,34.779998779296875,33.509998321533196,34.630001068115234,171000.0,-0.028177101110758995,1.2477938843165048,20.74957085637976,64.68608940160165,65.93409661529938,-0.49051190728970084,-2.3987721619153817,-0.9020467776561105,4.326783921707779,19.573048058191773,1.270000457763679,0.9169630244758196,1.9044990539550852,-1.9641035370930098,5.773101645003184,-0.029802241568965826,3.8388003494791327,-1.72159350579728,22.13745126074253,-49.542632159131706,1.934301295524049,10,-0.7099990844726634,-2.289999008178718,0.5050005912780691,3.020001411437981,1.499999999999993,0,0.10147930126030591,29.49933244325768,34.779998779296875,-1.0727146622277985,34.330001831054695,-2.3023074261684964,34.130001068115234,0.10147930126030591
5085,2011-10-18,34.439998626708984,34.580001831054695,33.220001220703125,33.689998626708984,78000.0,0.018934893612266412,1.6407614532794856,-0.9036124643809251,71.86096885591189,68.09713522834525,-0.7413000870713304,-2.8767418594902736,-1.4703561215726282,3.5881733823688435,17.61679479901718,1.3600006103515696,1.2660064039606702,2.347998523712157,-1.6221937392037162,6.31819078662803,0.3629023922542203,4.333094655170093,-1.9229378612759618,76.24991059294757,2.9833385362572926,1.985096131457936,10,-0.7599983215332031,-2.9299983978271484,-0.3099980354309082,2.380002021789551,0.17000198364257102,1,0.10278748712788843,1.2477938843165048,33.799999237060554,29.49933244325768,34.779998779296875,-1.0727146622277985,34.330001831054695,0.10278748712788843
5086,2011-10-19,33.959999084472656,34.740001678466804,33.84999847412109,34.299999237060554,605500.0,-0.013937269494084026,-2.1785750778264155,-0.4533335367838636,66.92477052218933,69.24084155766765,-0.05024582393065202,-2.2705791618551956,-0.9559710961584145,3.961298638063951,15.953372625490442,0.8900032043457173,1.7529822443829417,1.7139989852905302,-2.2969775411870685,5.7249755117681325,-0.29148927794827273,3.7194872485293295,-1.0744680903370423,46.24991059294757,-26.368464704291952,2.0054882632388007,10,-0.05499839782714844,-2.4499988555908203,-0.23499822616577148,2.860001564025879,0.5400009155273438,2,0.11042403124547162,1.6407614532794856,34.439998626708984,1.2477938843165048,33.799999237060554,29.49933244325768,34.779998779296875,0.11042403124547162
5087,2011-10-20,34.049999237060554,34.15999984741211,33.310001373291016,33.900001525878906,283900.0,0.002650181243056826,3.594599610281154,-0.4411695407779852,67.10669966022354,69.9900008999464,-0.08314783075329757,-2.036546653768923,-0.9875868804709356,3.7445423012304886,13.486660298083864,0.8499984741210938,2.0465605070090476,1.5319992065429773,-2.1664192793434154,5.230417692429366,-0.31721003640021905,3.3812084494861736,-0.8549532508147664,51.874925494123424,-20.197766951579872,1.8492092429431948,10,-0.029998779296882105,-2.539999008178718,-0.33249902725220437,2.770001411437981,1.3500022888183523,3,0.08487516753019198,-2.1785750778264155,33.959999084472656,1.6407614532794856,34.439998626708984,1.2477938843165048,33.799999237060554,0.08487516753019198
5088,2011-10-21,34.889999389648445,34.97999954223633,34.459999084472656,34.540000915527344,53900.0,0.024669608558276268,-1.0392089398177928,2.333358765036431,77.11110070311219,71.48719406515279,-0.7057808911229557,-2.540550366151251,-1.8310958009742322,2.807090789676643,10.813511710417337,0.9300003051757741,2.219616373234473,2.0759993553161706,-1.3654713671666983,5.517470077799036,0.35526399407473974,3.796734716557605,-1.579998016357429,94.88635008984095,13.687417151464615,1.7207353612414331,10,-0.789999008178718,-3.299999237060554,-1.5624990463256907,1.9300012588500906,0.5499992370605398,4,0.04815134234924101,3.594599610281154,34.049999237060554,-2.1785750778264155,33.959999084472656,1.6407614532794856,34.439998626708984,0.04815134234924101
5089,2011-10-24,35.45000076293945,35.560001373291016,35.0,35.009998321533196,189000.0,0.016050483894739065,-1.4347934254391057,1.2571553133514934,74.59925709869623,72.75554649961279,-1.1324788785312165,-2.793263702328467,-2.402677986601887,2.155896879823267,8.852567039841436,0.670001983642571,2.273331604949405,2.3500006675720186,-0.9605627633367817,5.660564098480819,0.6947189521176185,4.005282383026419,-2.1399993896484375,95.29911952228257,14.973530530790569,1.6552817154543993,10,-1.0599994659423828,-3.5699996948242188,-2.072500228881836,1.369999885559082,2.4099998474121094,0,-0.0005641877950135488,-1.0392089398177928,34.889999389648445,3.594599610281154,34.049999237060554,-2.1785750778264155,33.959999084472656,-0.0005641877950135488
5090,2011-10-25,34.689998626708984,35.54999923706055,34.630001068115234,35.400001525878906,97500.0,-0.021438705779239342,-1.2168683558615492,-1.613633999167681,63.612875852092195,71.15787979777443,-0.305880278703178,-1.851759156949825,-1.683636649921226,2.8350090979417217,8.26877529220578,0.9199981689453125,2.3163215167992455,1.4144986152648897,-1.8391595790987338,4.668156809628513,-0.21233048191692205,3.0413277124467015,-0.9299972534179659,61.333211263020836,-17.073970286973456,1.626829097181811,10,-0.29999732971191406,-2.80999755859375,-1.8049983978271484,2.130002021789551,3.190002441406243,1,0.017584336537906475,-1.4347934254391057,35.45000076293945,-1.0392089398177928,34.889999389648445,3.594599610281154,34.049999237060554,0.017584336537906475
5091,2011-10-26,35.470001220703125,35.650001525878906,34.389999389648445,35.110000610351555,85300.0,0.02248494162215353,2.4999999999999805,-0.5070410427513089,62.29945446821491,69.45461246248726,-0.9787394143098496,-2.364721619338283,-2.4909004805719235,1.9861339770877464,7.586447782868837,1.2600021362304616,2.2668089521819894,1.9480011940002413,-1.1775310274752684,5.073533415475751,0.38523508326248646,3.510767304737996,-1.349999847412107,92.30767976759692,15.43359951309877,1.5627661107377555,10,-1.0349998474121094,-3.5450000762939453,-2.585000991821289,1.2149991989135742,2.029998779296875,2,-0.024245857929364956,-1.2168683558615492,34.689998626708984,-1.4347934254391057,35.45000076293945,-1.0392089398177928,34.889999389648445,-0.024245857929364956
5092,2011-10-27,37.27000045776367,37.4900016784668,35.939998626708984,36.11000061035156,188800.0,0.050747086978105926,-1.06666547987498,3.222216335353643,74.42396120964524,69.18057530796524,-2.5902333688158805,-3.8609821445771644,-4.293938234458679,0.1246348167517155,7.165931818565804,2.020000457763672,2.2601476608227173,3.4295003890991183,0.13528549256108846,6.723715285637148,1.7823929408300998,5.076607837368137,-2.8800010681152273,92.90319166870731,15.7963284501011,1.6471074482690158,10,-1.914999008178711,-4.424999237060547,-4.535000801086426,-0.7200002670288086,0.6800003051757812,3,-0.07432252277278029,2.4999999999999805,35.470001220703125,-1.2168683558615492,34.689998626708984,-1.4347934254391057,35.45000076293945,-0.07432252277278029
5093,2011-10-28,36.65999984741211,37.45000076293945,36.43999862670898,37.13999938964844,120400.0,-0.016367067423110115,-1.19565208377387,-0.4137927632552526,66.62735010899777,69.39627094212037,-1.8835893928274885,-2.9518230684832076,-3.63223029947477,0.6694430765495838,6.722690649022148,1.0100021362304759,2.094316751642147,2.5334998130798354,-0.6929389217806019,5.759938547940273,0.9202804456496168,4.146719180510054,-2.2700004577636648,73.22576715351185,-1.1388177637076495,1.613219367430218,10,-1.3049983978271484,-3.8149986267089844,-4.994999885559082,-0.994999885559082,1.1700019836425781,4,-0.03436983979207919,-1.06666547987498,37.27000045776367,2.4999999999999805,35.470001220703125,-1.2168683558615492,34.689998626708984,-0.03436983979207919
5094,2011-10-31,35.7400016784668,36.33000183105469,35.29999923706055,36.20000076293945,119000.0,-0.025095422061499506,1.8611134658585173,0.9583323399216397,59.150328155373714,67.98397753094945,-0.7369614165401615,-1.6659513673456274,-2.6456483445638668,1.5209516908974479,5.734012145053089,1.3600006103515625,1.9010190240618812,1.3270015716552734,-1.3272196501694467,3.9812227934799935,-0.00010903925708305451,2.65411218256763,-0.730001831054679,43.54842877657814,-27.348070396398633,1.3271106109123598,10,-0.3400001525878906,-2.8700008392333984,-4.105001449584961,-0.10500144958496094,2.509998321533203,0,-0.008394041344955028,-1.19565208377387,36.65999984741211,-1.06666547987498,37.27000045776367,2.4999999999999805,35.470001220703125,-0.008394041344955028
5095,2011-11-01,33.970001220703125,35.130001068115234,33.65999984741211,34.560001373291016,213500.0,-0.04952435295575519,-1.4297482621100586,1.2826115801170948,49.26470665576954,66.02174821245836,1.0721017097204282,0.31803977410488926,-0.8295483322388009,3.2242485150602676,4.547895029026009,2.0800018310546875,1.6434927072356444,-0.5684989929199205,-2.845350759229234,1.708352773389393,-1.7069248760745737,0.5699268902347328,3.520000457763672,8.094026764620343,-59.96086802499101,1.138425883154656,11,1.4300003051757812,-0.4549999237060547,-2.467500686645508,1.664999008178711,3.3499984741210938,1,0.1145127833341868,1.8611134658585173,35.7400016784668,-1.19565208377387,36.65999984741211,-1.06666547987498,37.27000045776367,0.1145127833341868
5096,2011-11-02,35.400001525878906,35.47999954223633,34.22999954223633,34.529998779296875,342100.0,0.04209597450070923,1.4271873425972563,-1.4745805450489768,54.41783501608407,64.61187436310954,-0.14768364388636002,-0.9379500816016062,-2.2461730826047415,1.7391745570147776,4.252098836268101,1.5099983215332031,1.6426747908280603,0.720501327514647,-1.388781664646615,2.829784319675909,-0.3341401685659804,1.7751428235952744,2.013400115966796,45.43083150400593,-20.549351579780172,1.0546414960806296,11,0.17499923706054688,-1.885000228881836,-4.072501182556152,0.2349987030029297,2.7399978637695312,2,0.07005648122425456,-1.4297482621100586,33.970001220703125,1.8611134658585173,35.7400016784668,-1.19565208377387,36.65999984741211,0.07005648122425456
5097,2011-11-03,36.20000076293945,36.459999084472656,35.33000183105469,35.83000183105469,164300.0,0.022598847530436172,1.539332296073414,0.4252847859830049,55.698240984105944,62.2326677276644,-0.6823936787976663,-1.618521822578117,-3.0441795037880652,0.8687146249967839,4.464317663569763,1.1299972534179688,1.5399030867929824,1.392000579833983,-0.7607618384633881,3.544762998131354,0.31561937068529744,2.4683817889826685,1.1383328430175794,67.01847762413867,4.815834127708783,1.0763812091486848,11,-0.625,-2.684999465942383,-4.90000057220459,-0.5650005340576172,0.9699974060058594,3,0.03591158037740838,1.4271873425972563,35.400001525878906,-1.4297482621100586,33.970001220703125,1.8611134658585173,35.7400016784668,0.03591158037740838
5098,2011-11-04,36.310001373291016,36.43999862670898,35.61999893188477,35.790000915527344,70200.0,0.0030386908296471393,1.1025768935448077,1.4054106997412183,60.82830576812307,60.70256202426738,-0.6367447586477581,-1.5496446298193973,-3.1208867175527075,0.6956821554598633,4.731601139011529,0.8199996948242045,1.534836468030008,1.338001060485837,-0.7429972512210625,3.4189993721927365,0.2975019046323908,2.378500216339283,0.954765557495115,94.64293742668627,26.241594404639784,1.0404991558534484,11,-0.7350006103515625,-2.7950000762939453,-5.097500801086426,-0.6750011444091797,0.07999801635742188,4,0.04516660224790825,1.539332296073414,36.20000076293945,1.4271873425972563,35.400001525878906,-1.4297482621100586,33.970001220703125,0.04516660224790825
5099,2011-11-07,36.52999877929688,36.560001373291016,35.25,36.16999816894531,84600.0,0.006058865262607682,5.238015658207844,0.6923082566115384,59.35541531527257,60.229510853509645,-0.7682202283864399,-1.6419655463288407,-3.321434081985224,0.4171243950622383,4.94235722991057,1.3100013732910156,1.5371643253387006,1.4234985351562557,-0.6967924876480893,3.5437895579606007,0.36335302375407963,2.4836440465584317,0.6626728098217711,98.9654283376613,30.25329431903758,1.0601455114021725,11,-0.954998016357429,-3.014997482299812,-5.317498207092292,-0.8949985504150462,-0.21999740600586648,0,0.03558727334243916,1.1025768935448077,36.310001373291016,1.539332296073414,36.20000076293945,1.4271873425972563,35.400001525878906,0.03558727334243916
5100,2011-11-08,36.86999893188477,37.560001373291016,36.38000106811523,37.08000183105469,282400.0,0.009307423048165564,1.0170911189433753,-0.5833403975755208,63.19129267021485,60.32860398706519,-0.8565418928175745,-1.855801736776435,-3.6795416166311554,0.0280896751475197,5.248575321816015,1.1800003051757884,1.3826233724995092,1.6229988098144617,-0.5762462770564909,3.822243896685414,0.5233762663789889,2.7226213532499344,-3.2099990844726634,79.27921735743601,7.406619836759262,1.0996225434354747,11,-1.2599983215332102,-3.319997787475593,-5.657498359680183,-1.2349987030029368,-0.14999771118164062,1,0.03742883395968355,5.238015658207844,36.52999877929688,1.1025768935448077,36.310001373291016,1.539332296073414,36.20000076293945,0.03742883395968355
5101,2011-11-09,36.0,37.22000122070313,35.7599983215332,36.22000122070313,133400.0,-0.0235963915673566,-3.171409575917449,1.0476103976313567,58.25571776540806,58.53213249326107,0.10788929068485942,-0.8838389160025528,-2.849416088590033,0.84174089455135,5.129844648090137,1.460002899169929,1.2195294749948218,0.6594999313354464,-1.4984085176255562,2.817408380296449,-0.41945429314505134,1.738454155815944,-2.2620001220703116,32.46751316565189,-40.202378017033475,1.0789542244805,11,-0.3899993896484375,-1.539999008178711,-4.78749942779541,-0.36499977111816406,1.0200004577636719,2,0.03666665818956161,1.0170911189433753,36.86999893188477,5.238015658207844,36.52999877929688,1.1025768935448077,36.310001373291016,0.03666665818956161
5102,2011-11-10,36.099998474121094,36.70000076293945,35.95000076293945,36.459999084472656,76900.0,0.002777735392252678,-1.2727409342596554,1.6363573311138326,55.46521733437076,57.29189551830251,-0.1961551867559166,-0.8900689743665566,-3.004744714208229,0.675823815312512,5.093258379159233,0.75,1.2351374922958342,0.6709985733032227,-1.4573953794383385,2.799392526044784,-0.39319840306755793,1.7351955496740032,-2.2855585662841804,36.79644886574751,-31.69740259329437,1.0641969763707801,11,-0.48999786376953125,-1.049997329711914,-4.677497863769531,-0.4649982452392578,-0.7999992370605469,3,0.05650972304028645,-3.171409575917449,36.0,1.0170911189433753,36.86999893188477,5.238015658207844,36.52999877929688,0.05650972304028645
5103,2011-11-11,37.61000061035156,37.72000122070313,36.06999969482422,36.56999969482422,197600.0,0.04182831579100865,1.6190456006926812,-2.8888865341414824,58.98502398149648,57.27352838787171,-1.7402321591728835,-2.294841430443661,-4.528525893944689,-0.892943545917241,5.042338674096144,1.6500015258789134,1.2545275710374213,2.0395006179809556,-0.2753441537560164,4.354345389717928,0.8820782321124696,3.1969230038494416,-3.720649473205569,95.54653619481792,29.185786621990246,1.1574223858684856,11,-1.9200000762939453,-2.2549991607665945,-5.954999923706055,-2.3500003814697266,-1.3800010681152344,4,-0.011699080942985884,-1.2727409342596554,36.099998474121094,-3.171409575917449,36.0,1.0170911189433753,36.86999893188477,-0.011699080942985884
5104,2011-11-14,37.22999954223633,37.77000045776367,37.060001373291016,37.4900016784668,160200.0,-0.010103724061377606,-1.3666696336609743,-0.2500018339874555,60.91065742574775,58.56752291786928,-1.2590505939594223,-1.7335793567729993,-4.122192795346166,-0.5785057738256612,5.53062654322401,0.7099990844726562,0.9775075574503589,1.487999534606935,-0.7823552131736591,3.758354282387529,0.3528221607166344,2.6231769084972356,-3.1874224017480515,73.13431136247178,5.884073584784289,1.135177373890298,11,-1.2299995422363281,-1.7349987030029297,-5.23499870300293,-2.4399986267089915,-1.4199981689453125,0,-0.022562454013326905,1.6190456006926812,37.61000061035156,-1.2727409342596554,36.099998474121094,-3.171409575917449,36.0,-0.022562454013326905
5105,2011-11-15,37.97999954223633,38.099998474121094,36.88000106811523,37.060001373291016,111300.0,0.020145044566792114,1.1034509974152171,-3.5384254232811996,60.809642611067346,59.27772376175631,-1.5426384218036873,-2.323922016279134,-4.8191944059794665,-1.3740870298716459,6.120693984631761,1.2199974060058665,0.8413277425377856,2.060999488830568,-0.33068697761911636,4.452685955280252,0.8651562556057257,3.25684272205541,-3.713777002711531,94.87184085214463,29.519248214784554,1.1958432332248428,11,-1.3050003051757812,-2.3199996948242188,-6.419999122619629,-3.289999008178711,-1.5999984741211009,1,-0.04397046311409669,-1.3666696336609743,37.22999954223633,1.6190456006926812,37.61000061035156,-1.2727409342596554,36.099998474121094,-0.04397046311409669
5106,2011-11-16,37.709999084472656,38.36000061035156,37.59000015258789,37.77000045776367,114100.0,-0.0071090168777757645,-4.13334943987386,-0.06521901381586585,52.18253330008086,58.88708957464241,-1.017507383058721,-1.853611909894525,-4.5272543309805044,-1.1611212377406872,6.889267109796901,0.7700004577636719,0.8387398615967925,1.603499031066896,-0.7287755516457679,3.93577361377956,0.43736173971056047,2.7696363224232314,-3.1370744701801527,73.0289806210201,10.700289473559266,1.1661372913563333,11,-0.904998779296875,-1.9199981689453125,-6.10999870300293,-3.384998321533203,-1.1899986267089844,2,-0.026252927282015337,1.1034509974152171,37.97999954223633,-1.3666696336609743,37.22999954223633,1.6190456006926812,37.61000061035156,-0.026252927282015337
5107,2011-11-17,36.93999862670898,37.86999893188477,36.75,37.54999923706055,191100.0,-0.02041899964088656,-1.2626289871379064,10.166444147752678,51.36718182475183,57.8358535809345,-0.14695305458418062,-0.9022579609359909,-3.732848483101982,-0.4661453393808941,7.08168354763756,1.1199989318847727,1.0811235222940851,0.6889986038207923,-1.457507340560646,2.8355045482022305,-0.38425436836993043,1.762251576011515,-1.9883664128105707,37.99120454431846,-22.01066387282591,1.0732529721907198,11,-0.13499832153319602,-1.1499977111816335,-5.1449975967407156,-2.614997863769524,-0.34999847412108664,3,0.0021657237149124153,-4.13334943987386,37.709999084472656,1.1034509974152171,37.97999954223633,-1.3666696336609743,37.22999954223633,0.0021657237149124153
5108,2011-11-18,36.56999969482422,37.20000076293945,36.52999877929688,37.18000030517578,185600.0,-0.010016214012992242,1.06153972557717,0.9999999999999883,54.28275610932317,57.27222478027345,0.2948072775290669,-0.42155780044822677,-3.308713050262071,-0.17935334509886047,7.3737506298825615,0.670001983642571,1.150856136734248,0.2349996566772461,-1.816643326513244,2.286642639867736,-0.790821834917999,1.2608211482724911,-1.2775306412804994,2.1858401914430337,-57.42298292845725,1.0258214915952468,11,0.48999977111816406,-0.779998779296875,-4.774998664855957,-2.5799999237060547,-0.8699989318847656,4,-0.03472793186660639,-1.2626289871379064,36.93999862670898,-4.13334943987386,37.709999084472656,1.1034509974152171,37.97999954223633,-0.03472793186660639
5109,2011-11-21,35.43000030517578,36.52000045776367,35.22999954223633,36.0099983215332,227300.0,-0.031173076269119693,-1.6326561593765692,0.9508154688946144,58.05739226214134,56.70179140159861,1.410714441147384,0.7556067280925589,-2.1344449069876887,0.8627801646482638,7.3038518404537305,1.3400001525878906,1.116799028674869,-0.9039997100830064,-2.957477669592052,1.1494782494260392,-1.9307386898375256,0.12273926967151283,2.9300003051757812,6.389798552365539,-57.26769623034939,1.0267389797545223,11,1.364999771118164,0.3600006103515625,-3.5850000381469727,-1.9249992370605469,0.5499992370605469,0,0.022579712959914344,1.06153972557717,36.56999969482422,-1.2626289871379064,36.93999862670898,-4.13334943987386,37.709999084472656,0.022579712959914344
5110,2011-11-22,35.29999923706055,35.52000045776367,35.0,35.470001220703125,403700.0,-0.0036692370024123955,2.8518487121886436,0.29310787079970796,49.35565521618179,55.712895562795694,1.4467298058251998,0.9841063217830452,-1.9632421293555637,0.8819888329635219,7.5815586142043605,0.5200004577636719,1.0010685003797164,-1.0645008087158203,-3.031463614396827,0.9024619969651866,-2.0479822115563238,-0.08101940587531686,2.9974013519287084,8.928547100149409,-54.67846172541049,0.9834814028405033,11,1.3800010681152344,0.4900016784667969,-2.9999990463256836,-1.9449996948242188,0.4799995422363281,1,0.014447652896689922,-1.6326561593765692,35.43000030517578,1.06153972557717,36.56999969482422,-1.2626289871379064,36.93999862670898,0.014447652896689922
5111,2011-11-23,34.610000610351555,35.029998779296875,34.529998779296875,35.02000045776367,207300.0,-0.01954670372866696,1.3256003761499633,2.4117356670032954,39.60783903069758,53.95096464016534,2.144319970449125,1.6931827388631504,-1.2221239656529477,1.4590917015239384,8.175450657428964,0.7700004577636719,0.8712298256028959,-1.7114994049072365,-3.7949498725734117,0.37195106275893863,-2.7532246387403276,-0.6697741710741454,3.55550395507813,2.3952642934070947,-58.26944861797423,1.041725233833089,11,1.8349990844726634,1.2250003814697337,-2.015000343322747,-1.5200004577636648,1.1100006103515696,2,0.05114130096935865,2.8518487121886436,35.29999923706055,-1.6326561593765692,35.43000030517578,1.06153972557717,36.56999969482422,0.05114130096935865
5112,2011-11-25,34.5,35.029998779296875,34.439998626708984,34.52000045776367,45400.0,-0.0031782897547437683,-7.428380698073622,0.048781622456479025,38.16992212530065,51.63817554503248,2.238941577310989,1.6706781247013822,-1.0557476733391837,1.4493012827912608,7.587066357716365,0.5900001525878906,0.6502338115788717,-1.682999992370604,-3.8668257943034874,0.5008258095622793,-2.7749128933370457,-0.5910870914041624,3.4473742182617144,2.173961117760719,-51.954088931438584,1.0919129009664421,11,1.8999996185302734,1.335000991821289,-1.7924995422363281,-2.219999313354492,0.9500007629394531,4,0.05855073790619336,1.3256003761499633,34.610000610351555,2.8518487121886436,35.29999923706055,-1.6326561593765692,35.43000030517578,0.05855073790619336
5113,2011-11-28,35.400001525878906,35.81999969482422,34.90999984741211,35.56999969482422,245000.0,0.026087000750113276,1.7164248787264569,8.49971390425329,43.217304891787144,49.67224748570352,1.1091200205790557,0.7077262022625277,-1.8864635300970392,0.4327277053543739,6.736637069449985,1.3199996948242188,0.5665122681447059,-0.7199985504150419,-2.918532982399327,1.4785358815692433,-1.8192657664071845,0.3792686655771007,2.2667826450585906,46.153944907016836,-2.207365332910406,1.0992672159921426,11,0.9999980926513672,0.6099987030029297,-2.6350011825561523,-3.1200008392333984,0.0,0,0.033615778966536114,-7.428380698073622,34.5,1.3256003761499633,34.610000610351555,2.8518487121886436,35.29999923706055,0.033615778966536114
5114,2011-11-29,35.439998626708984,35.790000915527344,35.25,35.5,109700.0,0.0011298615566679437,-1.454557276991235,0.3529530562786105,41.09588715715221,47.48183021304629,0.8811739531704532,0.6789092687006573,-1.8114380792229383,0.27089653420102877,6.755523530239746,0.5400009155273438,0.5202239874885706,-0.6650012969970689,-2.8784949836229643,1.5484923896288265,-1.7717481403100166,0.4417455463158788,1.968642700690232,72.46371202927916,26.856108201647956,1.106746843312949,11,0.9600009918212891,0.5700016021728516,-2.594998359680176,-3.1599979400634766,-0.329998016357429,1,0.0073364036767913365,1.7164248787264569,35.400001525878906,-7.428380698073622,34.5,1.3256003761499633,34.610000610351555,0.0073364036767913365
5115,2011-11-30,37.86000061035156,37.86999893188477,36.54999923706055,36.54999923706055,314200.0,0.068284482997095,-1.0152645970257148,-21.832856507088817,59.70772575597092,48.31796270814518,-1.740692349901657,-1.5122553623490802,-4.081734458143956,-2.240380665005148,6.885306307156033,2.4300003051757884,0.3540618821799697,1.5605007171630874,-0.5440350418313571,3.665036476157532,0.5082328376658651,2.6127685966603096,-3.420001983642578,99.70850377132261,50.272575480565735,1.0522678794972218,11,-1.7050018310546875,-1.8500003814697266,-4.72499942779541,-5.579999923706055,-2.9099998474121165,2,-0.04965665710003209,-1.454557276991235,35.439998626708984,1.7164248787264569,35.400001525878906,-7.428380698073622,34.5,-0.04965665710003209
5116,2011-12-01,37.88000106811523,38.47999954223633,37.5099983215332,37.540000915527344,158900.0,0.0005282741004022373,-3.8499413498126054,0.25954182913085605,59.36843094336619,49.20699038799122,-1.9378250408479047,-1.4091837513650134,-3.960638295225671,-2.34927323873562,7.391664314024549,0.970001220703125,0.18330131769779712,1.4565011978149371,-0.7160283915366179,3.629030787166492,0.3702364031391596,2.5427659924907147,-3.371402435302727,85.14855598633491,32.70461189854387,1.0862647946757789,12,-1.420001983642571,-1.8100013732910085,-4.744999885559075,-5.6000003814697195,-2.6100006103515554,3,-0.05543828483642754,-1.0152645970257148,37.86000061035156,-1.454557276991235,35.439998626708984,1.7164248787264569,35.400001525878906,-0.05543828483642754
5117,2011-12-02,37.5,38.349998474121094,37.400001525878906,38.22999954223633,77700.0,-0.01003170690074473,-1.0430118994392783,-2.1470565135927027,49.34288784793719,48.658116136726115,-1.6427910305456166,-0.9768816020745135,-3.367867111212064,-2.0604780793241915,7.991030285504841,0.9499969482421875,-0.06475417332793398,1.0115001678466768,-1.2101091898427612,3.233109525536115,-0.09930451099803861,2.1223048466913923,-2.8325453308105466,72.54903008375237,24.501529388628413,1.110804678844718,12,-1.0400009155273438,-1.4300003051757812,-4.319998741149902,-5.219999313354492,-1.9099998474121094,4,-0.047466634114583295,-3.8499413498126054,37.88000106811523,-1.0152645970257148,37.86000061035156,-1.454557276991235,35.439998626708984,-0.047466634114583295
5118,2011-12-05,37.95000076293945,38.47999954223633,37.84000015258789,38.349998474121094,185700.0,0.012000020345052098,-1.0645177168382258,0.5479424137120164,54.26540884141712,48.23678464553453,-2.0969715502319275,-1.367848367773334,-3.60708746098247,-2.5929684353724554,8.650819992748666,0.9799995422363281,-0.16831597851243174,1.3795009613037124,-0.9335511134414389,3.6925530360488636,0.22297492393113316,2.5360269986762916,-3.1300442988281247,83.59136673654373,37.11781215039896,1.1565260373725763,12,-1.4900016784667969,-1.8800010681152344,-3.84999942779541,-5.104999542236328,-2.959999084472649,0,-0.06587615150831316,-1.0430118994392783,37.5,-3.8499413498126054,37.88000106811523,-1.0152645970257148,37.86000061035156,-0.06587615150831316
5119,2011-12-06,37.83000183105469,38.06999969482422,37.58000183105469,38.06999969482422,150400.0,-0.003162027127070588,3.0833518771656547,0.5999980926404532,49.03970752364648,48.20167934636394,-1.7888469428979619,-1.2073650610624327,-3.297857505903089,-2.561624822920706,9.52470584621127,0.48999786376953125,-0.2142833539885345,1.1945018768310547,-1.1858431516697294,3.574846905331839,0.004329362580662632,2.3846743910814467,-2.8636436438183566,66.32136744027925,24.89708200422205,1.1901725142503903,12,-1.3700027465820312,-1.7600021362304688,-3.7300004959106445,-4.9850006103515625,-2.8600006103515625,1,-0.0642347392957563,-1.0645177168382258,37.95000076293945,-1.0430118994392783,37.5,-3.8499413498126054,37.88000106811523,-0.0642347392957563
5120,2011-12-07,38.25,38.41999816894531,37.2599983215332,37.61999893188477,135000.0,0.011102250822534687,1.3917586587960469,-2.6250278157484526,53.39196593992523,49.73324900294479,-1.95161419120587,-1.60074721960288,-3.5665877126521863,-3.0727278759293455,9.870237335619528,1.1599998474121094,-0.25822412891214697,1.5454999923706083,-0.9410999750231639,4.0320999597643805,0.3022000086737222,2.7887999760674944,-3.1430961585636723,81.14759736848688,41.91502005334138,1.2432999836968874,12,-1.7900009155273438,-2.1800003051757812,-4.114998817443848,-5.404998779296875,-2.700000762939453,2,-0.08209148731107041,3.0833518771656547,37.83000183105469,-1.0645177168382258,37.95000076293945,-1.0430118994392783,37.5,-0.08209148731107041
5121,2011-12-08,37.31999969482422,38.27000045776367,37.20000076293945,37.91999816894531,97000.0,-0.024313733468647847,-1.5476294277929155,-0.9523769156711238,52.33990836269137,51.30769191821042,-0.6669066903220298,-0.5974151815976398,-2.4723750625595073,-2.2508632364063317,10.655561356803814,1.0699996948242188,-0.27442884120437583,0.5494997024536161,-1.9284239522992692,3.0274233572065015,-0.6894621249228265,1.7884615298300588,-2.07817202535589,9.374925494122976,-28.77480177643649,1.2389618273764433,12,-0.625,-0.9650001525878906,-2.8624982833862305,-4.474998474121094,-0.779998779296875,3,-0.06350479504997053,1.3917586587960469,38.25,3.0833518771656547,37.83000183105469,-1.0645177168382258,37.95000076293945,-0.06350479504997053
5122,2011-12-09,38.13999938964844,38.22000122070313,37.11999893188477,37.52999877929688,114000.0,0.02197212490700906,1.8571329488931958,-1.016670269445457,59.1598585223545,53.07908676605124,-1.0239526388611822,-1.3246631313342476,-3.126853851329585,-3.1651091878593434,11.455815080409156,1.1000022888183594,-0.1526907882463746,1.2674993515014634,-1.2616310549353713,3.796629757938298,0.0029341482830460563,2.532064554719881,-2.7686448452693924,74.99999999999987,30.96675847072001,1.2645652032184158,12,-1.2749996185302734,-1.6800003051757812,-3.594998359680176,-5.2949981689453125,-0.8800010681152344,4,-0.0752490555273504,-1.5476294277929155,37.31999969482422,1.3917586587960469,38.25,3.0833518771656547,37.83000183105469,-0.0752490555273504
5123,2011-12-12,37.16999816894531,37.63000106811523,36.77000045776367,37.63000106811523,110400.0,-0.02543264908825338,2.739109522585438,-0.7541023588563396,60.35712826008966,55.21922466637762,0.24979499782942582,-0.41035506861616255,-2.000480087343874,-2.30393511453547,11.514554637465741,1.3699989318847656,0.11084305911830938,0.3194982528686552,-2.190200653250308,2.8291971589876184,-0.93535120019083,1.5743477059281403,-1.6742978246519726,24.242319154199528,-23.538323621350756,1.2548494530594823,12,0.345001220703125,-0.7099990844726562,-2.624997138977051,-4.3249969482421875,0.410003662109375,0,-0.04250734716682003,1.8571329488931958,38.13999938964844,-1.5476294277929155,37.31999969482422,1.3917586587960469,38.25,-0.04250734716682003
5124,2011-12-13,36.38999938964844,37.77000045776367,36.18000030517578,37.41999816894531,126300.0,-0.020984633245114015,-1.193108274490408,2.2391136689693263,56.022100798220215,54.8097107821831,1.317245366348324,0.31988713216533426,-1.0399670791699975,-1.6401603682672032,11.350504559509417,1.5900001525878906,0.4042214555750263,-0.41850051879882955,-2.9295731184241376,2.0925720808264785,-1.6740368186114836,0.8370357810138245,-0.7749270774373755,9.374968068909848,-41.53069059226037,1.2555362998126534,12,0.9400005340576172,0.06999969482421875,-1.8449983596801758,-3.5449981689453125,1.2400016784667898,1,-0.0384720454702695,2.739109522585438,37.16999816894531,1.8571329488931958,38.13999938964844,-1.5476294277929155,37.31999969482422,-0.0384720454702695
5125,2011-12-14,36.310001373291016,36.400001525878906,35.7599983215332,36.13000106811523,144600.0,-0.0021983516817584148,2.555567329292587,-0.17475778495452676,60.0710962058672,54.88778470023877,1.2899008603372124,0.2828605979266001,-0.8234075542183774,-1.6727623105240639,10.836100340472868,0.6400032043457031,0.6093325230062732,-0.4149986267089858,-2.872541314935681,2.0425440615177095,-1.6437699708223334,0.8137727174043619,-0.580331971878941,21.912453532163497,-33.67828267957407,1.2287713441133472,12,0.80999755859375,0.14999771118164062,-1.765000343322754,-3.4650001525878906,0.9699974060058665,2,-0.03690443684680145,-1.193108274490408,36.38999938964844,2.739109522585438,37.16999816894531,1.8571329488931958,38.13999938964844,-0.03690443684680145
5126,2011-12-15,36.72000122070313,36.79999923706055,36.36999893188477,36.68000030517578,112900.0,0.01129165056197734,3.300068665598464,0.22222693171706542,62.7002389205714,56.371934819420346,0.7800851158508451,-0.21619465133370142,-1.1253726166849631,-2.181986118229638,10.24828732787175,0.48999786376953125,0.8604398736576826,0.044501113891605826,-2.3689915859997512,2.457993813782963,-1.1622452360540763,1.251247463837288,-0.960002899169929,39.0244621050593,-22.359682179577327,1.206746349945679,12,0.3999977111816335,-0.26000213623047586,-2.140000343322761,-3.8400001525878977,0.8199996948242116,3,-0.03186279805957426,2.555567329292587,36.310001373291016,-1.193108274490408,36.38999938964844,2.739109522585438,37.16999816894531,-0.03186279805957426
5127,2011-12-16,37.02000045776367,37.66999816894531,36.47999954223633,36.900001525878906,452800.0,0.00816991359170749,-1.4791563186693104,2.999904634750564,59.95085879941947,57.00365148142062,0.45241372654456313,-0.537448298270732,-1.3454734007800084,-2.5614712299356697,10.568547882072373,1.1899986267089844,0.7409658045374883,0.34050025939941264,-2.0751025015635634,2.7561030203623886,-0.8673011210820789,1.5483016398809042,-1.2600021362304688,62.68660682089921,-0.5982761769312859,1.2078013804814882,12,0.06999778747558594,-0.5600013732910156,-1.984999656677246,-4.1399993896484375,0.7000007629394602,4,-0.012965951817962895,3.300068665598464,36.72000122070313,2.555567329292587,36.310001373291016,-1.193108274490408,36.38999938964844,-0.012965951817962895
5128,2011-12-19,35.29999923706055,37.16999816894531,35.25,37.0099983215332,374200.0,-0.04646140463086934,-1.12154779969651,-14.250119210350638,49.28717212831368,57.03114754860586,1.9634598275788449,1.1410305071971436,0.45542986789369877,-0.9284114767526788,10.718653884344494,1.9199981689453125,0.5719649446513841,-1.3160009384155273,-3.8092459937386565,1.1772441169076018,-2.562623466077092,-0.06937841075396278,3.1800003051757812,1.984096348336293,-57.65541644167068,1.246622527661564,12,1.5349998474121094,1.1599998474121094,0.03000164031982422,-2.4199981689453125,2.6000022888183594,0,0.0555240545845368,-1.4791563186693104,37.02000045776367,3.300068665598464,36.72000122070313,2.555567329292587,36.310001373291016,0.0555240545845368
5129,2011-12-20,36.22999954223633,36.810001373291016,35.63999938964844,36.04999923706055,156000.0,0.026345618279770333,-1.3400039672851562,-0.10526339271771672,40.21607769344938,55.567159965664096,0.8746053959682598,0.2888464456844986,-0.40730643990084303,-1.9374749033796945,10.77754461065829,1.5100021362304688,0.5611797725801679,-0.42600059509277344,-2.864191799569319,2.0121906093837723,-1.6450961973310498,0.793095007145503,2.1854000091552734,40.49587949330694,-13.49374443990245,1.2190956022382744,12,0.5300006866455078,0.22999954223632812,-0.7074985504150391,-3.269998550415039,1.5800018310546875,1,0.037262001266231026,-1.12154779969651,35.29999923706055,-1.4791563186693104,37.02000045776367,3.300068665598464,36.72000122070313,0.037262001266231026
5130,2011-12-21,35.810001373291016,36.11000061035156,35.400001525878906,36.11000061035156,119800.0,-0.011592552422080127,3.7333392673219485,-1.666659602424448,38.14432584259846,53.989873018987105,1.0192793985210855,0.7894892683167853,0.06936976692698238,-1.590523813677521,10.754573261385262,0.8299980163574219,0.44652138911501993,-0.8714988708496065,-3.260141207928811,1.517143466229598,-2.0658200393892088,0.3228222976899957,2.542090187072752,23.140570124277257,-25.796130845317382,1.194321168539604,12,0.9249992370605469,0.6499977111816406,-0.0625009536743164,-2.825000762939453,2.029998779296875,2,0.05082378176566227,-1.3400039672851562,36.22999954223633,-1.12154779969651,35.29999923706055,-1.4791563186693104,37.02000045776367,0.05082378176566227
5131,2011-12-22,36.38000106811523,36.61999893188477,35.75,35.86000061035156,114600.0,0.01591733239221127,-1.3513431312407724,-1.7333392673219248,43.72197510780157,52.274552639592336,0.3373997325776159,0.3782875902846783,-0.43841651003797466,-2.2193416444439933,10.419237231372062,0.8699989318847727,0.39733766851905017,-0.3899991989135785,-2.5782358818759974,1.7982374840488404,-1.4841175403947915,0.7041191425676345,1.910048661041266,46.69429434352449,0.7136440477820258,1.0941183414812106,12,0.12999916076660867,0.07999801635742898,-0.21250152587889914,-3.230001449584954,3.4899978637695455,3,0.024738803869097437,3.7333392673219485,35.810001373291016,-1.3400039672851562,36.22999954223633,-1.12154779969651,35.29999923706055,0.024738803869097437
5132,2011-12-23,36.52000045776367,36.56999969482422,36.09000015258789,36.560001373291016,38100.0,0.003848251389171775,15.00063580874873,-0.07692476983457538,41.695694129260296,50.201059958389074,-0.06320990316373809,0.4188558600534691,-0.5197405795980217,-2.4160261729547727,10.005773757801911,0.4799995422363281,0.26498445783958857,-0.3509998321533203,-2.2677065778639616,1.565706913557321,-1.309353205008641,0.6073535407020003,1.7092482768096886,66.14592025685653,23.89323861422193,0.9583533728553224,12,-0.010000228881835938,-0.060001373291015625,-0.22249984741210938,-3.239999771118164,2.470001220703125,4,0.027929913608389256,-1.3513431312407724,36.38000106811523,3.7333392673219485,35.810001373291016,-1.3400039672851562,36.22999954223633,0.027929913608389256
5133,2011-12-27,36.59000015258789,36.900001525878906,36.38000106811523,36.38000106811523,56000.0,0.001916749560427089,-3.952406902815355,-5.249856952126823,42.75699424809187,48.72715923059703,-0.250474454090579,0.46649648120747855,-0.5435487598827891,-2.4913055574920406,10.32956121643003,0.520000457763679,0.2025412261290569,-0.3405000686645536,-2.1349183989789537,1.4539182616498465,-1.2377092338217537,0.5567090964926464,1.5796636072940018,79.33324178059897,38.467561064923935,0.8972091651571995,12,-0.13000106811523438,-0.13000106811523438,-0.2924995422363281,-3.309999465942383,2.6899986267089915,1,0.030882783913716905,15.00063580874873,36.52000045776367,-1.3513431312407724,36.38000106811523,3.7333392673219485,35.810001373291016,0.030882783913716905
5134,2011-12-28,35.70000076293945,36.709999084472656,35.560001373291016,36.59000015258789,72200.0,-0.02432356889688314,1.0353991263309275,-4.238110808355897,35.88039502204964,46.03930354350619,0.5938000516242639,1.4513866617402158,0.4148457905251206,-1.6007974503514362,10.577595203324936,1.1499977111816406,-0.031110042216276668,-1.2434995651245089,-2.9957225317603644,0.5087234015113467,-2.1196110484424366,-0.3673880818065811,2.4112697217448016,19.99994913736979,-15.118883554378293,0.8761114833179295,12,0.7599983215332031,0.7599983215332031,0.7249994277954102,-2.4200000762939453,3.7099990844726562,2,0.0616246699138252,-3.952406902815355,36.59000015258789,15.00063580874873,36.52000045776367,-1.3513431312407724,36.38000106811523,0.0616246699138252
5135,2011-12-29,35.97999954223633,36.06999969482422,35.70000076293945,35.72999954223633,43100.0,0.007843102893923426,-1.387108682811577,-0.2808990690417817,42.00476609924139,43.739806563358414,0.29286569382747984,1.0786229147543054,0.18727369249195647,-1.8240464880098557,10.143184234181273,0.3699989318847656,-0.2139929618352454,-0.8695007324218764,-2.6164075379306055,0.8774060730868527,-1.742954135176241,0.00395267033248814,2.0740455327542406,31.343143367124714,-6.741630805163961,0.8734534027543647,12,0.4799995422363281,0.4799995422363281,0.3125009536743164,-2.6999988555908203,3.5400009155273438,3,0.050861641310097294,1.0353991263309275,35.70000076293945,-3.952406902815355,36.59000015258789,15.00063580874873,36.52000045776367,0.050861641310097294
5136,2011-12-30,35.779998779296875,36.150001525878906,35.7400016784668,35.97999954223633,98000.0,-0.005558664966203719,-1.9286230057630214,-0.8000030517578125,34.79379973611715,40.94457777854704,0.3861080919789188,1.173390471813093,0.4539322223233597,-1.5843289872189388,9.297367868784095,0.4099998474121094,-0.3129510629794794,-0.9645013809204102,-2.703036588410498,0.7740338265696778,-1.8337689846654541,-0.09523377717536619,2.2179653941938824,16.417714996598086,-16.29538089023255,0.8692676037450425,12,0.43000030517578125,0.6800003051757812,0.4550018310546875,-2.499998092651367,3.5600013732910156,4,0.05757410406852714,-1.387108682811577,35.97999954223633,1.0353991263309275,35.70000076293945,-3.952406902815355,36.59000015258789,0.05757410406852714
5137,2012-01-03,35.720001220703125,36.650001525878906,35.630001068115234,36.29999923706055,120900.0,-0.0016768463007457157,-1.684217659075737,2.8999790192450745,39.41606652395409,39.84778826695154,0.2707839523833897,1.1522753143429298,0.5783632918728259,-1.4735430507921166,8.550887508240132,1.0200004577636719,-0.4517221711128343,-0.9354990005493136,-2.6933263352189556,0.8223283341203285,-1.8144126678841346,-0.05658533321449255,2.2230036693178192,11.9402857606477,-20.941940648427003,0.8789136673348199,1,0.43000030517578125,0.7399978637695312,0.4199991226196289,-2.440000534057617,4.119998931884766,1,0.11618134292717586,-1.9286230057630214,35.779998779296875,-1.387108682811577,35.97999954223633,1.0353991263309275,35.70000076293945,0.11618134292717586
5138,2012-01-04,35.45000076293945,35.720001220703125,35.2599983215332,35.68000030517578,252500.0,-0.007558803150521154,1.9677474927705654,0.3965522911281677,42.58675287651979,40.11119662062603,0.6306157445601457,1.291599907586658,0.8839084524564953,-1.1898944312648752,7.590418479451524,0.4600028991699219,-0.6707026752192888,-1.0804994583129854,-2.8059920805421896,0.6449931639162187,-1.943245769427591,-0.2177531471983798,2.439144029281074,13.103609754044236,-21.812259853049092,0.8627463111146021,1,0.6299991607666016,1.2449989318847656,0.6674995422363281,-2.1700000762939453,3.799999237060547,2,0.09985897995320125,-1.684217659075737,35.720001220703125,-1.9286230057630214,35.779998779296875,-1.387108682811577,35.97999954223633,0.09985897995320125
5139,2012-01-05,35.400001525878906,35.63999938964844,34.880001068115234,35.220001220703125,186500.0,-0.001410415683624433,1.3030390604228559,-0.7826115801170949,42.78921751473738,40.62729569530813,0.6151923875281327,1.2123744372045664,0.951550971519211,-1.1335843849284686,6.93497009308337,0.7599983215332031,-0.8920457546428366,-1.0089986801147433,-2.6908754852720733,0.6728781250425868,-1.8499370826934083,-0.16806027753607822,2.436360370497212,29.37854933781614,-6.885477124070732,0.8409384025786635,1,0.48999977111816406,1.279998779296875,0.8049983978271484,-2.1200008392333984,4.269996643066406,3,0.1096044374625671,1.9677474927705654,35.45000076293945,-1.684217659075737,35.720001220703125,-1.9286230057630214,35.779998779296875,0.1096044374625671
5140,2012-01-06,35.110000610351555,35.52000045776367,34.970001220703125,35.36000061035156,194400.0,-0.008192115904722463,-1.0754735993550988,-1.3888865341415222,36.99513764351335,39.87986931038722,0.8889372382287348,1.3228986416228494,1.2806899882308471,-0.8489542534692802,6.012884696769737,0.5499992370605469,-0.8898827331797889,-1.1419996261596737,-2.6803863711347304,0.39638711881538313,-1.911192998647202,-0.37280625367214526,2.6081068528941245,12.994321059493775,-21.973705454434874,0.7691933724875283,1,0.7800006866455149,1.5699996948242259,1.0949993133544993,-1.8299999237060476,3.720001220703132,4,0.1224722062748349,1.3030390604228559,35.400001525878906,1.9677474927705654,35.45000076293945,-1.684217659075737,35.720001220703125,0.1224722062748349
5141,2012-01-09,34.950000762939446,35.41999816894531,34.889999389648445,35.189998626708984,169400.0,-0.004557101812323383,-1.94443267070749,0.9599914550781261,32.8925515615049,38.901742358414396,0.9216846139388863,1.3662907856934083,1.453630005401756,-0.6925957206471125,5.125602202999061,0.5299987792968679,-0.8694876932028066,-1.183499526977549,-2.740503767965791,0.37350471401069285,-1.9620016474716735,-0.4049974064834245,2.654582444501017,3.9547839955167916,-26.370741553713387,0.7785021204941213,1,0.9400005340576243,1.7299995422363352,1.1324987411499094,-1.6700000762939382,3.549999237060554,0,0.13075821445103375,-1.0754735993550988,35.110000610351555,1.3030390604228559,35.400001525878906,1.9677474927705654,35.45000076293945,0.13075821445103375
5142,2012-01-10,35.27000045776367,35.61000061035156,35.20000076293945,35.33000183105469,105100.0,0.009155928121282075,-3.099982833927788,0.25000794735670173,49.677432057281244,39.670679892768774,0.4534061469611288,0.8645810982954316,1.0925274696341063,-1.0124968130899248,4.194047992588425,0.6599998474121165,-0.7831412756017215,-0.7199998855590835,-2.0033338749966276,0.5633341038784607,-1.361666880277859,-0.07833289084030781,2.22559946410378,46.42849033383136,12.00086039313652,0.6416669947187736,1,0.5249996185302734,1.4099998474121094,0.9949989318847656,-1.9300003051757812,3.7399978637695312,1,0.11539551012192639,-1.94443267070749,34.950000762939446,-1.0754735993550988,35.110000610351555,1.3030390604228559,35.400001525878906,0.11539551012192639
5143,2012-01-11,35.59000015258789,35.689998626708984,35.029998779296875,35.150001525878906,84500.0,0.009072857688432023,1.0625137836694065,-7.333142602835527,42.0792023114838,40.359436258261454,-0.02610632466293339,0.4428477778818305,0.7539610582849008,-1.2998792255771008,3.622392895786966,0.6599998474121094,-0.7916038238113074,-0.32100028991699503,-1.4877122426101366,0.8457116627761465,-0.9043562662635622,0.2623556864295722,1.8009758151294761,87.65447215733553,51.76398056129554,0.5833559763465694,1,0.1750011444091797,1.0900001525878906,0.6749992370605469,-2.25,2.75,2,0.11941556565829248,-3.099982833927788,35.27000045776367,-1.94443267070749,34.950000762939446,-1.0754735993550988,35.110000610351555,0.11941556565829248
5144,2012-01-12,34.990001678466804,35.54999923706055,34.93000030517578,35.5,190700.0,-0.01685862521912518,1.032794061548275,-1.15909071205013,40.28434905075373,40.16827880842949,0.5169502698509234,0.9829821971499726,1.3576968040978628,-0.6582862571995491,3.615341753098908,0.6599998474121094,-0.8121842685803955,-0.8509988784789968,-2.0637885083536744,0.36179075139568084,-1.4573936934163356,-0.24460406354165798,2.3005352932664778,12.500298023508204,-23.970125871387705,0.6063948149373402,1,0.7749996185302663,1.6599979400634695,1.2749977111816335,-1.6500015258789134,3.1499977111816335,3,0.12174901735300114,1.0625137836694065,35.59000015258789,-3.099982833927788,35.27000045776367,-1.94443267070749,34.950000762939446,0.12174901735300114
5145,2012-01-13,34.970001220703125,35.139999389648445,34.610000610351555,34.610000610351555,190300.0,-0.000571604938675585,-1.944432670707376,-0.7058858728579894,30.790163263057778,39.723430311422895,0.4231104865283939,0.9459450170158306,1.4383403160357986,-0.5970240014570649,4.103510791413572,0.5299987792968892,-0.8594444347122092,-0.8039993286132798,-2.0551442205238004,0.44714556329724076,-1.4295717745685437,-0.17842688265801598,2.2241143148854334,33.333451071119946,-1.767559718833212,0.6255724459552614,1,0.6599998474121094,1.5449981689453125,1.2949981689453125,-1.6300010681152344,2.9499969482421875,4,0.13440082311062862,1.032794061548275,34.990001678466804,1.0625137836694065,35.59000015258789,-3.099982833927788,35.27000045776367,0.13440082311062862
5146,2012-01-17,35.54999923706055,35.63999938964844,35.0,35.20000076293945,95100.0,0.01658558753535444,1.415097598894455,0.9722163353536875,38.19947837870453,39.58825385083961,-0.21561855916426964,0.2885955566140126,0.880875072874602,-1.1568774356771883,4.056066467168093,0.6699981689453125,-0.7486471720905357,-0.1655012130737319,-1.3373006303598203,1.0062982042123565,-0.7514009217167725,0.42039849556930875,1.4890694030137936,87.03706974197772,53.555387014774624,0.5858997086430431,1,-0.3849983215332031,0.8900012969970703,0.7150001525878906,-2.184999465942383,2.9599990844726562,1,0.09226449126262626,-1.944432670707376,34.970001220703125,1.032794061548275,34.990001678466804,1.0625137836694065,35.59000015258789,0.09226449126262626
5147,2012-01-18,36.540000915527344,36.540000915527344,35.27000045776367,35.529998779296875,86400.0,0.02784814907772848,1.5148470725093102,2.885732970027248,49.50298919370264,40.35672455274881,-1.203647384046043,-0.7791581258321116,-0.10041566170900751,-2.13115181888989,3.46527323578439,1.2700004577636719,-0.7080467433723783,0.8485004425048857,-0.22646361296985873,1.92346449797963,0.3110184147675099,1.3859824702422614,0.3533236427636268,100.0,69.33083959308918,0.5374820277373724,1,-0.9650001525878906,-0.125,-0.015001296997070312,-2.530000686645508,2.0999984741210938,2,0.05363982034384063,1.415097598894455,35.54999923706055,-1.944432670707376,34.970001220703125,1.032794061548275,34.990001678466804,0.05363982034384063
5148,2012-01-19,37.2599983215332,37.459999084472656,36.349998474121094,36.560001373291016,132700.0,0.019704362013299948,1.0181857274637776,0.6930648195009933,66.04938077797954,42.9411871375535,-1.8326152144177073,-1.4174625026099505,-0.8067022812730897,-2.8162260600579003,4.171892493020231,1.1100006103515625,-0.5679610530329455,1.4704978942871065,0.20528028162205203,2.735715506952161,0.8378890879545793,2.103106700619634,-2.6499977111816477,92.9824256133635,58.44533492841673,0.6326088063325258,1,-1.2249984741210938,-1.069997787475586,-0.597498893737793,-3.249998092651367,1.3700027465820241,3,0.04696725922793843,1.5148470725093102,36.540000915527344,1.415097598894455,35.54999923706055,-1.944432670707376,34.970001220703125,0.04696725922793843
5149,2012-01-20,37.58000183105469,37.63000106811523,37.0099983215332,37.16999816894531,105000.0,0.008588393020311669,1.431373135668058,0.5857220708446866,66.32656159376563,46.20023424313708,-2.0236769564431896,-1.719290440523352,-1.1160861079153719,-3.1075536833193382,4.965898573997887,0.6200027465820241,-0.4643830718809312,1.723001289367673,0.2344898723803439,3.211512706355002,0.9787455808740049,2.467256997861341,-2.913001251220713,98.34439637477523,60.784168209550664,0.744255708493666,1,-1.4600009918212962,-1.3900012969970703,-0.5925025939941406,-3.5700016021728516,0.9399986267089844,4,0.02022347750140785,1.0181857274637776,37.2599983215332,1.5148470725093102,36.540000915527344,1.415097598894455,35.54999923706055,0.02022347750140785
5150,2012-01-23,37.63000106811523,38.06999969482422,37.27000045776367,37.61999893188477,68200.0,0.0013304745775510884,-1.2535218834957715,0.024395236323002185,69.47372394258504,50.26480895214599,-1.8758923498163753,-1.7138170778050963,-1.1656266098306034,-3.1490524488916662,5.727058053783578,0.7999992370605469,-0.3621797183978188,1.6820005416870032,-0.003861201617873178,3.3678622849918796,0.8390696700345686,2.524931413339438,-2.8444804687499996,85.66779575089876,43.55638398429504,0.8429308716524379,1,-1.2900009155273366,-1.2900009155273366,-0.7350015640258718,-3.6200008392333913,0.80999755859375,0,0.01355297122128829,1.431373135668058,37.58000183105469,1.0181857274637776,37.2599983215332,1.5148470725093102,36.540000915527344,0.01355297122128829
5151,2012-01-24,37.27999877929688,37.5,37.13000106811523,37.25,88100.0,-0.00930115011649335,-1.7407669049703793,2.999237223498488,65.47616344461055,52.02022355073813,-1.2970175388358953,-1.362803755615836,-0.791176227995102,-2.7980871140434758,6.460241173193376,0.5,-0.25650015224819356,1.2869983673095788,-0.49284264965504576,3.0668393842742034,0.39707785882726654,2.176918875791891,-2.2974094342041127,71.78567390051565,24.789657834595758,0.8899205084823129,1,-0.9399986267089915,-0.9399986267089915,-0.48999977111817117,-3.269998550415046,1.0400009155273366,1,0.017167366164288822,-1.2535218834957715,37.63000106811523,1.431373135668058,37.58000183105469,1.0181857274637776,37.2599983215332,0.017167366164288822
5152,2012-01-25,37.540000915527344,37.68000030517578,36.88999938964844,37.34000015258789,209600.0,0.006974306457725898,2.291673620548522,6.666963377414494,70.7753387153654,55.20868315116942,-1.342316483177619,-1.6258290355881968,-1.0264286998711611,-3.063428457146699,7.123634133536239,0.7900009155273438,-0.06605713140387337,1.4960004806518583,-0.4019581556865077,3.3939591169902243,0.5470211624826717,2.444979798821045,-2.372166949450687,69.18613935167936,17.1634089415006,0.9489793181691839,1,-1.2000007629394531,-1.2000007629394531,-0.7500019073486328,-3.530000686645508,0.6100006103515625,2,0.025839035225080353,-1.7407669049703793,37.27999877929688,-1.2535218834957715,37.63000106811523,1.431373135668058,37.58000183105469,0.025839035225080353
5153,2012-01-26,37.72000122070313,37.81999969482422,37.5,37.68000030517578,151600.0,0.0047948934679258315,1.6666878596178911,0.2000038146827493,72.48060124317652,58.78604450588306,-1.3280619196423302,-1.8096116022001922,-1.2277567666825675,-3.2353211243721844,7.5806404331356605,0.31999969482421875,0.1885073523187728,1.6195007324218835,-0.4096391424797545,3.6486406073235216,0.604930794971068,2.634070669872699,-2.378037310901618,70.33912003362165,14.81374463828842,1.0145699374508184,1,-1.3800010681152415,-1.3800010681152415,-0.9450025558471751,-2.800001144409187,0.479999542236321,3,0.02439019456978042,2.291673620548522,37.540000915527344,-1.7407669049703793,37.27999877929688,-1.2535218834957715,37.63000106811523,0.02439019456978042
5154,2012-01-27,37.900001525878906,37.93000030517578,37.59000015258789,37.61999893188477,44200.0,0.004772012177904683,1.0,6.999904634749676,77.6237547475958,63.98977689305396,-1.1754837354517989,-1.9145000189841568,-1.4151825020131383,-3.3838904003740424,8.36467748233102,0.3400001525878906,0.3161705909520407,1.6895009994506864,-0.4817705071516585,3.8607725060530313,0.6038652461495175,2.7751367527518553,-2.3943554689760305,85.59337923900043,23.6682710884358,1.085635753301171,1,-1.3650016784667969,-1.5600013732910156,-1.25250244140625,-2.3900012969970703,-0.3000030517578125,4,0.01926120086665062,1.6666878596178911,37.72000122070313,2.291673620548522,37.540000915527344,-1.7407669049703793,37.27999877929688,0.01926120086665062
5155,2012-01-30,37.810001373291016,37.97999954223633,37.540000915527344,37.650001525878906,80500.0,-0.00237467411515635,-1.3157757365858556,0.5714227326603325,78.7148462095878,68.49148442981877,-0.7155073320783742,-1.7711805668273115,-1.357985126324948,-3.254041257074327,9.191084867902905,0.4399986267089844,0.4712181856221207,1.5080007553100572,-0.7737954765808084,3.7897969872009227,0.3671026393646244,2.64889887125549,-2.1504940981128584,84.40383989472838,14.52021511392644,1.1408981159454312,1,-1.1400012969970703,-1.470001220703125,-1.2000017166137695,-2.075000762939453,0.18000030517578125,0,0.018778076135543387,1.0,37.900001525878906,1.6666878596178911,37.72000122070313,2.291673620548522,37.540000915527344,0.018778076135543387
5156,2012-01-31,37.84000015258789,38.099998474121094,37.54999923706055,38.099998474121094,143200.0,0.000793408574644161,3.2307906744721744,-1.6249910592947572,77.39870316627858,71.59100820454941,-0.4319307094378644,-1.7275063725242106,-1.4124101628310228,-3.257982446701341,10.180821782223374,0.5499992370605469,0.7028776168931259,1.4349994659423828,-0.9319705302809851,3.8019694621657507,0.2515144678306953,2.6184844640540703,-2.035863332230967,78.51251915231688,5.428087154552912,1.1834849981116855,1,-0.6150016784667969,-1.4850006103515625,-1.2425003051757812,-1.989999771118164,0.7999992370605469,1,0.015856196398034372,-1.3157757365858556,37.810001373291016,1.0,37.900001525878906,1.6666878596178911,37.72000122070313,0.015856196398034372
5157,2012-02-01,39.86999893188477,40.0,37.88000106811523,38.060001373291016,443300.0,0.05364690198496347,1.0483084487264138,-6.961574012940738,83.43748249113995,73.52301950601169,-2.167868869606785,-3.6160534811191383,-3.4189268386685967,-5.244425917659605,11.588703826913097,2.1599998474121094,1.0510111017605297,3.2574983596801843,0.4556958347863045,6.059300884574064,1.856597097233248,4.658399622127121,-3.882193179226718,94.79995727539091,22.585358490908874,1.4009012624469386,2,-1.424999237060554,-2.5649986267089915,-3.3849992752075266,-4.019998550415046,-0.5299987792968821,2,-0.03887633003724489,3.2307906744721744,37.84000015258789,-1.3157757365858556,37.810001373291016,1.0,37.900001525878906,-0.03887633003724489
5158,2012-02-02,38.9900016784668,39.93999862670898,38.90999984741211,39.72999954223633,185100.0,-0.022071664835541904,-1.2888822955961357,-0.408839150227616,79.9401183926648,75.0356369281116,-1.1361407997221562,-2.590043051037938,-2.51326098028305,-4.308942526529208,13.340070022312494,1.029998779296868,1.3390509593316153,2.2005010604858413,-0.7361095161743307,5.137111637146013,0.7321957721557553,3.6688063488159273,-2.6009765010745483,58.943142381302394,-19.964658137212624,1.468305288330086,2,-0.5450019836425781,-1.6850013732910156,-2.505002021789551,-3.1400012969970703,0.9899978637695312,3,-0.021543988623416777,1.0483084487264138,39.86999893188477,3.2307906744721744,37.84000015258789,-1.3157757365858556,37.810001373291016,-0.021543988623416777
5159,2012-02-03,39.27999877929688,39.63999938964844,39.20000076293945,39.38000106811523,252100.0,0.007437729888333022,-2.3846266707748285,0.1351386182507824,81.00719029584508,76.31713318958494,-1.2959128491693193,-2.713583261010733,-2.7369392430913706,-4.5450359460077365,14.827001173360848,0.6499977111816406,1.5269285734247546,2.2964982986450266,-0.7636579548565834,5.356654552146637,0.7664201718942181,3.826576425395835,-2.529876119643859,70.73164680232136,-13.365113986213856,1.5300781267508061,2,-0.8349990844726634,-1.9749984741211009,-2.819999694824226,-3.4299983978271555,1.670001983642571,4,-0.027494858704696812,-1.2888822955961357,38.9900016784668,1.0483084487264138,39.86999893188477,3.2307906744721744,37.84000015258789,-0.027494858704696812
5160,2012-02-06,39.40999984741211,39.43000030517578,38.86999893188477,38.959999084472656,55100.0,0.0033095995966208047,1.2857120614086015,-4.499904634751736,79.69231238731977,77.8967052943304,-1.281646976507517,-2.6402908699910768,-2.7935525344630676,-4.615998060499024,16.212532126882984,0.5600013732910085,1.5792857311119235,2.2114994049072294,-0.8982489398340903,5.321247749648549,0.6566252325365696,3.7663735772778892,-2.3348894537243865,75.91836861797454,-7.483985934379476,1.5548741723706603,2,-0.9650001525878906,-2.104999542236328,-2.950000762939453,-3.559999465942383,1.4799995422363281,0,-0.04592746461047936,-2.3846266707748285,39.27999877929688,-1.2888822955961357,38.9900016784668,1.0483084487264138,39.86999893188477,-0.04592746461047936
5161,2012-02-07,39.52000045776367,39.709999084472656,39.13000106811523,39.38000106811523,94600.0,0.0027911852519022506,1.2307760024649246,0.3111092273132019,76.51245648223762,78.53416282398287,-1.1627655246772122,-2.5195422809616517,-2.805129933103167,-4.6572580636844165,17.666745337896263,0.579998016357429,1.617200240862175,2.0930000305175795,-0.9926000321677932,5.178600093202952,0.5501999991748932,3.635800061860266,-2.152401103444724,77.3585007512439,-3.781425699477907,1.542800031342685,2,-0.7700004577636719,-2.2150001525878906,-3.0600013732910156,-3.6700000762939453,1.7599983215332102,1,-0.038714543562114456,1.2857120614086015,39.40999984741211,-2.3846266707748285,39.27999877929688,-1.2888822955961357,38.9900016784668,-0.038714543562114456
5162,2012-02-08,39.34000015258789,39.849998474121094,39.290000915527344,39.650001525878906,116500.0,-0.004554663539747539,-1.7316964244177933,-2.214305177111604,70.47245158790477,78.31103508450823,-0.7829159646744941,-2.1281028456952242,-2.5232225710769356,-4.406151590069143,19.45112308338964,0.55999755859375,1.6396172470923602,1.7094997406005845,-1.3133285273256803,4.732328008526849,0.19808560663744856,3.2209138745637205,-1.7091607337008412,43.92536025726032,-34.24115504324061,1.5114141339631333,2,-0.5699996948242188,-2.0349998474121094,-3.0050010681152344,-3.489999771118164,1.7000007629394531,2,-0.017793613630512572,1.2307760024649246,39.52000045776367,1.2857120614086015,39.40999984741211,-2.3846266707748285,39.27999877929688,-0.017793613630512572
5163,2012-02-09,39.84000015258789,39.88000106811523,39.2599983215332,39.4900016784668,150900.0,0.012709710169309885,1.883731658416343,-1.129022334338276,71.48288063402325,77.62871573855573,-1.06227921414429,-2.417315184395889,-2.942418545968181,-4.830777361588531,21.133029359253896,0.6200027465820241,1.7294714001232592,1.996999740600586,-1.019383726492805,5.013383207693977,0.4888080070538905,3.5051914741472814,-1.9722446755895433,96.0395216908522,19.581621567296438,1.5081917335466943,2,-1.0699996948242188,-2.5349998474121094,-3.5349998474121094,-3.9449996948242188,1.1399993896484375,3,-0.012550200755145346,-1.7316964244177933,39.34000015258789,1.2307760024649246,39.52000045776367,1.2857120614086015,39.40999984741211,-0.012550200755145346
5164,2012-02-10,39.25,39.5,39.02000045776367,39.34000015258789,72100.0,-0.014809240721088801,1.341462053052224,-0.25714441416893735,63.96550987053055,75.9899005897716,-0.29127384297057546,-1.5724217916734844,-2.2780936410187564,-4.1463532565622,22.654160571259908,0.8199996948242188,1.7654113445505573,1.1939996719360337,-1.5647517840236773,3.952751127895745,-0.1853760560438218,2.5733753999158893,-1.1690200707014853,37.623788552910696,-36.11304915251833,1.379375727979855,2,-0.47500038146972656,-1.9449996948242188,-2.8625001907348633,-3.354999542236328,1.3699989318847727,4,0.018598714451880882,1.883731658416343,39.84000015258789,-1.7316964244177933,39.34000015258789,1.2307760024649246,39.52000045776367,0.018598714451880882
5165,2012-02-13,39.66999816894531,39.95000076293945,39.43000030517578,39.72000122070313,154200.0,0.01070059029160042,1.0392089398177928,0.555588522019322,70.35776301287241,75.2075739060598,-0.4690061211459948,-1.7099227250376572,-2.695370059806507,-4.466450877657664,24.044402336826053,0.7000007629394531,1.7942440004237312,1.3789979934692411,-1.0544518234270015,3.8124478103654837,0.1622730850211198,2.5957229019173624,-1.39711623257665,69.89220407393127,-3.9224294516776155,1.216724908448123,2,-0.7299976348876953,-2.3649978637695312,-3.3849973678588867,-3.5999984741210938,0.8100013732910156,0,0.03226626299660773,1.341462053052224,39.25,1.883731658416343,39.84000015258789,-1.7316964244177933,39.34000015258789,0.03226626299660773
5166,2012-02-14,38.83000183105469,39.54999923706055,36.16999816894531,36.599998474121094,715500.0,-0.021174599865451893,-1.1877001478964873,-44.597345132737026,60.00002365707646,72.60341181338607,0.5880276086113128,-0.6446489868382486,-1.863001459181504,-3.536332147523268,25.331215046230742,3.5,1.7685903387905455,0.37500152587890767,-1.6957210199421766,2.445724071699992,-0.6603597470316345,1.4103627987894498,1.1699981689453125,70.37041896044525,-3.8632256971985584,1.0353612729105433,2,-0.7700023651123047,-1.5250015258789062,-2.5450010299682617,-2.7600021362304688,1.6399993896484446,1,0.053051698724006835,1.0392089398177928,39.66999816894531,1.341462053052224,39.25,1.883731658416343,39.84000015258789,0.053051698724006835
5167,2012-02-15,38.5,39.22999954223633,38.09000015258789,38.95000076293945,328000.0,-0.00849863032431708,1.2574282854606915,-0.2017937603278924,55.9090898582086,69.93329753177984,0.7859044986346788,-0.16894182205315644,-1.5323688384684928,-3.0809665239936237,26.26386834183203,1.1399993896484375,1.7436622659236178,-0.05300025939941122,-1.9173589798539155,1.811358461055093,-0.9851796196266633,0.8791791008278409,1.4500007629394531,61.64021778071561,-12.545486490149905,0.9321793602272512,2,-0.4400005340576172,-1.1949996948242188,-2.214999198913574,-2.4300003051757812,2.049999237060547,2,0.07220776050121769,-1.1877001478964873,38.83000183105469,1.0392089398177928,39.66999816894531,1.341462053052224,39.25,0.07220776050121769
5168,2012-02-16,39.0099983215332,39.52000045776367,38.349998474121094,38.54999923706055,289300.0,0.013246709650213129,-1.7209329146040702,-1.0222184546263722,58.00864776195809,67.3779039169035,0.31183363756782256,-0.570354722404268,-2.050304228862906,-3.467110872541319,26.3144458309839,1.1700019836425781,1.754837630561397,0.3694980621337862,-1.401263121235715,2.1402592455032874,-0.5158825295509644,1.2548786538185368,0.8644023895263686,75.13222761011399,2.290808998389835,0.8853805916847511,2,-0.9499988555908203,-1.7049980163574219,-2.77249813079834,-2.9399986267089844,2.450000762939453,3,0.05203800772464007,1.2574282854606915,38.5,-1.1877001478964873,38.83000183105469,1.0392089398177928,39.66999816894531,0.05203800772464007
5169,2012-02-17,38.34000015258789,39.150001525878906,38.09000015258789,39.150001525878906,225400.0,-0.017175037112869607,1.617282904062881,-1.7608760552634635,53.52862653388178,64.47082771096595,0.9325368625733574,0.16811953689443726,-1.3923236951071232,-2.6880323839655347,26.30714520002829,1.0600013732910156,1.4883628607280883,-0.3385000228881836,-2.044886822732529,1.367886776956162,-1.19169342281036,0.5146933770339928,1.4603125076293964,57.40742048935065,-13.394284247366052,0.8531933999221731,2,-0.2800006866455078,-1.0349998474121094,-2.117499351501465,-2.270000457763672,3.240001678466797,4,0.06885757379086077,-1.7209329146040702,39.0099983215332,1.2574282854606915,38.5,-1.1877001478964873,38.83000183105469,0.06885757379086077
5170,2012-02-21,38.13999938964844,38.7599983215332,38.09000015258789,38.29999923706055,215800.0,-0.005216503968270114,-4.153865340317209,0.19753034092032948,51.953122865716,61.74201286468576,1.0431402772820206,0.4303514714910861,-1.2204522391328112,-2.4021592689557068,25.943583321760897,0.6699981689453125,1.2873777071117658,-0.5640007019042983,-2.2188798280068127,1.0908784241982161,-1.3914402649555555,0.2634388611469589,1.5877069807434125,58.284041365751484,-11.065496814262495,0.8274395630512579,2,-0.07999992370605469,-0.8349990844726562,-1.9324989318847656,-2.0699996948242188,3.5,1,0.06502358631157801,1.617282904062881,38.34000015258789,-1.7209329146040702,39.0099983215332,1.2574282854606915,38.5,0.06502358631157801
5171,2012-02-22,37.91999816894531,38.09000015258789,37.77000045776367,38.0099983215332,267300.0,-0.005768254436911091,1.5599584967270397,0.5625014901175405,33.390088141082884,57.621750259483335,1.1312793834275396,0.7386280872605155,-1.0017354477143172,-2.086474234032707,25.845121452256425,0.3699989318847656,1.0286721260688694,-0.8160018920898438,-2.3770317610481584,0.7450279768684709,-1.596516826569001,-0.03548695761068643,1.736554037417605,8.571297781808036,-55.18123337534099,0.7805149344791572,2,0.1400012969970703,-0.4199981689453125,-1.8474979400634766,-1.8499984741210938,3.6000022888183594,2,0.06751058799859155,-4.153865340317209,38.13999938964844,1.617282904062881,38.34000015258789,-1.7209329146040702,39.0099983215332,0.06751058799859155
5172,2012-02-23,38.5099983215332,38.56999969482422,37.33000183105469,37.86999893188477,255000.0,0.015559076505206049,2.263143100938614,-7.111092273131782,45.69889018172471,54.75686243145016,0.45948136077383595,0.23718427445233914,-1.6126257438783682,-2.582136502146639,25.868776197085193,1.2399978637695312,0.7886815732734647,-0.27450160980224325,-1.7361867064071248,1.1871834868026383,-1.005344158104684,0.4563409385001975,1.0768228040813597,53.88115207413408,-10.046827399355088,0.7308425483024401,2,-0.4499988555908203,-0.8749980926513672,-2.7074975967407227,-2.4399986267089844,2.670001983642578,3,0.050895948704157146,1.5599584967270397,37.91999816894531,-4.153865340317209,38.13999938964844,1.617282904062881,38.34000015258789,0.050895948704157146
5173,2012-02-24,38.63999938964844,38.7599983215332,38.459999084472656,38.540000915527344,216700.0,0.0033757744425177982,-1.3076674785058247,0.15624776482369102,44.09594459537443,52.549132956432814,0.15797168157787667,0.1893491365430222,-1.7311662184880348,-2.616724699650561,25.696348626183667,0.2999992370605469,0.5851906849170376,-0.19050045013428019,-1.5665274425134967,1.1855265422449364,-0.878513946323892,0.49751304605533164,0.8784852768327411,71.97789990400376,8.542453432476535,0.6880134961896099,2,-0.5799999237060547,-0.5550003051757812,-2.644998550415039,-2.2849998474121094,2.8100013732910156,4,0.049430638653783054,2.263143100938614,38.5099983215332,1.5599584967270397,37.91999816894531,-4.153865340317209,38.13999938964844,0.049430638653783054
5174,2012-02-27,38.63000106811523,38.83000183105469,37.849998474121094,38.290000915527344,308400.0,-0.00025875573734834845,1.6486517137746344,3.4000534065765673,42.64151459446849,49.469549798832375,0.07909170970913948,0.27072132946636884,-1.6844416531033417,-2.495553543766249,25.61925258069107,0.9800033569335938,0.4397121791135632,-0.23699874877930682,-1.5462063457245776,1.072208848165964,-0.8916025472519422,0.41760504969332857,0.8215138684152308,86.66661580403598,23.78529229306963,0.6546037984726346,2,-0.7700023651122976,-0.545001983642571,-2.517500877380364,-2.170001983642571,2.569999694824226,0,0.07325907165695833,-1.3076674785058247,38.63999938964844,2.263143100938614,38.5099983215332,1.5599584967270397,37.91999816894531,0.07325907165695833
5175,2012-02-28,38.52000045776367,38.77000045776367,38.349998474121094,38.61999893188477,171800.0,-0.002847543549315268,1.100001907341357,-0.2941130271853427,40.56602958768125,47.310217124455136,0.009845508757877042,0.4602371762581754,-1.5356568302745899,-2.2970434460493507,25.537990169101143,0.4200019836425781,0.23026475624903497,-0.3824993133544936,-1.6067777850293368,0.8417791583203496,-0.9946385491919116,0.22963992248292442,0.8658841434150801,79.33324178059897,17.527924361374737,0.61213923583742,2,-0.09499931335449219,-0.4350013732910156,-2.364999771118164,-2.0600013732910156,2.0900001525878906,1,0.079439287043785,1.6486517137746344,38.63000106811523,-1.3076674785058247,38.63999938964844,2.263143100938614,38.5099983215332,0.079439287043785
5176,2012-02-29,38.43999862670898,38.709999084472656,38.11999893188477,38.65999984741211,389200.0,-0.0020768907088257738,2.687504470352577,2.200045777065605,41.346134095490676,45.69211092859759,0.03208122840563732,0.6192430473864974,-1.4302183112965352,-2.145982019001295,25.41176763756751,0.5900001525878835,0.08963723365479837,-0.49250106811523864,-1.633744747775964,0.6487426115454866,-1.0631229079456048,0.07812077171512755,0.8815682458251075,73.99978637695264,9.52246195264918,0.5706218398303642,2,-0.014997482299797582,-0.354999542236321,-2.0999984741210866,-1.979999542236321,1.9300003051757955,2,0.08324664092771394,1.100001907341357,38.52000045776367,1.6486517137746344,38.63000106811523,-1.3076674785058247,38.63999938964844,0.08324664092771394
5177,2012-03-01,38.31999969482422,38.93000030517578,38.22999954223633,38.63000106811523,237200.0,-0.003121720503948766,-1.8571361842258916,1.4090893327783935,34.23234691931275,43.05029972385922,0.13841812145047072,0.6505184007197542,-1.2953239918930066,-1.9716653619813371,23.701677301446583,0.7000007629394531,-0.14678521206564454,-0.5350000381469755,-1.6171716313605558,0.5471715550666048,-1.076085834753762,0.006085758459811075,0.9385358036380893,43.518557764308625,-16.265498103500327,0.5410857966067895,3,-0.07999801635742188,-0.2350006103515625,-1.9799995422363281,-1.8600006103515625,1.4900016784667969,3,0.08350732746408829,2.687504470352577,38.43999862670898,1.100001907341357,38.52000045776367,1.6486517137746344,38.63000106811523,0.08350732746408829
5178,2012-03-02,38.150001525878906,38.540000915527344,38.06999969482422,38.22999954223633,201200.0,-0.00443627793056256,-2.916649447667488,0.25805697409709566,37.5,41.26934122009457,0.1939977492146383,0.7951257207001206,-1.0566494547381708,-1.7382062289070035,21.956056296813742,0.470001220703125,-0.2691622545051686,-0.6629981994628906,-1.787483567639029,0.4614871687132478,-1.2252408835509598,-0.10075551537482141,1.046763225993061,27.778013252518402,-33.37123659531987,0.562242684088071,3,-0.020000457763671875,-0.06500244140625,-1.8100013732910156,-1.69000244140625,0.4699974060058665,4,0.07942329379047308,-1.8571361842258916,38.31999969482422,2.687504470352577,38.43999862670898,1.100001907341357,38.52000045776367,0.07942329379047308
5179,2012-03-05,38.20000076293945,38.36999893188477,37.97000122070313,38.11000061035156,161200.0,0.001310595938682546,-1.1621560318786721,-1.1250298030613706,31.76179599579342,39.02586045676984,0.13639450909582962,0.6957380462887244,-1.065956646605592,-1.736742902865096,20.1521957225182,0.3999977111816406,-0.3400234120850456,-0.5589990615844727,-1.6927473587358577,0.5747492355669124,-1.1258732101601652,0.00787508699121986,0.9362286572739791,23.958308498040427,-34.59438163339016,0.5668741485756934,3,-0.06999969482421875,-0.11500167846679688,-1.8600006103515625,-1.7400016784667969,0.2999992370605469,0,0.08507853233220497,-2.916649447667488,38.150001525878906,-1.8571361842258916,38.31999969482422,2.687504470352577,38.43999862670898,0.08507853233220497
5180,2012-03-06,37.599998474121094,37.86000061035156,37.459999084472656,37.84000015258789,174200.0,-0.015706865885732224,1.8571272870941813,-2.666680795151104,33.77304670436405,39.06841140824553,0.7283343908754603,1.2155065507526572,-0.4178555419577279,-1.0917573690884197,18.94924469229813,0.7400016784667969,-0.49205902134205104,-1.0685012817382784,-2.2703645332653934,0.13336196978883663,-1.669432907501836,-0.4675696559747209,1.476906321066977,9.523760094666695,-45.57048355096889,0.6009316257635587,3,0.5300025939941406,0.4850006103515625,-1.1624984741210938,-1.1399993896484375,1.0699996948242188,1,0.09574474560939494,-1.1621560318786721,38.20000076293945,-2.916649447667488,38.150001525878906,-1.8571361842258916,38.31999969482422,0.09574474560939494
5181,2012-03-07,37.9900016784668,38.13999938964844,37.540000915527344,37.75,82600.0,0.010372426068424812,1.222228501592998,-1.0,43.37664911246415,38.81038462277214,0.3903555078494918,0.7431017766407919,-0.7726119709660395,-1.4351704956189906,17.337358584158725,0.5999984741210938,-0.5565951405805976,-0.6019981384277315,-1.769949015230246,0.5659527383747829,-1.1859735768289852,-0.018022700026477878,1.028764984196421,36.05456829080944,-17.45934902441983,0.5839754384012559,3,0.20499801635742188,0.09499740600585938,-1.485001564025879,-1.5300025939941406,0.07999801635742188,2,0.06896548607866504,1.8571272870941813,37.599998474121094,-1.1621560318786721,38.20000076293945,-2.916649447667488,38.150001525878906,0.06896548607866504
5182,2012-03-08,38.63999938964844,39.0,37.959999084472656,38.18999862670898,135700.0,0.017109704723968555,-1.2857166811289829,1.8749900659620418,45.36342385666688,38.951215651804624,-0.26738015090361245,0.04002498543674449,-1.3835964537405943,-2.0375188742591845,15.163588785020599,1.0400009155273438,-0.5775238341429869,0.08299961090087749,-1.0312920776282368,1.1972912994299918,-0.4741462333636761,0.6401454551654311,-2.470001220703125,76.62335088753586,24.77641526834894,0.5571458442645564,3,-0.4099998474121094,-0.5550003051757812,-1.8500003814697266,-2.1800003051757812,-0.5400009155273438,3,0.04477224558910842,1.222228501592998,37.9900016784668,1.8571272870941813,37.599998474121094,-1.1621560318786721,38.20000076293945,0.04477224558910842
5183,2012-03-09,39.34000015258789,39.47999954223633,38.4900016784668,38.4900016784668,138900.0,0.01811596205995225,-1.3294109199271167,1.8888822955961215,62.43779772636694,41.15080266646001,-0.9584330791233455,-0.737149171510012,-2.0379021946312648,-2.6925012571318234,13.021052249815313,0.9899978637695312,-0.4195111622362262,0.8080003738403292,-0.20271255536553667,1.818713303046195,0.30264390923739626,1.3133568384432621,-3.1134019470214866,93.06933871671347,40.19385684814059,0.5053564646029346,3,-0.8700008392333984,-1.2800006866455078,-1.4650001525878906,-2.1200008392333984,-0.2200012207031179,4,0.0119471585887172,-1.2857166811289829,38.63999938964844,1.222228501592998,37.9900016784668,1.8571272870941813,37.599998474121094,0.0119471585887172
5184,2012-03-12,39.97999954223633,40.040000915527344,38.97000122070313,39.15999984741211,213100.0,0.016268413501933754,1.2765891825206004,0.9647072551184354,70.6277909923595,44.49099837809092,-1.5497717498623942,-1.3909704935887817,-2.5951358509384406,-3.2676558675598244,11.368434357049152,1.0699996948242116,-0.37282591318296454,1.4114997863769503,0.2501165819480349,2.5728829908058657,0.8308081841624926,1.992191388591408,-3.623265283203125,97.6743670268448,43.60417444291903,0.5806916022144574,3,-1.2299995422363281,-1.875,-2.104999542236328,-2.760000228881836,-1.9799995422363281,0,-0.034017024160162945,-1.3294109199271167,39.34000015258789,-1.2857166811289829,38.63999938964844,1.222228501592998,37.9900016784668,-0.034017024160162945
5185,2012-03-13,40.95000076293945,40.95000076293945,39.959999084472656,40.11999893188477,215900.0,0.024262161876174693,1.3855409504550051,1.0121977316498951,79.07870353082617,48.6835060931282,-2.390181183512901,-2.3823021878649655,-3.478419967793805,-4.176732447695642,9.529428754156784,0.9900016784667969,-0.29608498964633867,2.3175008773803683,0.8108014548763052,3.8242002998844313,1.5641511661283403,3.0708505886323962,-4.3722705045165995,100.0,38.51493593463981,0.7533497112520303,3,-1.7450008392333984,-2.3900012969970703,-3.075000762939453,-3.730001449584961,-3.490001678466797,1,-0.05982907734538434,1.2765891825206004,39.97999954223633,-1.3294109199271167,39.34000015258789,-1.2857166811289829,38.63999938964844,-0.05982907734538434
5186,2012-03-14,40.88999938964844,41.13000106811523,40.59000015258789,40.7599983215332,246200.0,-0.001465234973702767,-1.2978889186490725,0.15662744737567924,75.4273394547759,53.26072748595743,-2.174803319753572,-2.27679020934724,-3.3241631842108603,-4.047872595834264,9.945281795802678,0.5400009155273366,-0.20284986825198814,2.1544996261596694,0.3406176328503534,3.9683816194689854,1.247558629505015,3.061440622814324,-3.9624874908642553,92.42897387114535,28.74353785569607,0.9069409966546572,3,-1.5949993133544922,-2.239999771118164,-3.0149993896484375,-3.6700000762939453,-2.9399986267089844,2,-0.05429203359844348,1.3855409504550051,40.95000076293945,1.2765891825206004,39.97999954223633,-1.3294109199271167,39.34000015258789,-0.05429203359844348
5187,2012-03-15,41.27999877929688,41.40999984741211,40.65999984741211,40.88999938964844,198200.0,0.009537769515036265,1.3076868903834642,2.9999706564160293,76.72062838998237,57.618575084844366,-2.347651982404706,-2.5801247190102217,-3.6114977976481413,-4.367483660434289,10.461109182337303,0.75,-0.0673332089878187,2.4054990768432702,0.2700394123338228,4.540958741352718,1.33776924458855,3.4732289090979904,-3.9322379635795954,95.54790583440047,31.551874302255683,1.067729832254722,3,-1.8449993133544993,-2.489999771118171,-3.2524986267089915,-4.05999946594239,-3.9799995422363352,3,-0.07776160802801602,-1.2978889186490725,40.88999938964844,1.3855409504550051,40.95000076293945,1.2765891825206004,39.97999954223633,-0.07776160802801602
5188,2012-03-16,41.040000915527344,41.20000076293945,40.900001525878906,41.20000076293945,237100.0,-0.0058139019105277745,2.749994039529838,-0.4102566610587194,73.30753310189374,62.23476809663329,-1.8490430020276705,-2.29806962236313,-3.260802975072913,-4.07119085867123,11.295553775774932,0.37999725341797586,0.07573401059034524,2.0640010833740234,-0.28124642911711817,4.409248595865165,0.8913773271284526,3.2366248396195942,-3.204771416006679,84.83610081437575,22.728403203071224,1.1726237562455708,3,-1.605001449584961,-2.250001907348633,-3.002500534057617,-3.8200016021728516,-3.8600006103515625,4,-0.0716374847909399,1.3076868903834642,41.27999877929688,-1.2978889186490725,40.88999938964844,1.3855409504550051,40.95000076293945,-0.0716374847909399
5189,2012-03-19,40.97999954223633,41.47999954223633,40.77000045776367,40.849998474121094,135800.0,-0.0014620217337352193,-3.8965943620841608,-0.8125074505877024,74.0234156721388,66.70703131527492,-1.5122585396247246,-2.139856779157796,-3.0869076612256876,-3.9636135603282128,12.024692650482184,0.7099990844726562,0.2807309153047015,1.871999740600586,-0.6153968018555034,4.359396283056675,0.6283014693725377,3.115698011828634,-2.715797600968692,67.10527306448091,6.880037503810378,1.243698271228045,3,-1.4699993133544922,-2.155000686645508,-2.9424991607666016,-3.760000228881836,-3.1100006103515554,0,-0.04538800954437616,2.749994039529838,41.040000915527344,1.3076868903834642,41.27999877929688,-1.2978889186490725,40.88999938964844,-0.04538800954437616
5190,2012-03-20,40.61999893188477,40.77000045776367,40.43999862670898,40.75,113800.0,-0.008784788052047632,2.8823291820936547,-0.9999999999999454,70.18518230715665,69.68575722579632,-0.7585945798421321,-1.670164730568068,-2.6054990759004895,-3.5455123435853224,12.630357578841995,0.5400009155273509,0.4824227229892415,1.3879991531372156,-1.1430925228439008,3.919090829118332,0.12245331514665736,2.6535449911277738,-1.9055853264815212,17.307706415289367,-39.474238500417066,1.265545837990557,3,-0.8999996185302805,-1.7950000762939524,-2.5799989700317454,-3.3149986267089915,-3.4599990844726634,1,-0.06450022158489521,-3.8965943620841608,40.97999954223633,2.749994039529838,41.040000915527344,1.3076868903834642,41.27999877929688,-0.06450022158489521
5191,2012-03-21,40.47999954223633,40.790000915527344,40.40999984741211,40.68000030517578,165400.0,-0.0034465631051150414,-1.2352993975024964,1.538454766865309,69.9261905616541,72.41495352635047,-0.2550677538612689,-1.400338950808063,-2.338057284519536,-3.3600910057574254,12.960906013520384,0.3800010681152344,0.7199639106318827,1.119999694824216,-1.3905671913394286,3.6305665809878604,-0.13528374825760636,2.375283137906038,-1.3784039056764428,6.542029419524126,-49.77298041799472,1.2552834430818205,3,-0.4949989318847656,-1.6550006866455078,-2.357499122619629,-3.174999237060547,-2.829998016357422,2,-0.07460475523505483,2.8823291820936547,40.61999893188477,-3.8965943620841608,40.97999954223633,2.749994039529838,41.040000915527344,-0.07460475523505483
5192,2012-03-22,40.47000122070313,40.66999816894531,39.709999084472656,40.13999938964844,125300.0,-0.0002469941118147245,1.6301498714491753,-1.650002861012071,72.0532200818347,73.4833337880691,0.046729316230177176,-1.302766790822865,-2.2084212812879827,-3.333008598726032,13.513180312799053,0.9599990844726562,1.012168924310501,1.0120012283325295,-1.5118435334923177,3.5358459901573767,-0.2499211525798941,2.273923609244953,-1.0354290373485426,42.93796269356391,-16.285078711174165,1.2619223809124238,3,-0.24500083923340554,-1.0650005340576243,-2.78750133514405,-3.165000915527351,-1.6800003051757884,3,-0.0622683563566222,-1.2352993975024964,40.47999954223633,2.8823291820936547,40.61999893188477,-3.8965943620841608,40.97999954223633,-0.0622683563566222
5193,2012-03-23,40.54999923706055,40.77999877929688,40.2400016784668,40.36000061035156,181500.0,0.0019767238434500456,-1.5116349216206717,0.5757502196328539,72.21170196042235,73.65932389563163,0.17480203319493626,-1.2989325635212552,-2.1757014870919846,-3.38554393354633,14.339004161489685,0.5399971008300852,1.2597236974039845,0.9964992523193388,-1.5415251018834297,3.5345236065221073,-0.272512924782049,2.2655114294207266,-0.8400001525878906,47.457623465770105,-15.555883158559922,1.2690121771013843,3,0.04500007629394531,-1.144998550415039,-2.867499351501465,-3.2449989318847656,-1.3899993896484375,4,-0.08014796698268922,1.6301498714491753,40.47000122070313,-1.2352993975024964,40.47999954223633,2.8823291820936547,40.61999893188477,-0.08014796698268922
5194,2012-03-26,41.459999084472656,41.459999084472656,40.81999969482422,41.0,92000.0,0.0224414269921962,1.7826115801170948,2.4210653121047243,84.46430055462989,74.25772356494315,-0.5623156002285938,-2.0933736746197624,-2.9407425456731957,-4.247820940547271,14.849837533547772,0.9099998474121094,1.4968978756237377,1.7649991989135714,-0.8699437381151824,4.399942135942325,0.44752773039919447,3.0824706674279483,-1.75,100.0,28.972026621180916,1.3174714685143778,3,-0.8649997711181641,-2.0549983978271484,-3.777499198913574,-4.154998779296875,-2.4599990844726562,0,-0.10323200370980701,-1.5116349216206717,40.54999923706055,1.6301498714491753,40.47000122070313,-1.2352993975024964,40.47999954223633,-0.10323200370980701
5195,2012-03-27,41.58000183105469,41.88000106811523,41.40999984741211,41.61000061035156,119300.0,0.002894422316255474,-1.5405282800997615,-0.06521486739754201,83.67731227638744,75.17438721178888,-0.6521335117335241,-2.078964123910602,-2.9107585516393755,-4.290656684351738,15.516199524366591,0.4700012207031179,1.6201476503153316,1.732001876831056,-0.9701734104675808,4.434177164129693,0.3809142331817341,3.083089520480378,-1.6222026824951143,86.17516300344758,10.280321080082558,1.3510876436493198,3,-0.7850017547607422,-1.9750003814697266,-3.8975019454956055,-4.275001525878906,-3.0800018310546875,1,-0.08922565502147328,1.7826115801170948,41.459999084472656,-1.5116349216206717,40.54999923706055,1.6301498714491753,40.47000122070313,-0.08922565502147328
5196,2012-03-28,41.63999938964844,41.83000183105469,41.36000061035156,41.54999923706055,129100.0,0.0014429426635795828,-1.000016232843913,-3.0001271617497456,81.64558388233344,75.72160448871678,-0.6644271164199438,-1.9889058757201639,-2.8356777213537043,-4.295187970184259,15.972733643691999,0.470001220703125,1.6579139272855556,1.6319993972778306,-1.097955782217575,4.361954576773236,0.26702180753012783,2.9969769870255334,-1.374647933959963,88.94002492735412,12.594644752166843,1.3649775897477043,3,-0.8449993133544922,-2.0349979400634766,-3.9574995040893555,-4.334999084472656,-3.7900009155273438,2,-0.10758884745204966,-1.5405282800997615,41.58000183105469,1.7826115801170948,41.459999084472656,-1.5116349216206717,40.54999923706055,-0.10758884745204966
5197,2012-03-29,41.52000045776367,41.77999877929688,41.11000061035156,41.43000030517578,120500.0,-0.002881818771462208,1.1967268474800699,1.0,76.20195173302963,76.043206558843,-0.5663628448104063,-1.7042570434057467,-2.6111253708981366,-4.132631155713057,16.60053401317746,0.6699981689453196,1.5498445213856726,1.3520004272460966,-1.3361769145090747,4.040177769001268,0.007911756368514489,2.6960890981236787,-0.9963050640869184,78.04873510174114,3.6610715592729406,1.3440886708775845,3,-0.7250003814697266,-1.914999008178711,-3.7400007247924805,-4.215000152587891,-3.9300003051757812,3,-0.09320806573259877,-1.000016232843913,41.63999938964844,-1.5405282800997615,41.58000183105469,1.7826115801170948,41.459999084472656,-0.09320806573259877
5198,2012-03-30,41.18000030517578,41.810001373291016,41.18000030517578,41.810001373291016,130200.0,-0.008188828247575719,1.0,-7.0,65.54406423718345,75.1010563994035,-0.22843805090357705,-1.1864477833107117,-2.191578185784387,-3.7533745449149762,17.10954237043548,0.6300010681152344,1.4759915573894844,0.8605003356933594,-1.6866423238993633,3.407642995286082,-0.41307099410300196,2.1340716654897207,-0.439296003588872,33.96227773119397,-35.93152361226411,1.2735713297963598,3,-0.38500022888183594,-1.510000228881836,-3.332500457763672,-3.875,-3.3600006103515625,4,-0.05803786721555815,1.1967268474800699,41.52000045776367,-1.000016232843913,41.63999938964844,-1.5405282800997615,41.58000183105469,-0.05803786721555815
5199,2012-04-02,41.45000076293945,41.790000915527344,40.88999938964844,41.13999938964844,248200.0,0.006556591932072919,-1.2222222222222223,-0.4920648376334385,57.911402337591475,73.73730306945183,-0.4746747521302268,-1.2653578748740557,-2.387570342514323,-3.985662696961384,17.39463289012412,0.9000015258789062,1.3597091132200347,0.9680007934570298,-1.4194808071103822,3.355482394024442,-0.22574000682667617,2.161741593740736,0.43000030517577414,56.56569937924618,-9.126614287816707,1.1937408002837047,4,-0.6550006866455078,-1.7800006866455078,-3.3775014877319336,-4.145000457763672,-3.7800025939941406,0,-0.05524730695722546,1.0,41.18000030517578,1.1967268474800699,41.52000045776367,-1.000016232843913,41.63999938964844,-0.05524730695722546
5200,2012-04-03,41.20000076293945,41.68000030517578,40.849998474121094,41.349998474121094,183700.0,-0.006031362977043098,1.0493837626037854,-0.483861440964745,54.626893544724844,72.0373811786819,-0.14946746327175475,-0.7713750091454159,-2.066553043936892,-3.704450099274027,17.165746151777533,0.8300018310546875,1.2650734200822313,0.5380006790161147,-1.4427974888229116,2.518798846855141,-0.45239840490339844,1.5283997629356278,0.6602002716064419,35.71439692956847,-25.497259468368974,0.9903990839195139,4,-0.4050006866455078,-1.5300006866455078,-3.22750186920166,-3.895000457763672,-3.5600013732910156,1,-0.05339807578155231,-1.2222222222222223,41.45000076293945,1.0,41.18000030517578,1.1967268474800699,41.52000045776367,-0.05339807578155231
5201,2012-04-04,40.61000061035156,40.95000076293945,40.15999984741211,40.77000045776367,123500.0,-0.014320391787919884,2.0384623849172874,1.0666819256885633,40.563393902923764,68.53851160324734,0.5150786430851326,0.02632254260097966,-1.399643877067028,-3.07245989231329,16.977826015443732,1.0400009155273438,1.153207513655154,-0.18299942016601278,-1.715580683365964,1.3495818430339384,-0.9492900517659848,0.5832912114339592,1.2097923217773427,27.272748290323623,-28.373039627699253,0.7662906315999751,4,0.4099998474121094,-0.9400005340576172,-2.3550004959106445,-3.3050003051757812,-3.0699996948242188,2,-0.05195766014871028,1.0493837626037854,41.20000076293945,-1.2222222222222223,41.45000076293945,1.0,41.18000030517578,-0.05195766014871028
5202,2012-04-05,40.36999893188477,40.75,40.33000183105469,40.52999877929688,60300.0,-0.005909915657711484,-2.5000715273470817,1.0,40.563350315008144,65.02202808709022,0.8262971989046832,0.4243325657758632,-1.0923182558753695,-2.79303415670865,17.8422585702371,0.4199981689453125,1.0762780279582103,-0.5095010757446232,-1.6838495901881885,0.664847438698942,-1.0966753329664058,0.0776731814771594,1.350206415161125,12.727205470964831,-37.60581015010379,0.5871742572217814,4,0.6500015258788991,-0.6999988555908274,-2.1149988174438548,-3.0649986267089915,-3.4799995422363352,3,-0.062422604023735784,2.0384623849172874,40.61000061035156,1.0493837626037854,41.20000076293945,-1.2222222222222223,41.45000076293945,-0.062422604023735784
5203,2012-04-09,39.810001373291016,39.900001525878906,39.5,39.900001525878906,272100.0,-0.013871626787472224,7.888907726868139,0.5625014901175405,35.55556183489966,59.587723784897975,1.419570172322679,1.0765416826836542,-0.47591873689302844,-2.220579087327039,18.690138386807455,0.8699989318847727,0.995489524759634,-1.092998695373538,-2.1506446441266505,-0.035352746620425535,-1.6218216697500978,-0.5641757209969782,1.816591643776853,13.537172460895205,-33.2419072575553,0.5288229743765576,4,0.8799991607666016,-0.1400012969970703,-1.647500991821289,-2.5050010681152344,-2.740001678466797,0,-0.055764911934731765,-2.5000715273470817,40.36999893188477,2.0384623849172874,40.61000061035156,1.0493837626037854,41.20000076293945,-0.055764911934731765
5204,2012-04-10,38.61999893188477,39.91999816894531,38.4900016784668,39.70000076293945,210000.0,-0.029892047233252006,-1.1343289530620146,11.999999999999922,29.50818518802241,53.568931886190754,2.4187058865303257,2.276130580759826,0.7520177831684336,-1.0188449365972403,19.37075582648703,1.4299964904785156,0.8723710447603708,-2.2150011062622,-3.6352386817984197,-0.7947635307259802,-2.92511989403031,-1.50488231849409,2.8364666438176656,4.075150764315209,-44.51380725095349,0.7101187877681089,4,1.5400028228759695,1.0500011444091726,-0.5124988555908274,-1.3149986267089915,-1.520000457763679,1,-0.020714636436721223,7.888907726868139,39.810001373291016,-2.5000715273470817,40.36999893188477,2.0384623849172874,40.61000061035156,-0.020714636436721223
5205,2012-04-11,38.5,38.849998474121094,38.36000061035156,38.849998474121094,195600.0,-0.003107170771713852,1.8,0.324072111784571,29.629620908322337,47.78938044463397,2.2974637409392784,2.3222325993216657,0.9122399319801673,-0.8996683422354437,19.337609452701056,0.48999786376953125,0.730879892610595,-2.2124999999999986,-3.972881536791114,-0.45211846320888327,-3.0926907683955562,-1.332309231604441,2.6598191859788756,5.405381521254048,-46.49865308135791,0.880190768395556,4,1.585000991821289,1.1700000762939453,-0.3924999237060547,-1.1949996948242188,-1.8499984741210938,2,-0.021558489118303603,-1.1343289530620146,38.61999893188477,7.888907726868139,39.810001373291016,-2.5000715273470817,40.36999893188477,-0.021558489118303603
5206,2012-04-12,38.66999816894531,38.97999954223633,38.459999084472656,38.459999084472656,174500.0,0.0044155368557223795,-3.952406902815622,-0.6,32.07167076252952,42.88601589235618,1.8571671118465716,2.084250527883242,0.7843025908561856,-1.0651975287132487,19.09450444579307,0.5200004577636719,0.4166594857016577,-1.9315017700195298,-3.9110746857952563,0.04807114575619664,-2.9212882279073895,-0.9417153121316701,2.1538427879582827,12.970612458580996,-38.41241995643614,0.9897864578878628,4,1.4150028228759766,1.0400028228759766,-0.5624980926513672,-1.3649978637695312,-2.6999969482421875,3,-0.02663560455309344,1.8,38.5,-1.1343289530620146,38.61999893188477,7.888907726868139,39.810001373291016,-0.02663560455309344
5207,2012-04-13,38.06999969482422,38.75,38.0,38.59000015258789,107900.0,-0.015515865077100899,-1.272727798167789,-2.476203451407811,27.617320938085513,38.67193330356752,2.141521766789346,2.5628311892151316,1.354814120784411,-0.4518789521631632,18.761154783907063,0.75,0.07154090685659042,-2.371000289916992,-4.6209965713539845,-0.12100400847999992,-3.4959984306354883,-1.246002149198496,2.458180420493136,3.6458209156871626,-46.24126290072707,1.124998140718495,4,1.8250007629394531,1.8500003814697266,0.06999969482421875,-0.7649993896484375,-3.049999237060547,4,-0.013921691188480079,-3.952406902815622,38.66999816894531,1.8,38.5,-1.1343289530620146,38.61999893188477,-0.013921691188480079
5208,2012-04-16,38.099998474121094,38.5099983215332,37.900001525878906,38.34000015258789,128800.0,0.0007879900062346401,1.1034444203284597,0.4615412830576239,13.948460612807892,33.787162000813794,1.820079899063174,2.425645618439688,1.3234383108415528,-0.462340131309702,18.44042071791179,0.6099967956542969,-0.26791099793321393,-2.1940013885498075,-4.653616281625972,0.2656135045263568,-3.4238088350878897,-0.9641939420117254,2.0742364250518293,9.900855475610447,-32.25734698323066,1.2298074465380817,4,1.69000244140625,1.7900028228759766,0.05750083923339844,-0.7949981689453125,-3.4499969482421875,0,-0.03175850742604447,-1.272727798167789,38.06999969482422,-3.952406902815622,38.66999816894531,1.8,38.5,-0.03175850742604447
5209,2012-04-17,39.11999893188477,39.36000061035156,38.400001525878906,38.40999984741211,198800.0,0.026771666630288626,-1.6301498714491753,-2.958308829372993,27.877646878016776,30.81502348229067,0.4859096627284103,1.3272000847064973,0.30453602182326733,-1.4384708466474976,17.45792526561369,1.2600021362304688,-0.5486129711243919,-1.081000900268549,-3.5718601165250305,1.4098583159879325,-2.3264305083967898,0.16442870785969177,0.6903586275611104,83.56151856400122,45.03083518394011,1.2454296081282399,4,0.30500221252440696,0.7700023651122976,-0.8549995422363352,-1.8149986267089915,-4.319999694824219,1,-0.052402844913927216,1.1034444203284597,38.099998474121094,-1.272727798167789,38.06999969482422,-3.952406902815622,38.66999816894531,-0.052402844913927216
5210,2012-04-18,38.0,39.18999862670898,37.9900016784668,38.84000015258789,223800.0,-0.028629830328853023,-1.7907009754128373,-1.1831003320402629,22.507537201969427,28.808817182184626,1.2340234912556696,2.361949570535529,1.4084503146954859,-0.2785937908092393,17.026632214123328,1.1999969482421804,-0.7935346995525379,-2.069999885559085,-4.737402468504975,0.597402697386805,-3.4037011770320262,-0.7362985940861435,1.5047005940751674,6.8492148512005855,-24.25970133108833,1.333701291472944,4,1.3250007629394531,1.8900012969970703,0.42749977111816406,-0.6749992370605469,-3.8699989318847656,2,-0.023684250681023866,-1.6301498714491753,39.11999893188477,1.1034444203284597,38.099998474121094,-1.272727798167789,38.06999969482422,-0.023684250681023866
5211,2012-04-19,37.459999084472656,38.040000915527344,37.27999877929688,38.040000915527344,437800.0,-0.014210550408614298,1.6206887479939773,0.6904782448762722,21.164751099028877,26.653417269298046,1.4306555123936207,2.8080702614885737,1.9222139119823112,0.30956733097275446,16.83043010523618,0.7600021362304616,-1.054339021981292,-2.459000778198245,-5.3603401381493185,0.4423385817528285,-3.9096704581737853,-1.0083310982227047,1.9000015258789062,8.653853207643749,-15.835171031767452,1.4506696799755379,4,1.1399993896484375,2.1200008392333984,1.4225006103515625,0.32000160217285156,-3.2599983215332102,3,-0.0216229999570261,-1.7907009754128373,38.0,-1.6301498714491753,39.11999893188477,1.1034444203284597,38.099998474121094,-0.0216229999570261
5212,2012-04-20,37.95000076293945,38.20000076293945,37.400001525878906,37.5,216900.0,0.013080664453884117,-1.4615447817692042,-0.7758609349925022,27.538246459201602,25.76260444977604,0.6272377165396108,2.2341421377908404,1.416930656560865,-0.127179477352513,17.49125128340414,0.7999992370605469,-1.3004595122469738,-1.8429990768432631,-4.8601515416487615,1.1741533879622352,-3.351575309246016,-0.3344228444405104,1.2399978637695241,32.21160547261834,8.552371568885487,1.50857623240275,4,0.6499977111816406,1.6299991607666016,1.0224990844726562,-0.07999992370606179,-3.0800018310546804,4,-0.05217389993230048,1.6206887479939773,37.459999084472656,-1.7907009754128373,38.0,-1.6301498714491753,39.11999893188477,-0.05217389993230048
5213,2012-04-23,37.29999923706055,37.5099983215332,36.66999816894531,37.33000183105469,233200.0,-0.017127839599773376,3.307741967036729,-0.06667231806044166,22.589156584006545,24.993823493774276,0.9876104816646247,2.770207732149089,2.027663497402031,0.5584673872504524,18.28140789563171,1.2800025939941406,-1.4822253282360123,-2.330500602722168,-5.5210828511240635,0.8600816456797276,-3.9257917269231157,-0.7352094785212202,1.5461994171142521,23.420092800580854,3.7612377683497122,1.5952911242009493,4,0.7150001525878906,1.9750003814697266,1.8125,0.7100009918212891,-3.499999999999993,0,-0.06112597388558427,-1.4615447817692042,37.95000076293945,1.6206887479939773,37.459999084472656,-1.7907009754128373,38.0,-0.06112597388558427
5214,2012-04-24,37.18000030517578,37.47000122070313,37.040000915527344,37.2599983215332,154100.0,-0.0032171296069501976,-1.3889118479194216,2.666369993642721,22.98386290467721,24.255405937813705,0.9855004474475493,2.6910930711275967,2.1252100893250017,0.7131371087859151,18.458741437565827,0.43000030517578836,-1.6720610267017122,-2.236499595642087,-5.484043855001914,1.0110446637177404,-3.8602717253220007,-0.6127274659621733,1.230958251953119,20.238176332835362,2.502413074790642,1.6237721296799148,4,0.8349990844726562,2.094999313354492,1.9324989318847656,0.8299999237060547,-3.7099990844726562,1,-0.06804730388731806,3.307741967036729,37.29999923706055,-1.4615447817692042,37.95000076293945,1.6206887479939773,37.459999084472656,-0.06804730388731806
5215,2012-04-25,37.86999893188477,38.16999816894531,36.47000122070313,37.66999816894531,185800.0,0.018558327623599657,3.249996423717885,-2.500071527347378,31.83022060999774,24.22857814308795,0.2198586677434946,1.801250310867708,1.4067741805367717,0.023533033203861464,17.94808810629622,1.6999969482421804,-1.7921984395892139,-1.3610008239745994,-4.510563908880478,1.788562260931279,-2.9357823664275386,0.2137807184783398,-1.2000007629394602,80.92474460264329,61.73524050086268,1.5747815424529408,4,0.04500198364257102,1.305002212524407,1.2975006103515554,0.17500114440917258,-5.25,2,-0.08106680172730141,-1.3889118479194216,37.18000030517578,3.307741967036729,37.29999923706055,-1.4615447817692042,37.95000076293945,-0.08106680172730141
5216,2012-04-26,37.15999984741211,37.7599983215332,36.86000061035156,37.72000122070313,717400.0,-0.018748325970373236,1.8125122935429843,-2.799996185317222,29.962538789925816,24.48915790440354,0.7745962893536813,2.275053424245094,2.106579152047388,0.7294827140412821,17.480725126383867,1.0099983215332102,-1.800038885029977,-1.8469999313354464,-4.911260563813265,1.2172607011423722,-3.379130247574352,-0.31486961509654066,-0.6899986267089773,39.88432423612296,19.056268638777212,1.532130316238909,4,0.7550010681152344,2.0150012969970703,2.112499237060547,0.8850002288818359,-3.9599990844726634,3,-0.08153925704356235,3.249996423717885,37.86999893188477,-1.3889118479194216,37.18000030517578,3.307741967036729,37.29999923706055,-0.08153925704356235
5217,2012-04-27,37.650001525878906,37.68999862670898,36.40999984741211,36.95000076293945,479100.0,0.01318626696660008,2.282069339906434,-1.2499982970143098,36.397983494945585,26.983549335752173,0.24446018220677956,1.5602503311526448,1.622505615399362,0.24430739101900656,17.486828328427862,1.279998779296868,-1.7932150130337092,-1.1634983062744126,-4.042769781080096,1.7157731685312712,-2.603134043677251,0.2761374311284257,0.5199966430664062,70.45470801282259,46.692476012945406,1.4396357374028417,4,0.2349987030029297,1.4949989318847656,1.7549982070922852,0.39499855041503906,-4.180000305175781,4,-0.09163348268573335,1.8125122935429843,37.15999984741211,3.249996423717885,37.86999893188477,-1.3889118479194216,37.18000030517578,-0.09163348268573335
5218,2012-04-30,38.790000915527344,38.849998474121094,37.45000076293945,37.45000076293945,457500.0,0.030278867023812772,-1.0895485847190076,1.9142838458646,51.07732622932189,29.561291485897186,-0.8799002140254686,0.24455610693931362,0.4853621998702806,-0.891372833341336,16.971579844563557,1.3999977111816406,-1.7860501693678685,0.09600105285644389,-2.5594042756200537,2.7514063813329415,-1.2317016113818013,1.4237037170946891,-2.3800010681152344,97.54108228025221,68.3437097443051,1.3277026642382475,4,-0.9900016784667969,0.3549995422363281,1.0249996185302734,-0.7450008392333984,-5.29999923706054,0,-0.10105702219959023,2.282069339906434,37.650001525878906,1.8125122935429843,37.15999984741211,3.249996423717885,37.86999893188477,-0.10105702219959023
5219,2012-05-01,39.15999984741211,39.7599983215332,38.650001525878906,38.650001525878906,254000.0,0.00953851310007714,-3.352942936428983,0.380595718999183,54.05405532063858,33.06646016574931,-1.3897783460143316,-0.3223262588125664,0.14417689412637458,-1.2529411843881633,16.837693611381976,1.1099967956542969,-1.6811495203992308,0.5805000305175767,-1.7524449230019385,2.913444984037092,-0.5859724462421809,1.7469725072773343,-2.75,82.08958962948455,47.82208776205042,1.1664724767597563,5,-1.0750007629394531,-0.0149993896484375,0.8400001525878906,-1.114999771118164,-6.069999694824219,1,-0.136874377712894,-1.0895485847190076,38.790000915527344,2.282069339906434,37.650001525878906,1.8125122935429843,37.15999984741211,-0.136874377712894
5220,2012-05-02,39.0,39.060001373291016,38.75,38.81999969482422,360300.0,-0.004085797958007009,1.0666547988403439,0.35294293642898283,52.029532241944786,36.49588029273997,-1.1991103436975834,-0.35373172051986046,0.3381728388416718,-1.0920617317502916,16.755148738881076,0.4099998474121094,-1.520763700744169,0.5305002212524386,-1.465300516066577,2.526300958571454,-0.46740014740706926,1.5284005899119464,-2.4560002136230494,77.3134726059063,38.68515558875998,0.997900368659508,5,-0.9150009155273438,0.14500045776367188,1.0,-0.9549999237060547,-6.110000610351555,2,-0.14179484049479163,-3.352942936428983,39.15999984741211,-1.0895485847190076,38.790000915527344,2.282069339906434,37.650001525878906,-0.14179484049479163
5221,2012-05-03,38.5,39.29999923706055,38.36999893188477,38.95000076293945,212600.0,-0.012820512820512775,-1.6197084723543358,-2.5,52.677461834019304,39.289126445497494,-0.5990707778730737,-0.020988829495863115,0.8741522003366669,-0.5792312190218709,17.480643177189275,0.9300003051757741,-1.5035944403566717,0.13600025177002095,-1.5879413209521545,1.8599418244921964,-0.7259705345910703,0.9979710381311122,-1.8273602722168008,62.388092673272745,18.536027617959043,0.8619707863610889,5,-0.41500091552734375,0.6200008392333984,1.7000007629394531,-0.25499916076660867,-6.159999847412109,3,-0.1527273004705254,1.0666547988403439,39.0,-3.352942936428983,39.15999984741211,-1.0895485847190076,38.790000915527344,-0.1527273004705254
5222,2012-05-04,37.849998474121094,38.22000122070313,37.63000106811523,38.22000122070313,208500.0,-0.016883156516335207,2.1891663401859454,0.8222269317170505,48.5549135497141,42.174210552798336,0.03939662322048321,0.453807572231149,1.534301451315244,0.06685829324199233,18.469562259981593,0.8699989318847727,-1.34555633002676,-0.3880012512207003,-1.8418182645280368,1.0658157620866362,-1.114909757874372,0.3389072554329715,-1.053864402587891,17.315936533939283,-29.557142618448776,0.7269085066536697,5,0.2350006103515625,1.2600021362304688,2.3500022888183594,0.3950023651122976,-5.1999969482421875,4,-0.1228533130420324,-1.6197084723543358,38.5,1.0666547988403439,39.0,-3.352942936428983,39.15999984741211,-0.1228533130420324
5223,2012-05-07,37.59000015258789,37.81999969482422,37.18000030517578,37.54999923706055,191000.0,-0.006869176539358923,1.55999755859375,-0.10810977998638883,40.30418949522218,44.09869128508111,0.3853849880964688,0.5680875257732154,1.7974445546682247,0.33688116182123196,19.027671124737104,0.6699981689453125,-1.1189815814397264,-0.5369995117187472,-1.813657777661625,0.7396587542241306,-1.1753286446901896,0.10132962125269529,-0.6753115110546872,15.891479172180487,-25.25264955009235,0.6383291329714398,5,0.4949989318847656,1.5200004577636719,2.6100006103515625,0.8500003814697266,-5.180000305175781,0,-0.1096035891237187,2.1891663401859454,37.849998474121094,-1.6197084723543358,38.5,1.0666547988403439,39.0,-0.1096035891237187
5224,2012-05-08,37.81999969482422,37.86000061035156,37.0099983215332,37.04999923706055,280000.0,0.006118636374107478,1.0,19.249570856379936,48.71428353445871,45.97469827668788,0.2857680622700727,0.28994676895108284,1.5736495727167181,0.1307997304425612,18.68132478140493,0.8500022888183594,-0.9664818105671813,-0.2670000076293917,-1.528662930539248,0.9946629152804647,-0.8978314690843234,0.36383145382554005,1.9399986267089844,35.37122486715197,-9.693305666422312,0.6308314614549297,5,0.2649993896484375,1.2800006866455078,2.4125003814697266,0.7550010681152344,-5.619998931884773,1,-0.11448963647003907,1.55999755859375,37.59000015258789,2.1891663401859454,37.849998474121094,-1.6197084723543358,38.5,-0.11448963647003907
5225,2012-05-09,37.66999816894531,37.79999923706055,37.16999816894531,37.310001373291016,63000.0,-0.003966195851118237,1.0322650111672378,0.4675280280999351,51.58849519729081,48.377582321950655,0.45194257491063894,0.3948210737222695,1.73178674363389,0.30536727723392687,18.202351930526962,0.6500015258789062,-0.7020038957566115,-0.37550144195556356,-1.634564937170019,0.8835620532588919,-1.0050331895627949,0.25403030565166773,2.035000152587891,28.82094251303493,-19.988031004444444,0.6295317476072294,5,0.41500091552734375,1.3750019073486328,2.562501907348633,1.355001449584961,-5.379997253417969,2,-0.1215821141221376,1.0,37.81999969482422,1.55999755859375,37.59000015258789,2.1891663401859454,37.849998474121094,-0.1215821141221376
5226,2012-05-10,37.63999938964844,37.95000076293945,37.52000045776367,37.900001525878906,123000.0,-0.0007963573335558749,1.3888865341414827,-0.7222345847771031,47.47966269379755,49.608880010711985,0.6226700509794654,0.362272332294836,1.772319411626654,0.353460506561575,17.818361957130467,0.43000030517578125,-0.42203800888696463,-0.3540002822876005,-1.5895509849751974,0.8815504203999964,-0.9717756336313954,0.2637750690561944,2.011098931884767,52.06607922571258,1.1098289357994062,0.6177753513437984,5,0.7449989318847656,1.0400009155273438,2.592500686645508,1.385000228881836,-5.029998779296882,3,-0.12619553870944833,1.0322650111672378,37.66999816894531,1.0,37.81999969482422,1.55999755859375,37.59000015258789,-0.12619553870944833
5227,2012-05-11,37.540000915527344,37.91999816894531,37.38000106811523,37.38000106811523,56900.0,-0.0026567076445966897,-5.74997019764868,-0.6153789723877148,52.14287417277188,49.72727422665087,0.7883247865814837,0.4432546646600031,1.8857754855012985,0.46636551046049846,17.045503146586576,0.5399971008300852,-0.2640586404360121,-0.42749881744384766,-1.6788202446070883,0.823822609719393,-1.0531595310254716,0.19816189613777624,2.058275406005862,56.38310823972469,1.8634261831330008,0.6256607135816211,5,0.8449974060058594,1.039999008178711,2.804999351501465,1.4849987030029297,-4.74000167846679,4,-0.13851893010446414,1.3888865341414827,37.63999938964844,1.0322650111672378,37.66999816894531,1.0,37.81999969482422,-0.13851893010446414
5228,2012-05-14,36.88999938964844,37.20000076293945,36.72999954223633,37.15999984741211,120200.0,-0.01731490436938299,1.6857036980523372,-1.6875044703525466,47.6345754856118,49.01399868942568,1.2744947141717091,1.0518890809057382,2.54743939072452,1.1530883838871162,16.3505765643496,0.8100013732910156,-0.029659110113009035,-1.017000389099124,-2.3553278154907815,0.32132703729253365,-1.6861641022949527,-0.34783667590329514,2.6565113718847684,13.114728468869599,-43.851806201013936,0.6691637131958297,5,1.125,1.2749996185302734,3.455000877380371,2.135000228881836,-3.6800003051757812,0,-0.11493624109300749,-5.74997019764868,37.540000915527344,1.3888865341414827,37.63999938964844,1.0322650111672378,37.66999816894531,-0.11493624109300749
5229,2012-05-15,37.06999969482422,37.38000106811523,36.400001525878906,36.97000122070313,169000.0,0.004879379456598443,1.7222163353537405,-0.3703640910439274,42.882567712586216,47.997669297274726,0.8569700362203605,0.7488261119743385,2.379821665704526,0.9963794684408782,16.906413774445756,0.979999542236321,0.11739374197880892,-0.7345001220703153,-1.9933131617800655,0.5243129176394348,-1.3639066419251904,-0.10509360221544028,2.3638506179371106,43.225709595568055,-10.26784233122141,0.6294065198548758,5,0.7800006866455078,1.0900001525878906,3.1100006103515625,1.9549999237060547,-4.759998321533203,1,-0.12570811669207393,1.6857036980523372,36.88999938964844,-5.74997019764868,37.540000915527344,1.3888865341414827,37.63999938964844,-0.12570811669207393
5230,2012-05-16,37.099998474121094,37.68000030517578,37.02000045776367,37.13000106811523,211800.0,0.0008092468180156409,-5.947417029734776,-0.30003051804374364,49.392698482074394,47.63269559150307,0.5912937818374573,0.6829600590345137,2.3821521834248003,0.9967891523271106,16.95653095869016,0.6599998474121094,0.03377943585809362,-0.659501266479495,-1.9527631938331282,0.6337606608741382,-1.306132230156308,-0.012870302802681977,2.1518209114272935,45.161115664139125,-9.638595302554371,0.6466309636768162,5,0.21000289916992188,0.9800014495849609,2.81500244140625,1.9250011444091797,-4.1699981689453125,2,-0.13207541543700108,1.7222163353537405,37.06999969482422,1.6857036980523372,36.88999938964844,-5.74997019764868,37.540000915527344,-0.13207541543700108
5231,2012-05-17,36.650001525878906,37.31999969482422,36.61000061035156,37.20000076293945,127400.0,-0.012129298295148971,-1.2539615261185217,18.331722822636255,39.795905656969545,46.65947249230923,0.8395599434723664,1.1269414921111718,2.8473430923701457,1.4657852962762163,16.515010221093064,0.7099990844726562,-0.13312871716451724,-1.0689983367919922,-2.4495383763363563,0.3115417027523719,-1.7592683565641707,-0.3787283170198137,2.430708788089312,16.447404745293102,-34.869562333249206,0.6902700197721819,5,0.5249996185302734,1.4299983978271484,3.227499008178711,2.374998092651367,-4.25,3,-0.11896317677566604,-5.947417029734776,37.099998474121094,1.7222163353537405,37.06999969482422,1.6857036980523372,36.88999938964844,-0.11896317677566604
5232,2012-05-18,35.970001220703125,36.83000183105469,35.86999893188477,36.83000183105469,136800.0,-0.018553895685260113,1.2325632973155032,1.563639642388975,18.243209573182995,44.20825250097154,1.3687797469617635,1.7402215829788332,3.5139943869197623,2.1587881210692643,16.46899692879368,0.9600028991699148,-0.30320129013041,-1.649998664855957,-3.230311507171905,-0.06968582254000921,-2.440155086013931,-0.8598422436979831,2.9498665659797325,5.524984140565848,-38.294858839420286,0.7901564211579738,5,0.9399986267089844,1.8449974060058594,3.927499771118164,3.0549983978271484,-3.4099998474121094,4,-0.09341118977826623,-1.2539615261185217,36.650001525878906,-5.947417029734776,37.099998474121094,1.7222163353537405,37.06999969482422,-0.09341118977826623
5233,2012-05-21,35.02000045776367,35.380001068115234,34.36999893188477,34.779998779296875,233500.0,-0.02641091828466957,1.1041647626351383,-0.2790715210872767,8.76491874385431,39.769434190904384,2.1410417019403596,2.6463312836044253,4.416765250320452,3.1152815041439226,16.15860922057433,1.6000022888183523,-0.48513721798835263,-2.485999488830565,-4.446679989165133,-0.5253189884959966,-3.4663397389978456,-1.5056592386632843,3.6558778205353377,19.637500187277183,-18.54250074805526,0.9803402501672828,5,1.1399993896484375,2.0449981689453125,4.887499809265137,4.004999160766602,-2.1300010681152273,0,-0.06339238125883462,1.2325632973155032,35.970001220703125,-1.2539615261185217,36.650001525878906,-5.947417029734776,37.099998474121094,-0.06339238125883462
5234,2012-05-22,34.650001525878906,35.220001220703125,34.529998779296875,35.02000045776367,184000.0,-0.010565360566771154,-1.2622866755467173,-1.5416514344750853,8.41298252677585,34.97215500529161,2.2507819766121173,2.969308686210624,4.713628834708786,3.5038981974043537,15.831447774917587,0.69000244140625,-0.6031166732499429,-2.7294984817504897,-5.068669708696774,-0.3903272548042054,-3.8990840952236354,-1.559912868277344,3.5952888177786804,8.459289360225782,-23.747343050862114,1.1695856134731424,5,1.5099983215332031,2.414997100830078,5.189999580383301,4.374998092651367,-1.7100028991699219,1,-0.0415585101873881,1.1041647626351383,35.02000045776367,1.2325632973155032,35.970001220703125,-1.2539615261185217,36.650001525878906,-0.0415585101873881
5235,2012-05-23,34.799999237060554,34.889999389648445,34.11999893188477,34.360000610351555,158000.0,0.004328938083007605,1.4838767235385115,-1.1891889105399742,12.090105146643381,31.039981944496706,1.844869701844246,2.716814123635565,4.459460047286342,3.3691087060108913,16.51430399060151,0.7700004577636719,-0.6317465541357308,-2.4260007858276325,-5.018811484338393,0.16680991268312795,-3.7224061350830127,-1.1295954365722523,3.0577619654197505,21.25000447034734,-6.843976588050989,1.2964053492553795,5,1.219999313354485,2.1399993896484304,4.857501983642571,4.2250003814697195,-0.4399986267089986,2,-0.07155166432066451,-1.2622866755467173,34.650001525878906,1.1041647626351383,35.02000045776367,1.2325632973155032,35.970001220703125,-0.07155166432066451
5236,2012-05-24,34.130001068115234,34.84999847412109,33.889999389648445,34.810001373291016,221600.0,-0.019252821368794693,1.526331640130915,-1.5454600625958597,12.040765961621062,26.584192143257727,2.1954941633700145,3.318304592195787,5.017288240339141,4.0537669268547205,17.277393192987905,0.959999084472642,-0.7925223898491396,-2.9444990158081055,-5.884405159553289,-0.0045928720629220265,-4.414452087680701,-1.4745459439355102,3.2792286618936046,8.16331561792832,-20.414381767522315,1.469953071872593,5,1.654998779296875,2.694997787475586,5.477499961853027,4.894998550415039,-0.4200019836425781,3,-0.03515970481643238,1.4838767235385115,34.799999237060554,-1.2622866755467173,34.650001525878906,1.1041647626351383,35.02000045776367,-0.03515970481643238
5237,2012-05-25,34.200000762939446,34.5,34.09000015258789,34.189998626708984,113700.0,0.0020509725354098673,-2.9047774750227067,-0.014709017267096778,14.012680044318586,22.84842598311404,1.790144039117429,3.137445634924319,4.821046500727483,3.99994115042292,17.677407366905822,0.4099998474121094,-0.9851549091224143,-2.7019992828369226,-5.893794613634299,0.4897960479604535,-4.297896948235611,-1.1061016174382345,2.71653671941894,20.80543785762661,-8.989627407126875,1.595897665398687,5,1.5849990844726634,2.6249980926513743,4.889998435974128,4.824998855590827,-0.060001373291001414,4,-0.05263155546508336,1.526331640130915,34.130001068115234,1.4838767235385115,34.799999237060554,-1.2622866755467173,34.650001525878906,-0.05263155546508336
5238,2012-05-29,34.86999893188477,35.060001373291016,34.31999969482422,34.5,179600.0,0.019590589298213335,-1.0274031301439657,36.99199084670891,21.359160735356724,20.456936318977426,0.8978993202792509,2.2753725623796868,4.0377259189620105,3.354488244815336,19.219130115804404,0.8600006103515696,-1.1476591731567396,-1.836001014709467,-5.021066767155162,1.349064737736228,-3.4285338909323144,-0.24346813848661952,1.622823217494222,73.68407466470904,42.752209237803356,1.592532876222848,5,0.9150009155273366,1.9549999237060476,4.2200002670288015,4.155000686645501,-0.5399971008300781,1,-0.0662459887970206,-2.9047774750227067,34.200000762939446,1.526331640130915,34.130001068115234,1.4838767235385115,34.799999237060554,-0.0662459887970206
5239,2012-05-30,33.799999237060554,34.790000915527344,33.77000045776367,34.59999847412109,144800.0,-0.030685395113270952,-1.3721029262385613,-2.162166341900882,18.121858131951242,16.982398502297077,1.6262914018020354,3.0812000634458414,4.981567567899866,4.44385874056632,21.008184831983552,1.0999984741211009,-1.3850709594617712,-2.638000679016109,-5.855495701990478,0.5794943439582596,-4.246748190503297,-1.0292531675289212,2.3284277259561605,2.3254851167775183,-27.68066757978375,1.608747511487185,5,1.7450008392333913,2.9650001525878835,4.8450002670288015,5.2250003814697195,0.0800018310546804,2,-0.02692307301635455,-1.0274031301439657,34.86999893188477,-2.9047774750227067,34.200000762939446,1.526331640130915,34.130001068115234,-0.02692307301635455
5240,2012-05-31,33.470001220703125,33.889999389648445,33.110000610351555,33.779998779296875,259000.0,-0.009763255142195337,1.9433983992629447,0.38749731778843405,17.26839591964341,14.479341864816394,1.5502494088329755,3.136470803108452,5.190577498247563,4.796135779428795,23.02618844317468,0.7799987792968892,-1.5724075876461896,-2.6914987564086914,-5.93233783097503,0.5493403181576468,-4.3119182936918605,-1.0710792191255223,2.2810775014730993,18.461562538514052,-8.39253258474757,1.620419537283171,5,1.5,2.964998245239258,5.1749982833862305,5.554998397827148,0.3400001525878906,3,-0.01583515311216377,-1.3721029262385613,33.799999237060554,-1.0274031301439657,34.86999893188477,-2.9047774750227067,34.200000762939446,-0.01583515311216377
5241,2012-06-01,32.61999893188477,33.0,32.59000015258789,32.889999389648445,239200.0,-0.02539594436263648,-1.4848624966764625,0.870976077968104,15.449382066507766,14.168916586296927,1.9763085548209673,3.71377896367558,5.911733377232892,5.666255291305241,25.64421687668772,0.8800010681152344,-1.7863196444946041,-3.2475009918212834,-6.657528209728213,0.16252622608564593,-4.952514600774748,-1.5424873828678187,2.6556857301630146,1.2145248773740476,-20.999502631870136,1.7050136089534662,6,1.3650016784667898,3.555000305175774,5.925002098083489,6.405000686645501,1.3500022888183523,4,0.0533415614788999,1.9433983992629447,33.470001220703125,-1.3721029262385613,33.799999237060554,-1.0274031301439657,34.86999893188477,0.0533415614788999
5242,2012-06-04,33.200000762939446,33.279998779296875,32.720001220703125,32.75,229700.0,0.01778055947413737,-1.1960760847613563,-1.6666666666666403,23.82976582059645,15.842788483712718,1.075121406096443,2.9171109418114938,5.2072905995423895,5.104838116964764,27.619700307044702,0.6599998474121023,-2.0628590130167694,-2.434999275207524,-5.909371132474625,1.0393725820595776,-4.1721852038410745,-0.6978133465739731,1.5385469972163648,24.69636878065627,1.2763448100760293,1.7371859286335494,6,0.7049999237060618,2.974998474121101,5.345000267028816,5.824998855590827,0.7299995422363352,0,0.015361394873897538,-1.4848624966764625,32.61999893188477,1.9433983992629447,33.470001220703125,-1.3721029262385613,33.799999237060554,0.015361394873897538
5243,2012-06-05,33.470001220703125,33.90999984741211,32.93000030517578,33.15999984741211,193500.0,0.008132543721657948,-1.545451843191265,0.6888907726868247,24.789897558697845,17.66244570948183,0.6281927488955503,2.4481420533700913,4.810841951565465,4.850071547792595,29.007403976156475,0.9799995422363281,-2.2686521974953564,-1.9589988708496122,-5.433869832008114,1.5158720903088891,-3.696434351428863,-0.22156339027036154,0.8388370179390989,40.000034679054025,18.296902817485453,1.73743548057925,6,0.3549995422363281,2.704998016357422,5.044999122619629,5.554998397827148,0.1999969482421804,1,0.020017871063921167,-1.1960760847613563,33.200000762939446,-1.4848624966764625,32.61999893188477,1.9433983992629447,33.470001220703125,0.020017871063921167
5244,2012-06-06,33.490001678466804,33.860000610351555,33.380001068115234,33.689998626708984,213700.0,0.0005975636998574174,-1.2857220708446528,-0.6451485879529704,24.684431152141414,19.061815265648278,0.47644543810343265,2.199906747288395,4.632682119612902,4.855156202621899,30.32462951980167,0.479999542236321,-2.3310045714815146,-1.7224985122680607,-5.108548859652586,1.6635518351164649,-3.4155236859603235,-0.029473338575797925,0.4750689429645547,68.18194954194777,47.40352769282633,1.6930251736922632,6,0.33499908447264914,2.684997558593743,4.982498168945305,5.654998779296868,0.25,2,0.02508211736304533,-1.545451843191265,33.470001220703125,-1.1960760847613563,33.200000762939446,-1.4848624966764625,32.61999893188477,0.02508211736304533
5245,2012-06-07,33.09000015258789,34.259998321533196,32.990001678466804,33.830001831054695,282200.0,-0.011943908803566994,-1.7021244648256098,3.700064850843228,24.85874031979897,20.486034638779156,0.6798704656022423,2.360202168085273,4.862746675868593,5.278490871035686,31.526162647777678,1.269996643066392,-2.261191846208739,-1.8935001373290987,-5.1982731303735505,1.411272855715353,-3.5458866338513246,-0.2411136408068728,-0.5,29.940152588058055,8.25805544948193,1.6523864965222261,6,0.7350006103515625,2.854999542236328,5.524999618530273,6.055000305175781,0.8499984741210938,3,0.023874309818205264,-1.2857220708446528,33.490001678466804,-1.545451843191265,33.470001220703125,-1.1960760847613563,33.200000762939446,0.023874309818205264
5246,2012-06-08,32.889999389648445,33.200000762939446,32.860000610351555,32.990001678466804,190600.0,-0.006044145119890709,-3.250005960469407,0.13513792161330268,26.666647400514535,21.892031011689816,0.7660362641453773,2.304238391054163,4.8850485141012285,5.491637749915959,33.01068070980495,0.3400001525878906,-2.160249830710214,-1.8560009002685476,-5.037356953289468,1.3253551527523726,-3.4466789267790077,-0.2653228737580875,-0.26659927368164915,11.03886292082558,-12.162913451448055,1.5906780265104592,6,0.9350013732910085,3.055000305175774,5.7250003814697195,6.255001068115227,1.8400001525878835,4,0.02797208880253499,-1.7021244648256098,33.09000015258789,-1.2857220708446528,33.490001678466804,-1.545451843191265,33.470001220703125,0.02797208880253499
5247,2012-06-11,32.34000015258789,33.220001220703125,32.11999893188477,33.130001068115234,314600.0,-0.016722385140379714,1.2680431020921672,7.899828342551974,28.387083674810526,22.672911338295794,1.1448401842074603,2.576806290585111,5.251162536481857,6.035910842115051,34.62564320158149,1.1000022888183523,-2.1304721648143783,-2.1460000991821317,-5.21383910767441,0.9218389093101464,-3.6799196034282744,-0.6120805949359891,1.9199981689453054,10.280433806070455,-12.819807763447962,1.53391950424614,6,1.114999771118164,2.829999923706062,6.262499809265137,6.805000305175781,2.9300003051757812,0,0.05040201176328063,-3.250005960469407,32.889999389648445,-1.7021244648256098,33.09000015258789,-1.2857220708446528,33.490001678466804,0.05040201176328063
5248,2012-06-12,32.650001525878906,32.84999847412109,32.18000030517578,32.459999084472656,195700.0,0.00958569486173011,1.2711943309367708,-0.24050914077665214,33.71335342987301,24.405299704731547,0.5440256599897779,2.0373225939954267,4.768047774864236,5.710431528210087,35.73347086592682,0.6699981689453054,-2.047878007923579,-1.6239988327026396,-4.576181691000862,1.3281840255955828,-3.100090261851747,-0.14790740355353194,1.5671968078613219,24.76648341853998,-0.17806740563836243,1.4760914291491105,6,0.5399971008300781,2.384998321533203,5.947498321533203,6.494998931884766,2.8499984741210938,1,0.03920363612486599,1.2680431020921672,32.34000015258789,-3.250005960469407,32.889999389648445,-1.7021244648256098,33.09000015258789,0.03920363612486599
5249,2012-06-13,32.40999984741211,33.11999893188477,32.299999237060554,32.5,203300.0,-0.007350740191438221,-4.290297175906229,-0.47367892707998716,30.818634816717065,25.910881804406397,0.6326507035094124,2.0135439778712225,4.819873748020868,5.928292989272606,36.487249776624964,0.8199996948242188,-2.0010015621646247,-1.6310005187988281,-4.382810561409713,1.1208095238120563,-3.0069055401042704,-0.2550954974933859,1.7652544982910072,13.55144851583254,-11.370495132883548,1.3759050213054413,6,0.779998779296875,2.625,6.1875,6.7350006103515625,2.759998321533196,2,0.03887683824329935,1.2711943309367708,32.650001525878906,1.2680431020921672,32.34000015258789,-3.250005960469407,32.889999389648445,0.03887683824329935
5250,2012-06-14,32.200000762939446,32.630001068115234,32.09000015258789,32.459999084472656,192000.0,-0.006479453423676285,-1.2500059604701619,2.8888653414149053,33.27557299751682,27.891569685629626,0.7191850910450768,1.9369329498720234,4.843436624345038,6.1139076047953225,37.74323028894885,0.5400009155273438,-2.0473678690165187,-1.5959997177124094,-4.058368673861594,0.8663692384367749,-2.827184195787005,-0.3648152396378137,1.9341484744873014,9.73455808630597,-16.592295097139488,1.231184478074593,6,0.9749984741211009,2.819999694824226,6.392498970031745,6.944999694824226,2.7199974060058594,3,0.04782611425586736,-4.290297175906229,32.40999984741211,1.2711943309367708,32.650001525878906,1.2680431020921672,32.34000015258789,0.04782611425586736
5251,2012-06-15,32.290000915527344,32.5,32.110000610351555,32.299999237060554,336400.0,0.0027950357284303173,-1.1081108946005986,0.03845533107387049,33.50605969765765,28.96671344974753,0.6453136229962411,1.5847980389845162,4.58322254087166,6.005387312408061,38.71126777674923,0.3899993896484446,-1.9642162736221636,-1.2879995346069322,-3.438775238974671,0.8627761697608065,-2.363387386790805,-0.21261168242305928,1.762382358505846,17.699165831147482,-8.940857303950182,1.0753878521838696,6,0.8849983215332031,2.729999542236328,6.274998664855957,6.854999542236328,1.9199981689453125,4,0.051099339250504805,-1.2500059604701619,32.200000762939446,-4.290297175906229,32.40999984741211,1.2711943309367708,32.650001525878906,0.051099339250504805
5252,2012-06-18,32.610000610351555,32.650001525878906,31.790000915527344,32.02000045776367,216900.0,0.009910179180897316,1.5671584005648012,-59.00991987786655,29.22798049177274,29.459833775644746,0.2601820498243228,1.0542192824795151,4.100955052222474,5.664388747504567,39.23877875993651,0.8600006103515625,-1.8316304861489812,-0.7999998092651452,-2.6707495839871456,1.070749965456855,-1.7353746966261454,0.13537507809585492,1.3638873388238224,61.65420434761323,39.272718035601656,0.9353748873609998,6,0.41499900817871804,2.2449989318847727,5.922498703002937,6.5349998474121165,2.3600006103515696,0,0.06501069893300793,-1.1081108946005986,32.290000915527344,-1.2500059604701619,32.200000762939446,-4.290297175906229,32.40999984741211,0.06501069893300793
5253,2012-06-19,32.799999237060554,33.040000915527344,32.450000762939446,32.759998321533196,100800.0,0.005826391387698582,1.269212711640627,0.06779814437658069,39.035100194248244,31.05435255810106,-0.03894672168335234,0.726630888422342,3.7656039790476754,5.451408807142393,38.642890286327955,0.5900001525878977,-1.5781656702686675,-0.4990011215209904,-2.2254016036374296,1.2273993605954487,-1.3622013625792064,0.3641991195372256,1.0428554900959384,75.93983668482248,48.91375965621401,0.8632002410582195,6,0.22500038146971946,1.9350013732910085,5.682499885559075,6.345001220703118,2.459999084472649,1,0.07530491701695752,1.5671584005648012,32.610000610351555,-1.1081108946005986,32.290000915527344,-1.2500059604701619,32.200000762939446,0.07530491701695752
5254,2012-06-20,33.209999084472656,33.40999984741211,32.790000915527344,32.790000915527344,132700.0,0.012499995638684203,-1.9523887375113533,10.49971390424956,47.198257080610034,33.53652108708006,-0.5507601683231016,0.21420042245389936,3.2503822714582924,5.017704372710341,37.82559680766008,0.6199989318847656,-1.426206058281636,-0.01700115203857422,-1.622007476885102,1.58800517280795,-0.8195043144618381,0.7855020103846897,0.5096844139860863,87.65426575270855,57.08509951886103,0.8025031624232624,6,-0.6099987030029297,1.5250015258789062,4.880000114440918,5.935001373291016,2.6800003051757812,2,0.06895516346454933,1.269212711640627,32.799999237060554,1.5671584005648012,32.610000610351555,-1.1081108946005986,32.290000915527344,0.06895516346454933
5255,2012-06-21,32.310001373291016,33.34000015258789,32.150001525878906,33.11999893188477,105200.0,-0.027100202830250497,-1.1061973789927824,-1.9285740236149125,46.69512369698462,35.76190734224341,0.25363117604173624,0.9677036977151872,4.036399139706873,5.889960446259295,36.93275056032041,1.1899986267089844,-1.3201953422151718,-0.7924989700317369,-2.264538141394553,0.6795402013310756,-1.5285185557131413,-0.056479384350332396,1.2939011701918446,32.098814852839716,-2.093317293524528,0.7360195856814064,6,0.28999900817871094,2.424999237060547,5.694998741149902,6.829999923706055,3.25,3,0.0885173839088258,-1.9523887375113533,33.209999084472656,1.269212711640627,32.799999237060554,1.5671584005648012,32.610000610351555,0.0885173839088258
5256,2012-06-22,32.93000030517578,33.080001831054695,32.459999084472656,32.540000915527344,971000.0,0.0191890716661276,-1.25454293244558,-0.4814821791876983,47.14587226327714,37.84621718540637,-0.40241516978221625,0.26687714111025684,3.3017933810209,5.245064506729719,35.8675038072608,0.770000457763679,-1.2009991822130175,-0.11249999999999716,-1.503809130717464,1.2788091307174696,-0.808154565358727,0.5831545653587327,0.565068140629748,70.37037909167759,33.53222895555619,0.695654565358733,6,-0.3299999237060547,1.625,4.765000343322754,6.210000991821289,1.6100006103515625,4,0.06043115230268459,-1.1061973789927824,32.310001373291016,-1.9523887375113533,33.209999084472656,1.269212711640627,32.799999237060554,0.06043115230268459
5257,2012-06-25,32.400001525878906,32.529998779296875,32.169998168945305,32.439998626708984,167100.0,-0.016094709213032465,2.2727714102409133,-0.10255682929692085,39.27855558222708,38.46457298011238,0.15308879180835078,0.6905132101948013,3.7280064603645613,5.714418309581447,34.83077733273288,0.7600021362304759,-1.06701188727574,-0.5524988174438477,-1.8588209120678059,0.7538232771801141,-1.2056598647558303,0.100662229868135,0.992762868109935,19.841296272188096,-15.911296050155798,0.6531610473119804,6,0.1999988555908203,1.9099998474121094,5.227499008178711,6.739999771118164,2.459999084472649,0,0.05586411954789727,-1.25454293244558,32.93000030517578,-1.1061973789927824,32.310001373291016,-1.9523887375113533,33.209999084472656,0.05586411954789727
5258,2012-06-26,32.560001373291016,32.799999237060554,32.310001373291016,32.40999984741211,172500.0,0.004938266662867674,-1.8000000000000407,-3.7503099666189796,40.935664687187185,39.58868741016461,-0.023490415248026864,0.36741859574549096,3.462973190620005,5.50813924427343,34.4234171086713,0.48999786376953836,-0.9417637793804658,-0.2769990921020522,-1.2302448370885486,0.6762466528844442,-0.753621964595304,0.19962378039119955,0.7365972119901372,32.53971377622229,0.8524844030096332,0.4766228724932491,6,0.03999900817871094,1.0249996185302734,4.802497863769531,6.314998626708984,2.059997558593757,1,0.07401719120899775,2.2727714102409133,32.400001525878906,-1.25454293244558,32.93000030517578,-1.1061973789927824,32.310001373291016,0.07401719120899775
5259,2012-06-27,32.889999389648445,32.990001678466804,32.43000030517578,32.68000030517578,98800.0,0.010135073784982351,1.7316896166728093,1.3999796551549224,48.02370543263327,41.22736879184421,-0.3109386652614532,-0.036100772233439216,2.996728101795732,5.1286806697879825,33.54461224345909,0.5600013732910227,-0.7865173624123472,0.09849891662598509,-0.7413325394869901,0.9383303727389638,-0.3214168114305025,0.5184146446824727,0.3162033354474829,62.18476619725594,29.025850585191762,0.4199157280564889,6,-0.28999900817871804,0.6150016784667898,3.7224998474121023,5.235000610351555,2.8800010681152273,2,0.07205834526803523,-1.8000000000000407,32.560001373291016,2.2727714102409133,32.400001525878906,-1.25454293244558,32.93000030517578,0.07205834526803523
5260,2012-06-28,32.939998626708984,32.990001678466804,32.380001068115234,32.65999984741211,176400.0,0.0015201957430341917,2.210488274975825,1.3333333333332882,50.509158007186485,43.11660193734742,-0.2737143343978019,-0.13475110800892054,2.8443601054821883,5.026933737980201,32.25664258974439,0.6100006103515696,-0.6890039849353187,0.17499828338623047,-0.6060803842978544,0.9560769510703153,-0.21554105045581196,0.5655376172282729,0.1812319898128294,84.61509440289694,46.64812328327697,0.3905393338420421,6,-0.3399982452392578,0.4850025177001953,3.6725006103515625,5.185001373291016,2.720001220703125,3,0.08955679677981165,1.7316896166728093,32.889999389648445,-1.8000000000000407,32.560001373291016,2.2727714102409133,32.400001525878906,0.08955679677981165
5261,2012-06-29,34.360000610351555,34.40999984741211,33.169998168945305,33.549999237060554,234400.0,0.04310874447004931,1.7252788711847937,2.892874659400494,67.47406762579759,47.36616717446129,-1.5301158377577124,-1.4943277007811773,1.3537877945516712,3.561159552929084,29.974227754530574,1.470001220703125,-0.5066058350918397,1.5080001831054588,0.45473272522144015,2.5612676409894775,0.9813664541634495,2.034633912047468,-2.5699996948242116,97.76789287520639,53.97311724540585,0.5266337289420092,6,-1.0799999237060476,-0.9349994659423757,2.1199979782104563,3.6399993896484446,1.3899993896484446,4,0.034924352200911724,2.210488274975825,32.939998626708984,1.7316896166728093,32.889999389648445,-1.8000000000000407,32.560001373291016,0.034924352200911724
5262,2012-07-02,33.709999084472656,34.630001068115234,33.450000762939446,34.330001831054695,273700.0,-0.01891738982341795,-1.0701770823573369,-0.7654341918742599,58.660117682257905,49.54672467312903,-0.7908351568157599,-0.8476171173158704,1.9084142758987284,4.1640185534500205,28.059484542778563,1.1800003051757884,-0.33976186577741885,0.8324987411499052,-0.279310704137103,1.9443081864369098,0.2765940185064011,1.3884034637934093,-1.8675981903076178,60.34473686806736,13.558777081957814,0.5559047226435027,7,-0.31999778747558594,-0.28499794006347656,2.5950002670288086,4.17500114440918,1.8300018310546875,0,0.024621828940867507,1.7252788711847937,34.360000610351555,2.210488274975825,32.939998626708984,1.7316896166728093,32.889999389648445,0.024621828940867507
5263,2012-07-03,34.139999389648445,34.200000762939446,33.650001525878906,33.650001525878906,57800.0,0.012755868195020392,-1.2449046321525596,-0.7903156340367956,63.70840933011798,51.38118603418547,-1.129551506222242,-1.291041580464828,1.4070238384014075,3.680913979124078,26.90338454148954,0.5499992370605398,-0.15699020831358013,1.228999137878425,0.007096150304739979,2.4509021254521066,0.6180476440915825,1.8399506316652676,-2.1860944885253986,78.22214762369823,26.107309698998,0.6109514937868408,7,-0.7499980926513743,-0.7149982452392649,2.1649999618530202,3.7450008392333913,1.1100006103515554,1,0.0210896670643006,-1.0701770823573369,33.709999084472656,1.7252788711847937,34.360000610351555,2.210488274975825,32.939998626708984,0.0210896670643006
5264,2012-07-05,34.330001831054695,34.330001831054695,33.61999893188477,34.240001678466804,132100.0,0.005565390884683552,14.777815453736277,0.1836745815492383,66.93165381454752,53.62968938058135,-1.2784127692557306,-1.491348897189333,1.150235715863026,3.447793618649108,25.737985241224457,0.7100028991699219,0.04211418661888189,1.3770015716552777,0.020922421308462447,2.733080722002093,0.6989619964818701,2.0550411468286853,-2.2690530832519613,86.66670057508712,27.98519042996365,0.678039575173408,7,-0.9300022125244212,-1.0400009155273509,1.9749975204467702,3.5549983978271413,0.509998321533196,3,0.008447337179217751,-1.2449046321525596,34.139999389648445,-1.0701770823573369,33.709999084472656,1.7252788711847937,34.360000610351555,0.008447337179217751
5265,2012-07-06,33.880001068115234,34.06999969482422,33.689998626708984,33.970001220703125,137900.0,-0.013108090269089101,1.6207232212151905,-1.0,61.954892479995785,55.275136071327864,-0.6507170585510096,-1.0320419823942402,1.5046006521333908,3.8449158151791067,25.04504254672061,0.6400032043457102,0.14920834866125432,0.8875007629394531,-0.5300116690732324,2.305013194952142,0.17874454693311037,1.5962569789457959,-1.7162902275000036,48.63023899292217,-14.605909124016648,0.708756216006344,7,-0.48000144958496094,-0.6700000762939453,2.274998664855957,3.9449996948242188,1.1399993896484375,4,0.05578510419313809,14.777815453736277,34.330001831054695,-1.2449046321525596,34.139999389648445,-1.0701770823573369,33.709999084472656,0.05578510419313809
5266,2012-07-09,33.810001373291016,34.110000610351555,33.59000015258789,33.81999969482422,145600.0,-0.0020661066297927855,-1.3111092273131546,0.11109227313186114,59.37500931322913,57.508075374772545,-0.49479483102963684,-0.9376583149887168,1.4990682086115967,3.874505411586661,24.167407794620445,0.5200004577636648,0.18347156684069432,0.771500968933104,-0.6910025426787314,2.2340044805449395,0.040249213127189876,1.5027527247390182,-1.5476389235757821,30.508518410759155,-31.567524188517336,0.7312517558059173,7,-0.3400001525878906,-0.6000003814697266,1.8924989700317383,3.6849994659423757,1.9599990844726562,0,0.05471749183608554,1.6207232212151905,33.880001068115234,14.777815453736277,34.330001831054695,-1.2449046321525596,34.139999389648445,0.05471749183608554
5267,2012-07-10,33.970001220703125,34.310001373291016,33.59000015258789,33.990001678466804,235600.0,0.004732323008377781,1.1818223853423113,2.000381533766449,59.18369057949269,59.53563380725093,-0.4566963839872429,-1.0216624904800256,1.248041490540949,3.679884794079861,22.801817494224778,0.720001220703125,0.29980410499065613,0.8500007629394517,-0.6301698866847261,2.3301714125636295,0.10991543812736637,1.590086087751537,-1.61293322625189,51.35137921613254,-8.600404465274266,0.7400853248120883,7,-0.4650001525878906,-0.7600002288818359,1.1099987030029297,3.2649993896484375,2.270000457763672,1,0.05239913792561324,-1.3111092273131546,33.810001373291016,1.6207232212151905,33.880001068115234,14.777815453736277,34.330001831054695,0.05239913792561324
5268,2012-07-11,33.93000030517578,34.330001831054695,33.740001678466804,34.009998321533196,200500.0,-0.001177536476005936,-1.5652444333873166,3.999809269500417,56.00001017252604,60.42188988946124,-0.22565422600377616,-0.9284527313533459,1.1579227340158482,3.6765376401962087,21.37163689350331,0.5900001525878906,0.3763705295829638,0.745999908447267,-0.7590848337115901,2.251084650606124,-0.0065424626321615165,1.4985422795266956,-1.482014987777987,45.94586235160044,-10.067927460319538,0.7525423710794287,7,-0.4249992370605469,-0.7199993133544922,1.109999656677246,3.3050003051757812,3.079998016357422,2,0.04745065121929781,1.1818223853423113,33.970001220703125,-1.3111092273131546,33.810001373291016,1.6207232212151905,33.880001068115234,0.04745065121929781
5269,2012-07-12,33.669998168945305,33.860000610351555,33.40999984741211,33.650001525878906,153000.0,-0.0076628981400513885,1.2499952316466523,-0.24996423632628884,62.68652679929363,61.77493086636203,0.17503288227300118,-0.5999757782977966,1.270173168518518,3.901937689522576,20.079104938875517,0.5200004577636719,0.5470013622907288,0.4229978561401282,-1.050831212065809,1.8968269243460654,-0.31391667796283684,1.1599123902430932,-1.13473222151881,28.260626189497835,-29.506829476991506,0.7369145341029685,7,0.23000144958496804,-0.45999717712401633,1.3300018310546946,3.565002441406257,3.290000915527351,3,0.04692610386037899,-1.5652444333873166,33.93000030517578,1.1818223853423113,33.970001220703125,-1.3111092273131546,33.810001373291016,0.04692610386037899
5270,2012-07-13,33.740001678466804,33.959999084472656,33.59000015258789,33.84999847412109,168100.0,0.002079106424961674,1.2424312483382847,-5.500763067532721,58.41995693603458,60.768918567499476,0.2575253245223337,-0.5783426776768223,1.0553431466031924,3.800581314795842,18.605833287003808,0.3699989318847656,0.7132878626306081,0.416001319885261,-0.9867088185333373,1.8187114583038557,-0.2853537493240381,1.1173563890945601,-1.12094632621276,35.86968690525108,-19.464863608271862,0.7013550692092981,7,0.2799987792968679,-0.5300006866455149,1.259998321533196,3.4949989318847585,3.279998779296868,4,0.03260220567277328,1.2499952316466523,33.669998168945305,-1.5652444333873166,33.93000030517578,1.1818223853423113,33.970001220703125,0.03260220567277328
5271,2012-07-16,33.939998626708984,34.22999954223633,33.540000915527344,33.59999847412109,97700.0,0.005927591532095766,-2.0000248787162582,-3.091000520201608,67.18744012935885,61.716398839399574,-0.009291333132708246,-0.683427562863443,0.7259766195766275,3.573588965575908,17.186437846435577,0.6899986267089844,0.8272875940599747,0.5334983825683608,-0.8058065530142571,1.8728033181509787,-0.13615408522294814,1.2031508503596697,-1.2405054458204958,57.608438755581645,-2.1242385519012217,0.6696524677913078,7,-0.06999778747558594,-0.7299976348876953,0.9450016021728516,3.295001983642578,3.0800018310546875,0,0.03182091557908273,1.2424312483382847,33.740001678466804,1.2499952316466523,33.669998168945305,-1.5652444333873166,33.93000030517578,0.03182091557908273
5272,2012-07-17,34.72999954223633,34.77000045776367,33.81999969482422,34.040000915527344,248500.0,0.023276397981514707,1.4675329822492829,2.029406814841367,71.23282455854836,62.55244497589184,-0.7145298587837772,-1.3770627453619468,-0.16592661763450423,2.7514917830299623,15.681206013416805,0.9500007629394531,0.9535986232235345,1.2174993515014663,-0.1902067389827664,2.625205441985699,0.5136463062593535,1.921352396743579,-1.9532860458587677,97.0587575312188,32.48654292354591,0.7038530452421158,7,-0.6399993896484375,-1.4499988555908203,0.1550006866455078,2.5050010681152344,2.150001525878899,1,0.029945319010516114,-2.0000248787162582,33.939998626708984,1.2424312483382847,33.740001678466804,1.2499952316466523,33.669998168945305,0.029945319010516114
5273,2012-07-18,35.27000045776367,35.439998626708984,34.610000610351555,34.610000610351555,278200.0,0.015548543698384654,-1.5151460855994818,0.9565234217349823,72.36838425680594,63.15652613614278,-1.2039965214268307,-1.8156170963365383,-0.7952741967774841,2.180133085433681,14.958170549152394,0.829998016357429,0.8701893790325954,1.634000205993651,0.0653012912210329,3.202699120766269,0.8496507486073384,2.4183496633799635,-2.373689743702947,91.62570092755453,25.646413689044437,0.7843494573863101,7,-0.845001220703125,-1.6550006866455078,-0.9575004577636719,1.7049999237060547,1.8600006103515554,2,0.027502160706369017,1.4675329822492829,34.72999954223633,-2.0000248787162582,33.939998626708984,1.2424312483382847,33.740001678466804,0.027502160706369017
5274,2012-07-19,35.5,35.709999084472656,35.27000045776367,35.36000061035156,151100.0,0.006521109703748307,-1.7499940395298381,0.2121203363870162,73.27269133267899,64.41405934199646,-1.3975452892095106,-1.9660599558549876,-1.1212046296039944,1.9199544915361457,14.832084088872522,0.4399986267089844,0.9026721761554981,1.7494997024536119,-0.010864506988298217,3.5098639118955255,0.8693175977326533,2.6296818071745705,-2.400194252927413,90.32261466954498,25.597656150650067,0.8801821047209565,7,-0.9400005340576172,-1.75,-1.3875007629394531,1.4650001525878906,1.4900016784667969,3,0.042535163986850755,-1.5151460855994818,35.27000045776367,1.4675329822492829,34.72999954223633,-2.0000248787162582,33.939998626708984,0.042535163986850755
5275,2012-07-20,35.169998168945305,35.65999984741211,35.02000045776367,35.400001525878906,190000.0,-0.009295826226892845,-1.415097598894455,-1.6428882833787974,59.18362227500691,64.39279411552734,-0.9670048324292182,-1.4870502025771586,-0.8881104890440383,2.2193083387929278,13.99052063012666,0.6399993896484375,0.8575487359118981,1.2764980316162067,-0.45559216808426584,3.008588231316679,0.41045293176597397,2.1425431314664394,-1.8091730881327095,75.11514418513042,13.968027317128978,0.8660450998502355,7,-0.6099987030029226,-1.4199981689453054,-1.0574989318847585,1.7950019836425852,1.9800033569336009,4,0.050895678382715914,-1.7499940395298381,35.5,-1.5151460855994818,35.27000045776367,1.4675329822492829,34.72999954223633,0.050895678382715914
5276,2012-07-23,34.919998168945305,35.060001373291016,34.25,34.630001068115234,252200.0,-0.007108331333970486,1.8420925828018444,-1.2608385577337013,65.08723363774712,65.04874334422227,-0.6068055915016544,-1.1387023280279465,-0.7389541297507947,2.4381728739408643,12.694427018348941,0.9199981689453054,0.7663980116744114,0.9269981384277273,-0.8006720233176452,2.6546683001730997,0.06316305755504459,1.79083321930041,-1.3242556877667013,58.200996261998775,-2.9217223948362445,0.8638350808726851,7,-0.3599987030029226,-1.1699981689453054,-0.822498321533196,2.020002365112312,2.240001678466804,0,0.06013752574265374,-1.415097598894455,35.169998168945305,-1.7499940395298381,35.5,-1.5151460855994818,35.27000045776367,0.06013752574265374
5277,2012-07-24,34.209999084472656,34.919998168945305,33.84999847412109,34.919998168945305,481900.0,-0.020332162706241386,2.0140875339831465,-2.448297181042116,50.815845634003104,64.47272506216416,0.15736606083429905,-0.30161401407719524,-0.1369043718765539,3.114507830925234,10.89544435659261,1.0699996948242188,0.7242426166713756,0.12649917602539062,-1.4310731379171173,1.6840714899678986,-0.6522869809458669,0.9052853329966482,-0.4028309429646484,19.35486517305625,-37.96885353762181,0.7787861569712544,7,0.35000038146972656,-0.45999908447265625,-0.11249923706054688,2.6750011444091797,3.1300010681152344,1,0.08213976756773511,1.8420925828018444,34.919998168945305,-1.415097598894455,35.169998168945305,-1.7499940395298381,35.5,0.08213976756773511
5278,2012-07-25,34.970001220703125,35.009998321533196,33.889999389648445,34.25,160900.0,0.02221578943494973,1.800013351516842,-1.0140875339830966,56.584344697344214,63.79470482861422,-0.49125894340331655,-0.9189211512639943,-0.9772955268432071,2.3276335637275594,9.458265524683938,1.1199989318847514,0.7328420183991966,0.7660013198852553,-0.6628798408241252,2.194882480594636,0.05156073953056506,1.4804419002399456,0.7399978637695312,60.21518166977054,6.330383389880332,0.7144405803546908,7,-0.345001220703125,-1.0400009155273438,-1.0300016403198242,1.3999996185302734,2.1699981689453125,2,0.054618237939360936,2.0140875339831465,34.209999084472656,1.8420925828018444,34.919998168945305,-1.415097598894455,35.169998168945305,0.054618237939360936
5279,2012-07-26,35.2599983215332,35.560001373291016,34.939998626708984,35.34000015258789,196400.0,0.008292739225253198,1.3846063558203,-0.11111346585851736,64.68080754627545,64.49035489641876,-0.5945154799462742,-1.0775043163026439,-1.351772137819104,2.0113794944891836,8.4627904930712,0.6200027465820312,0.743744400768108,0.9374984741210923,-0.4240619378704267,2.2990588861126113,0.2567182681253328,1.6182786801168518,0.41360076904297216,77.9004849509254,22.386413700373716,0.6807802059957592,7,-0.6349983215332031,-1.3299980163574219,-1.3799982070922852,1.0100021362304688,2.0300025939941406,3,0.05303468053315297,1.800013351516842,34.970001220703125,2.0140875339831465,34.209999084472656,1.8420925828018444,34.919998168945305,0.05303468053315297
5280,2012-07-27,35.88999938964844,36.31999969482422,35.279998779296875,35.459999084472656,146200.0,0.017867302839050136,-1.63291065892783,-5.374880793438871,69.77182189300143,64.77750842571238,-0.9917612489669878,-1.554886884616323,-2.0616409313998147,1.368098643292825,7.637101594767276,1.0600013732910156,0.8084001916333321,1.419999504089354,0.049913678638155545,2.7900853295405526,0.7349565913637548,2.1050424168149533,-1.999999999999993,82.59108936580309,22.926121848167625,0.6850429127256,7,-0.8199996948242188,-1.654998779296875,-2.222498893737793,-0.034999847412109375,1.3800010681152344,4,0.030649270201314804,1.3846063558203,35.2599983215332,1.800013351516842,34.970001220703125,2.0140875339831465,34.209999084472656,0.030649270201314804
5281,2012-07-30,35.560001373291016,36.209999084472656,35.2400016784668,36.0,209800.0,-0.009194706658384622,1.2558163260779887,-1.0232518940402051,64.6408742745582,64.04506950526903,-0.4557238125711578,-1.191465362415741,-1.8024849796613864,1.6765358960559809,8.614864237904712,0.9699974060058594,0.8555236315524795,1.030001449584958,-0.4224299322090346,2.4824328313789508,0.3037857586879582,1.756217140481958,-1.6214019775390582,69.23085239136621,8.162556077675362,0.7262156908969978,7,-0.4750022888183594,-1.31500244140625,-1.892500877380371,0.2949981689453125,2.1199989318847656,0,0.044713163419114244,-1.63291065892783,35.88999938964844,1.3846063558203,35.2599983215332,1.800013351516842,34.970001220703125,0.044713163419114244
5282,2012-07-31,34.540000915527344,35.9900016784668,33.25,34.720001220703125,762100.0,-0.0286839262759363,1.0147062123439061,0.4090928794985391,54.75819237013372,62.08838151786101,0.5973039416603285,-0.11182850752388163,-0.8447178946762861,2.6584468380692954,9.057360048830196,2.740001678466797,0.9171430560108433,-0.031499099731448155,-1.4317734229238326,1.3687752234609363,-0.7316362613276439,0.6686380618647476,1.779998779296875,42.01957797266837,-20.09570227190281,0.7001371615961925,7,0.24499893188476562,-0.2950019836425781,-0.9625005722045898,1.2349987030029297,3.8999977111816335,1,0.0758540492888915,1.2558163260779887,35.560001373291016,-1.63291065892783,35.88999938964844,1.3846063558203,35.2599983215332,0.0758540492888915
5283,2012-08-01,34.860000610351555,35.25,34.72999954223633,34.72999954223633,214100.0,0.009264611648587273,-6.999941312831949,-0.7222269317169953,59.19630770391823,60.524338892443154,0.23806467309857737,-0.3953938582613361,-1.1938896055598462,2.290654701534727,9.52376888321976,0.7099990844726562,0.9349611420836439,0.2525005340576101,-1.1380516903245805,1.6430527584398007,-0.4427755781334852,0.9477766462487054,1.3985990905761767,52.44302183696929,-13.378192491370918,0.6952761121910948,8,-0.07500076293944602,-0.5450000762939382,-1.4049997329711843,0.914999008178718,3.549999237060554,2,0.07114169531884373,1.0147062123439061,34.540000915527344,1.2558163260779887,35.560001373291016,-1.63291065892783,35.88999938964844,0.07114169531884373
5284,2012-08-02,34.61999893188477,35.060001373291016,34.43000030517578,34.59999847412109,166700.0,-0.0068847296117233725,-2.500037087664643,0.15384841104504274,56.62648595111215,60.24021263423263,0.3800803675135782,-0.13971566686605996,-0.9745222510287803,2.470764176494832,9.963376457287712,0.6300010681152344,0.8517240139297044,-0.0020009994506793305,-1.3864039375125827,1.382401938611224,-0.6942024684816275,0.6902004695802688,1.5784287750244061,44.62537681011776,-23.952420200606895,0.69220146903095,8,0.16500091552733664,-0.26999855041504617,-1.527498245239265,1.1550006866455007,3.620002746582024,3,0.07279031009567016,-6.999941312831949,34.860000610351555,1.0147062123439061,34.540000915527344,1.2558163260779887,35.560001373291016,0.07279031009567016
5285,2012-08-03,35.77000045776367,36.209999084472656,35.060001373291016,35.27000045776367,176500.0,0.03321783828305547,-1.5,24.999427808488818,62.055341729348676,59.90333575552168,-0.7552868276301723,-1.202516877699317,-2.137056032076181,1.2514614586494304,10.181081480068595,1.5900001525878835,0.7397010434195579,1.0535005569457994,-0.3749658722498239,2.4819669861414226,0.3392673423479877,1.767733771543611,-2.520000457763672,85.1351769324154,14.543179851575246,0.7142332145978114,8,-0.9850006103515625,-1.4200000762939453,-2.7174997329711914,0.0049991607666015625,2.3999977111816406,4,0.04249372206630109,-2.500037087664643,34.61999893188477,-6.999941312831949,34.860000610351555,1.0147062123439061,34.540000915527344,0.04249372206630109
5286,2012-08-06,35.65999984741211,36.15999984741211,35.529998779296875,35.779998779296875,110500.0,-0.003075219707683541,-2.3157857752346533,-0.23999786376953125,56.72937635529334,60.56039472455393,-0.5914783302274316,-0.9979796438886979,-2.019524933442426,1.2917757203141917,10.549004292418616,0.6300010681152344,0.5908677086027936,0.8510000228881864,-0.569880390833319,2.271880436609692,0.14055981602743373,1.5614402297489391,-2.3507998657226565,81.41893894678238,13.58926232257518,0.7104402068607522,8,-0.875,-0.9150009155273438,-2.6474990844726562,0.11499977111816406,2.8199996948242188,0,0.04514864322043466,-1.5,35.77000045776367,-2.500037087664643,34.61999893188477,-6.999941312831949,34.860000610351555,0.04514864322043466
5287,2012-08-07,35.75,36.150001525878906,35.58000183105469,35.86999893188477,94200.0,0.002523840520835652,-1.4782850271592654,1.0000000000000593,53.71516506825413,60.24159698798836,-0.4917715477101723,-0.9990090387679942,-2.103050170395221,1.125677917704678,10.676915966885998,0.5699996948242188,0.5735758035609848,0.8520002365112305,-0.5705936400160141,2.274594113038475,0.1407032982476082,1.5632971747748527,-2.3827840362548827,74.1573370823118,8.951966843224582,0.7112969382636213,8,-0.9650001525878906,-0.9650001525878906,-2.3974990844726562,0.024999618530273438,2.6399993896484375,1,0.05398602252239937,-2.3157857752346533,35.65999984741211,-1.5,35.77000045776367,-2.500037087664643,34.61999893188477,0.05398602252239937
5288,2012-08-08,35.540000915527344,35.79999923706055,35.36000061035156,35.56999969482422,124200.0,-0.005874100264969373,-1.2564067451778238,0.24999205264327604,50.31056599660706,58.64490348246965,-0.21502752425130467,-0.6979948870024444,-1.9104822273694566,1.2614177409351868,10.699827386414823,0.4399986267089844,0.5459697339315852,0.5615011215209975,-0.8118130245419763,1.9348152675839714,-0.12515595151048586,1.248158194552481,-2.1159292893676778,62.35962761671268,0.31772926141044167,0.6866570730314859,8,-0.7550010681152344,-0.7550010681152344,-2.1324996948242188,0.2349987030029297,2.8699989318847656,2,0.08159813270895633,-1.4782850271592654,35.75,-2.3157857752346533,35.65999984741211,-1.5,35.77000045776367,0.08159813270895633
5289,2012-08-09,35.25,35.599998474121094,35.189998626708984,35.599998474121094,141900.0,-0.008159845471490734,1.342866485013624,11.66709053916582,50.625014156099816,56.517480400591694,0.08203258266259894,-0.2988786746612675,-1.6071471159028903,1.4756772102080902,11.273196687323972,0.4099998474121094,0.64114984626557,0.19250011444091797,-1.0382614258216378,1.4232616547034738,-0.4228806556903635,0.8078808845721994,-1.770209824674076,16.521652596487154,-42.054485405898106,0.6153807701312779,8,-0.5200004577636719,-0.4650001525878906,-1.842498779296875,0.5249996185302734,2.950000762939453,3,0.0896453857421875,-1.2564067451778238,35.540000915527344,-1.4782850271592654,35.75,-2.3157857752346533,35.65999984741211,0.0896453857421875
5290,2012-08-10,34.84000015258789,35.33000183105469,34.650001525878906,35.09000015258789,154500.0,-0.011631201345024378,-1.1587405389040266,0.7142888283378747,49.390259149311106,54.82296760889758,0.3659056489476029,0.20844263473699698,-1.1776639343508464,1.8125307234183907,11.934326520959807,0.6800003051757812,0.6402266237028869,-0.2724996566772475,-1.34327715370776,0.7982778403532649,-0.8078884051925002,0.26288909183800513,-1.3056057990790322,12.58270449705308,-44.13898488697243,0.5353887485152554,8,-0.1100006103515625,-0.05500030517578125,-1.494999885559082,0.9349994659423828,3.4300003051757812,4,0.09758902155533877,1.342866485013624,35.25,-1.2564067451778238,35.540000915527344,-1.4782850271592654,35.75,0.09758902155533877
5291,2012-08-13,35.02000045776367,35.15999984741211,34.549999237060554,34.860000610351555,158000.0,0.005166484052452347,1.7727387010914948,-0.6399993896484659,56.71642640832176,55.040549168696245,0.1131496936919234,0.11963570348466135,-1.3082852752493608,1.5619235720781006,12.284535536647516,0.6100006103515554,0.5751971542043819,-0.14649944305419638,-1.0666433720562267,0.773644485947834,-0.6065714075552151,0.31357252144682235,-1.4320940096355343,29.375034272621402,-30.748391836606128,0.460071964501016,8,0.2999992370605469,-0.2350006103515625,-1.7150001525878906,0.7549991607666016,3.3800010681152344,0,0.08994853426631844,-1.1587405389040266,34.84000015258789,1.342866485013624,35.25,-1.2564067451778238,35.540000915527344,0.08994853426631844
5292,2012-08-14,35.77000045776367,35.959999084472656,35.27000045776367,35.27000045776367,176100.0,0.021416333243757357,-1.7599945068359375,3.1250029802349424,56.644511430467034,54.757016249423906,-0.49620802948172127,-0.578094325928106,-2.017871211436841,0.7451207693648101,11.689592650607448,0.9399986267089844,0.4317586201943655,0.5515005111694364,-0.3822252799608634,1.4852263022997363,0.08463761560428651,1.0183634067345864,-2.129652156908641,86.5249186333101,25.322001111988968,0.46686289556515087,8,-0.4500007629394531,-0.9850006103515625,-2.429999351501465,0.0049991607666015625,2.4899978637695312,1,0.07576178500955177,1.7727387010914948,35.02000045776367,-1.1587405389040266,34.84000015258789,1.342866485013624,35.25,0.07576178500955177
5293,2012-08-15,36.2400016784668,36.27000045776367,35.650001525878906,35.7400016784668,95800.0,0.013139536334590973,1.214291553133515,1.0,57.9032470433042,54.898878593000795,-0.8379940755822162,-1.0242113141429954,-2.4498679160853385,0.20909424464636572,10.436580757892063,0.6199989318847656,0.348587381559085,0.9730016708374052,-0.06673783793784338,2.0127411796126538,0.45313191644978446,1.492871425225026,-2.5482603619394126,98.25588616241727,37.54722879863762,0.5198697543876232,8,-0.8300018310546875,-1.4550018310546875,-2.882500648498535,-0.46500205993652344,2.259998321533203,2,0.059326644911805726,-1.7599945068359375,35.77000045776367,1.7727387010914948,35.02000045776367,-1.1587405389040266,34.84000015258789,0.059326644911805726
5294,2012-08-16,37.0099983215332,37.06999969482422,36.13000106811523,36.22999954223633,146300.0,0.021247147003415456,1.0888822955961672,1.55999755859375,58.832798934772924,54.54081828249238,-1.3782549139998963,-1.7658167256330728,-3.172773817217063,-0.6376506143473364,9.117685217090349,0.9399986267089915,0.4256262515678557,1.6674983978271456,0.3693396979116912,2.9656570977426,1.0184190478694148,2.3165777477848764,-3.21512663935637,97.61899355588757,38.03924633955772,0.6490793499577276,8,-1.1999988555908203,-1.8499984741210938,-3.6524972915649414,-1.2349987030029297,1.3700027465820241,3,0.037827657102712076,1.214291553133515,36.2400016784668,-1.7599945068359375,35.77000045776367,1.7727387010914948,35.02000045776367,0.037827657102712076
5295,2012-08-17,36.959999084472656,37.209999084472656,36.66999816894531,36.83000183105469,243000.0,-0.0013509656667953784,-1.399979655154875,0.16666340623655074,61.55113361320368,55.07656908892686,-1.2758744989372417,-1.6599455328934596,-3.0623987070066505,-0.6673856010865507,8.197346153541933,0.5400009155273438,0.4522817148868796,1.5279991149902372,0.04610007985461806,3.0098981501258564,0.7870495974224241,2.2689486325580503,-2.9686197215369816,90.60150322026433,30.9106491756489,0.7409495175678102,8,-1.0799999237060547,-1.7299995422363281,-3.404998779296875,-1.1849994659423828,0.8800010681152344,4,0.033549829793900976,1.0888822955961672,37.0099983215332,1.214291553133515,36.2400016784668,-1.7599945068359375,35.77000045776367,0.033549829793900976
5296,2012-08-20,37.02000045776367,37.13999938964844,36.63999938964844,36.849998474121094,128400.0,0.001623413819731967,1.4390252979651839,1.3077351957274488,74.31371009061786,57.365296313633934,-1.254607466565389,-1.6385633559560802,-3.0536345574186115,-0.8085397606478466,8.385831947059474,0.5,0.5287532221890885,1.4830003738403335,-0.1372800950890749,3.103280842769742,0.6728601393756293,2.2931406083050376,-2.77113151710504,90.20624942238757,27.111876132435853,0.8101402344647047,8,-1.1400012969970703,-1.7900009155273438,-3.4049997329711914,-1.2450008392333984,0.3600006103515554,0,0.033765531727265374,-1.399979655154875,36.959999084472656,1.0888822955961672,37.0099983215332,1.214291553133515,36.2400016784668,0.033765531727265374
5297,2012-08-21,37.02000045776367,37.29999923706055,36.86000061035156,37.099998474121094,115200.0,0.0,-1.2000057220786404,-0.4705710759564681,72.59412840200201,59.84124769201115,-1.1795556523765711,-1.4938411878162867,-2.9657204064135954,-0.888600385240629,9.171809861769539,0.4399986267089844,0.46735326571741354,1.3425003051757827,-0.28060716675609143,2.9656077771076568,0.5309465692098456,2.1540540411417197,-2.534241105599918,83.0303534726509,17.82077765957851,0.8115537359659384,8,-1.095001220703125,-1.7450008392333984,-3.479999542236328,-1.4750003814697266,0.8800010681152344,1,0.03727717587928403,1.4390252979651839,37.02000045776367,-1.399979655154875,36.959999084472656,1.0888822955961672,37.0099983215332,0.03727717587928403
5298,2012-08-22,36.88000106811523,37.18999862670898,36.560001373291016,36.900001525878906,177400.0,-0.0037817230663779178,1.1000095368280771,0.250011921224637,74.14532039379395,62.45461505175494,-0.9269685442791129,-1.2684465191622962,-2.7476148713642843,-0.8248596680773659,9.746401873383883,0.6299972534179616,0.46875600131155437,1.1070009231567326,-0.564860227160537,2.778862073474002,0.2710703479980978,1.9429314983153674,-2.1128177274617954,64.10266442349037,-3.5573900059579984,0.8359305751586342,8,-0.9550018310546804,-1.6050014495849538,-3.195000648498528,-1.335000991821282,0.6100006103515696,2,0.03741857954041805,-1.2000057220786404,37.02000045776367,1.4390252979651839,37.02000045776367,-1.399979655154875,36.959999084472656,0.03741857954041805
5299,2012-08-23,37.13000106811523,37.18000030517578,36.61999893188477,36.72000122070313,185500.0,0.006778741669184463,1.1960910444076824,-20.49952317374749,67.9894318723104,64.52118979875486,-0.985926316237574,-1.4452670417741231,-2.9072561694279457,-1.1547499333274729,9.69646513247047,0.5600013732910085,0.5019594991379961,1.263500785827631,-0.49450368840268055,3.0215052600579426,0.3844985487124717,2.1425030229427904,-2.109536137821081,77.02720814904073,11.099378856712335,0.8790022371151575,8,-1.2050018310546804,-1.8550014495849538,-3.110001564025872,-2.124999999999993,0.5699996948242259,3,0.036897357728902236,1.1000095368280771,36.88000106811523,-1.2000057220786404,37.02000045776367,1.4390252979651839,37.02000045776367,0.036897357728902236
5300,2012-08-24,36.9900016784668,37.459999084472656,36.88999938964844,36.9900016784668,288600.0,-0.003770519408054951,-4.699866488651535,0.0,67.45410345545713,65.71426502621435,-0.568679459444823,-1.2844892855520413,-2.669891948373831,-1.0922741731212682,8.965842467207805,0.5699996948242188,0.5819563837835275,1.0685012817382784,-0.7600130217974694,2.8970155852740263,0.15424412997040804,1.9827584335061488,-1.7415833174960085,47.77793319176532,-15.521567226238894,0.9142571517678733,8,-0.6250019073486328,-1.6350021362304688,-2.8350019454956055,-2.1200008392333984,0.6199989318847656,4,0.037577705503528014,1.1960910444076824,37.13000106811523,1.1000095368280771,36.88000106811523,-1.2000057220786404,37.02000045776367,0.037577705503528014
5301,2012-08-27,37.150001525878906,37.36999893188477,36.959999084472656,37.20000076293945,110800.0,0.004325489055202025,1.1025871766028845,-100.0,68.04126954787941,66.98057148370462,-0.4411569004017508,-1.3905573122972328,-2.7315617180872493,-1.3202336736832763,8.254382315734937,0.4099998474121165,0.6962139958875966,1.149001121520996,-0.7502278138620326,3.048230056904025,0.19938665382947818,2.098615589212514,-1.6361934780878968,65.55573922663174,3.4797436989459527,0.9496144676915149,8,-0.595001220703125,-1.7950019836425781,-2.995001792907715,-2.280000686645508,0.30999755859375,0,0.01857331354961933,-4.699866488651535,36.9900016784668,1.1960910444076824,37.13000106811523,1.1000095368280771,36.88000106811523,0.01857331354961933
5302,2012-08-28,37.15999984741211,37.400001525878906,36.959999084472656,37.18999862670898,204300.0,0.0002691338121814102,-1.0465215308457976,0.5999847409779612,72.0108760439893,68.54808581711407,-0.26065976584403927,-1.2587442788197905,-2.6514025522728133,-1.3949913059419643,8.501078475141755,0.44000244140625,0.8677644932527357,1.0279994964599624,-0.8072762229787003,2.863275215898625,0.1103616367406346,1.9456373561792901,-1.412648875219304,66.66666666666666,4.4354307366746255,0.9176378597193308,8,-0.36499977111816406,-1.8050003051757812,-3.005000114440918,-2.289999008178711,0.5299987792968679,1,0.005920377330637772,1.1025871766028845,37.150001525878906,-4.699866488651535,36.9900016784668,1.1960910444076824,37.13000106811523,0.005920377330637772
5303,2012-08-29,37.34000015258789,37.41999816894531,36.9900016784668,37.25,99600.0,0.004843926423974798,2.440024414435035,-3.000127161750456,79.27174460091489,70.81907978001873,-0.2997366628163647,-1.3106190518517806,-2.7434200594814797,-1.6304201138604242,8.769349516038725,0.4299964904785156,0.9938635372004043,1.0839998245239286,-0.7243367699247187,2.892336418972576,0.17983152729960494,1.9881681217482523,-1.3871314069215046,85.71441546586969,16.970005327934118,0.9041682972243247,8,-0.3299999237060547,-1.9850006103515625,-3.185000419616699,-2.469999313354492,0.4399986267089915,2,0.014997358623529689,-1.0465215308457976,37.15999984741211,1.1025871766028845,37.150001525878906,-4.699866488651535,36.9900016784668,0.014997358623529689
5304,2012-08-30,37.13999938964844,37.29999923706055,36.91999816894531,37.11999893188477,245800.0,-0.005356206805628316,1.2352993975024964,0.22222693171695576,84.2262117635839,73.33853290783875,-0.08868180758036459,-0.9614397294198795,-2.469164052946084,-1.4685726234886545,8.722655664055512,0.4200019836425781,1.0742986853533054,0.7579990386962905,-0.9165987632365074,2.4325968406290883,-0.07929986227010488,1.5952979396626858,-1.0062750033252996,43.859672605105004,-30.66739061173695,0.8372989009663971,8,-0.12999916076660156,-1.7849998474121094,-2.862499237060547,-2.2849998474121094,0.8699989318847656,3,0.009423863612553207,2.440024414435035,37.34000015258789,-1.0465215308457976,37.15999984741211,1.1025871766028845,37.150001525878906,0.009423863612553207
5305,2012-08-31,37.290000915527344,37.43999862670898,36.9900016784668,37.40999984741211,384000.0,0.004038813364135807,4.000063579527708,-5.999809269504325,84.0841112609243,74.4241330378728,-0.20891996473775976,-1.0453221357535867,-2.5126222669243816,-1.6543264691466533,9.439701320486519,0.4499969482421804,1.1216587212905438,0.8320005416870089,-0.8634870067660856,2.5274880901401033,-0.015743232539541907,1.6797443159135597,-0.9971235654262642,71.15431170450891,-8.708921423357125,0.8477437742265488,8,-0.2800006866455078,-1.9350013732910156,-3.012500762939453,-2.5550003051757812,0.0,4,0.010994900438347388,1.2352993975024964,37.13999938964844,2.440024414435035,37.34000015258789,-1.0465215308457976,37.15999984741211,0.010994900438347388
5306,2012-09-04,37.27000045776367,37.790000915527344,36.93999862670898,37.25,489900.0,-0.000536349082130072,-1.656243853301746,-0.16667196490447278,78.84617077529366,75.11880441268299,-0.16732350679608032,-0.9470771898844887,-2.4041016886845483,-1.6732719835060692,10.345506353924758,0.8500022888183665,1.106243025153006,0.7315000534057603,-0.9573273084299245,2.420327415241445,-0.11291362751207856,1.5759137343235992,-0.837068499538006,40.23002113423308,-37.188155824603946,0.8444136809178412,9,-0.09499931335449219,-1.75,-2.6175003051757812,-2.5349998474121094,-0.40000152587889914,1,0.009122622710273198,4.000063579527708,37.290000915527344,1.2352993975024964,37.13999938964844,2.440024414435035,37.34000015258789,0.009122622710273198
5307,2012-09-05,37.68000030517578,37.849998474121094,37.2599983215332,37.2599983215332,216300.0,0.011000800707709812,-1.8095112669276392,20.999618539004388,78.34646201443279,75.58559792608732,-0.5295441018689928,-1.2701962573159875,-2.7019060296169357,-2.1106487962616143,11.325348757817455,0.5900001525878906,1.0880689879072065,1.0449998855590792,-0.6744063095467396,2.764406080664898,0.18529678800616978,1.9047029831119886,-1.057078692927881,81.72063299342888,6.651672664828723,0.8597030975529091,9,-0.44500160217285156,-2.1300010681152344,-3.0150012969970703,-2.9449996948242188,-0.7600021362304688,2,-0.005838673538251182,-1.656243853301746,37.27000045776367,4.000063579527708,37.290000915527344,1.2352993975024964,37.13999938964844,-0.005838673538251182
5308,2012-09-06,38.43999862670898,38.47999954223633,37.68999862670898,37.81999969482422,142500.0,0.020169806671386903,1.257143012844637,1.4761809611175025,78.26088923199396,76.72687096605215,-1.1677913728570886,-1.8991656057182738,-3.343722431932676,-2.894361661304224,12.847204817125904,0.7999992370605469,1.0182984440671916,1.6599983215331946,-0.1569507801092982,3.4769474231756874,0.7515237707119482,2.568472872354441,-1.6207447165613686,97.43584100551374,24.177524613770018,0.9084745508212456,9,-0.7549991607665945,-1.9849987030029226,-3.9249992370605398,-3.884998321533196,-1.9499969482421804,3,-0.019510926815665464,-1.8095112669276392,37.68000030517578,-1.656243853301746,37.27000045776367,4.000063579527708,37.290000915527344,-0.019510926815665464
5309,2012-09-07,38.40999984741211,38.59000015258789,38.099998474121094,38.459999084472656,99900.0,-0.0007804053165606506,2.1612871469882484,-0.08064406967372069,78.88449666479747,77.99691465597886,-1.0472611925439992,-1.7078516450049364,-3.2040921167086225,-2.904779120690428,14.330826027765342,0.4900016784667969,0.9693617160646966,1.4719995498657212,-0.3343000582239668,3.2782991579554093,0.5688497458208772,2.3751493539105653,-1.2918117234885287,89.0909006838706,17.281729590391038,0.9031498040448439,9,-0.6550006866455078,-1.8999996185302734,-3.859999656677246,-4.099998474121094,-2.079998016357422,4,-0.01640200652481061,1.257143012844637,38.43999862670898,-1.8095112669276392,37.68000030517578,-1.656243853301746,37.27000045776367,-0.01640200652481061
5310,2012-09-10,38.2400016784668,38.7400016784668,38.150001525878906,38.400001525878906,157400.0,-0.00442588309348213,-2.4705875753121878,3.2000457770656903,73.28250943484147,78.57927464341908,-0.7613699336497604,-1.3387099783674188,-2.925789312091929,-2.7587128456106385,15.373565727536253,0.5900001525878906,0.9235348197959325,1.1320013046264634,-0.47151550612704085,2.7355181153799677,0.3302428992497113,1.9337597100032156,-0.8274511488103542,72.22226931717046,2.6270098665581827,0.801758405376752,9,-0.4100017547607422,-1.595001220703125,-3.672501564025879,-4.185001373291016,-1.5,0,-0.006014731873380419,2.1612871469882484,38.40999984741211,1.257143012844637,38.43999862670898,-1.8095112669276392,37.68000030517578,-0.006014731873380419
5311,2012-09-11,38.16999816894531,38.56999969482422,38.060001373291016,38.25,243300.0,-0.0018306356288918524,-2.4000406907250578,0.5000119209403238,71.37543305344703,78.50866986669217,-0.593921360158852,-1.0757719905762713,-2.7918395187345624,-2.7046689833322546,16.302735154640573,0.5099983215332031,0.9164580270025695,0.9044979095458956,-0.43207159241784865,2.24106741150964,0.23621315856402703,1.5727826605277642,-0.49195740952679756,61.486336713284906,-6.14470495288689,0.6682847509818705,9,-0.3399982452392578,-1.5249977111816406,-3.6024980545043945,-4.114997863769531,-1.5199966430664062,1,-0.023054684192621355,-2.4705875753121878,38.2400016784668,2.1612871469882484,38.40999984741211,1.257143012844637,38.43999862670898,-0.023054684192621355
5312,2012-09-12,38.47999954223633,38.56999969482422,37.95000076293945,38.22999954223633,166100.0,0.008121597803565805,1.8837139156508933,-3.1249284760633227,77.97199532633027,78.36425328062721,-0.7788993807221729,-1.2356917970285437,-3.0120192333941844,-3.036813316169088,17.962038722726906,0.6199989318847656,0.9342933392777226,1.0789993286132784,-0.16550604841771133,2.323504705644268,0.45674664009778354,1.7012520171287733,-0.5895665990081582,75.23796375684843,6.864808847585394,0.6222526885154932,9,-0.6499996185302734,-1.8349990844726562,-3.7150001525878906,-4.424999237060547,-1.9899978637695312,2,-0.04183993319917767,-2.4000406907250578,38.16999816894531,-2.4705875753121878,38.2400016784668,2.1612871469882484,38.40999984741211,-0.04183993319917767
5313,2012-09-13,38.38999938964844,38.52000045776367,38.04999923706055,38.45000076293945,249800.0,-0.0023388813320828206,3.699994277975929,-0.2400054931640625,73.33329565732193,77.15392926882032,-0.5859080497813238,-1.0291242580240407,-2.8452536196990224,-2.9593255982889204,19.380742328093746,0.470001220703125,0.9396475783741565,0.8814992904663086,-0.3110960238373579,2.074094604769975,0.2852016333144718,1.4777969476181454,0.3500022888183594,55.69596415154471,-11.104049633765989,0.5962976571518336,9,-0.5499992370605469,-1.7449989318847656,-3.604999542236328,-4.334999084472656,-2.1899986267089844,3,-0.038291254078516634,1.8837139156508933,38.47999954223633,-2.4000406907250578,38.16999816894531,-2.4705875753121878,38.2400016784668,-0.038291254078516634
5314,2012-09-14,38.40999984741211,38.7400016784668,38.27000045776367,38.349998474121094,300800.0,0.0005209809346613525,-3.2727887499783255,-1.0,77.51932482863461,76.42450855412146,-0.45462219579827945,-0.9895996402423037,-2.7927987554901534,-2.9899331769906397,20.192680632790665,0.470001220703125,0.9365363707675911,0.8314996719360366,-0.401557682147903,2.064557026019976,0.2149709948940668,1.4480283489780064,-0.3600006103515625,58.227664731957475,-10.525003215458852,0.6165286770419687,9,-0.5699996948242188,-1.7649993896484375,-3.625,-4.354999542236328,-1.8600006103515625,4,-0.04998693508390295,3.699994277975929,38.38999938964844,1.8837139156508933,38.47999954223633,-2.4000406907250578,38.16999816894531,-0.04998693508390295
5315,2012-09-17,38.20000076293945,38.40999984741211,38.0,38.38000106811523,132000.0,-0.005467302403199703,2.4166958069746003,-2.9999364231672794,69.96195457466155,75.43737342071789,-0.11394759156790002,-0.7187924415726457,-2.4967835958825404,-2.8028873441652635,20.70673296702917,0.4099998474121094,0.8897579429423814,0.5595005035400362,-0.6672953877923362,1.7862963948724087,-0.05389744212615,1.1728984492062224,0.5400009155273438,31.64553294639149,-35.961962580449416,0.6133979456661859,9,-0.20000076293945312,-1.5550003051757812,-3.4425010681152344,-4.145000457763672,-1.7600021362304759,0,-0.04895285064232213,-3.2727887499783255,38.40999984741211,3.699994277975929,38.38999938964844,1.8837139156508933,38.47999954223633,-0.04895285064232213
5316,2012-09-18,38.27000045776367,38.47999954223633,37.95000076293945,37.95000076293945,283000.0,0.0018324527074913277,-2.3124955296473786,-1.7777730682830355,70.63196287976777,74.58020685019956,-0.03037402136739331,-0.7276507363179974,-2.4759237032282044,-2.884329610795831,21.319365207928698,0.529998779296875,0.8502627051905023,0.567000198364255,-0.654044156286254,1.788044553014764,-0.043521978960995966,1.177522375689506,0.470001220703125,40.50624354158015,-26.095819625292947,0.6105221773252532,9,-0.05500030517578125,-1.625,-3.512500762939453,-4.215000152587891,-3.1599998474121165,1,-0.03997906352223446,2.4166958069746003,38.20000076293945,-3.2727887499783255,38.40999984741211,3.699994277975929,38.38999938964844,-0.03997906352223446
5317,2012-09-19,38.400001525878906,38.63000106811523,38.150001525878906,38.310001373291016,242800.0,0.003396944514246991,-1.3414620530521895,0.28125074505877024,70.07575921775694,73.67074795972879,-0.053084790042539964,-0.7894396321532042,-2.5168392946846296,-3.0329573977715825,21.88022525173947,0.479999542236321,0.809160156257839,0.6280012130737305,-0.5864825317117095,1.8424849578591704,0.020759340681010485,1.2352430854664505,0.3084001159667977,56.96205587800709,-6.924072406419413,0.60724187239272,9,-0.05500030517578125,-1.3950004577636719,-3.347501754760742,-4.345001220703125,-2.8600006103515625,2,-0.04557291485576176,-2.3124955296473786,38.27000045776367,2.4166958069746003,38.20000076293945,-3.2727887499783255,38.40999984741211,-0.04557291485576176
5318,2012-09-20,38.2599983215332,38.31999969482422,37.81999969482422,38.25,154100.0,-0.003645916634960278,6.692244490742099,0.11109227313186114,71.70535815936836,72.87306590357,0.06559862775721115,-0.5699723545248787,-2.286251167242412,-2.930786666016459,22.612655919728983,0.5800018310546875,0.8195697993459987,0.4189981460571275,-0.7375275878979579,1.5755238800122129,-0.15926472092041877,0.9972610130346737,0.4180672851562477,47.82583456688767,-17.825427135210525,0.5782628669775435,9,0.020002365112304688,-1.0649967193603516,-3.207498550415039,-4.204998016357422,-2.8499984741210938,3,-0.04626232934438557,-1.3414620530521895,38.400001525878906,-2.3124955296473786,38.27000045776367,2.4166958069746003,38.20000076293945,-0.04626232934438557
5319,2012-09-21,38.5,38.7400016784668,38.40999984741211,38.540000915527344,301600.0,0.006272913983159212,-2.0,-4.0007630675314765,72.65910967730888,72.80379926384414,-0.17913155598903785,-0.7400156216962515,-2.422629488903951,-3.2135171297282596,23.584243202456427,0.48000335693359375,0.8145297111882996,0.5904998779296875,-0.5509015789656573,1.7319013348250323,0.019799149482011558,1.1612006063773634,-0.6800003051757812,73.91291728344383,8.587718802436612,0.570700728447673,9,-0.2199993133544922,-1.0649986267089844,-3.4025001525878906,-4.444999694824219,-2.5699996948242188,4,-0.05974023992365052,6.692244490742099,38.2599983215332,-1.3414620530521895,38.400001525878906,-2.3124955296473786,38.27000045776367,-0.05974023992365052
5320,2012-09-24,38.38000106811523,38.59000015258789,38.16999816894531,38.43999862670898,285000.0,-0.0031168553736304894,1.3333403975754599,1.4999046347510967,70.03608119646341,72.65498239084597,-0.04155526091442141,-0.5381324103335032,-2.200521876762089,-3.134823820731185,24.127275390632224,0.4200019836425781,0.7509914062135934,0.4010009765624929,-0.6718776838492175,1.4738796369742033,-0.13543835364336587,0.9374403067683517,-0.5600013732910085,60.869583245221534,-7.3147995275611635,0.5364393302058564,9,-0.10000038146971946,-0.729999542236321,-2.895001411437981,-3.950000762939446,-1.4000015258788991,0,-0.047681130279461637,-2.0,38.5,6.692244490742099,38.2599983215332,-1.3414620530521895,38.400001525878906,-0.047681130279461637
5321,2012-09-25,37.84000015258789,38.70000076293945,37.83000183105469,38.59000015258789,224400.0,-0.014069851498153096,-1.2597473371315333,12.500508646998982,52.75861297862855,69.85349546332355,0.49920998026662744,0.05924969394915536,-1.5690293648410716,-2.6317043755523457,24.460087709486178,0.8699989318847656,0.6714261171667957,-0.17349987030029013,-1.1762175879102656,0.8292178473096854,-0.6748587291052814,0.3278589885047012,0.9000015258789062,2.173958113055773,-61.642088550865296,0.5013588588049883,9,0.4400005340576172,-0.18999862670898438,-2.285000801086426,-3.3400001525878906,-1.7400016784667969,1,-0.03699792601039842,1.3333403975754599,38.38000106811523,-2.0,38.5,6.692244490742099,38.2599983215332,-0.03699792601039842
5322,2012-09-26,37.38000106811523,38.15999984741211,37.13000106811523,37.81999969482422,130100.0,-0.012156423959242657,-1.1914899661140579,0.5866648356119887,29.615479418289382,64.99596032565327,0.8792250513747817,0.5655730214392847,-1.04646554218683,-2.2012573906015476,24.475782827883933,1.029998779296882,0.6030132419247849,-0.6444990158081154,-1.6120016881882506,0.3230036565720198,-1.128250351998183,-0.1607476796180478,1.3418006134033291,15.527944423909782,-42.216366405439864,0.48375133619006633,9,0.5550003051757884,0.270000457763679,-1.8250017166137624,-2.8800010681152273,-0.8800010681152273,2,-0.06072767236221299,-1.2597473371315333,37.84000015258789,1.3333403975754599,38.38000106811523,-2.0,38.5,-0.06072767236221299
5323,2012-09-27,37.900001525878906,38.08000183105469,37.34000015258789,37.58000183105469,154900.0,0.013911194299222052,1.1764745481268724,-0.7272743035988196,41.747620758320444,61.02132654006281,0.3155973239475216,0.09452385650826756,-1.5139773685567377,-2.743934757476552,24.4687081136684,0.7400016784667969,0.5533449349230182,-0.15249862670898295,-1.0675852096818446,0.7625879562638787,-0.6100419181954138,0.30504466477744785,0.7999992370605469,47.82609725815799,-5.7071651469508495,0.4575432914864292,9,0.034999847412109375,-0.25,-2.300002098083496,-3.355001449584961,0.3899993896484375,3,-0.06226914288486518,-1.1914899661140579,37.38000106811523,-1.2597473371315333,37.84000015258789,1.3333403975754599,38.38000106811523,-0.06226914288486518
5324,2012-09-28,37.4900016784668,38.060001373291016,37.47000122070313,37.810001373291016,185700.0,-0.01081793749090365,-2.277773068283055,-1.0,38.738770731617954,57.552083890835746,0.6496936634894723,0.560844219840817,-1.0625856290197646,-2.362898605644098,24.58136075260339,0.5900001525878835,0.43759379521511477,-0.5799985885620131,-1.4328814050966372,0.2728842279726109,-1.0064399968293216,-0.15355718029470466,1.1471990966796852,22.92997963874602,-27.072714832804856,0.4264414082673104,9,0.44499969482421875,0.18999862670898438,-1.8900022506713867,-2.9450016021728516,0.28999710083008523,4,-0.05548150808030994,1.1764745481268724,37.900001525878906,-1.1914899661140579,37.38000106811523,-1.2597473371315333,37.84000015258789,-0.05548150808030994
5325,2012-10-01,37.70000076293945,37.91999816894531,37.290000915527344,37.599998474121094,347200.0,0.0056014690603034545,1.3333356880973741,-0.31250745058770235,43.227712910917624,54.50716722763018,0.4037717870641586,0.4038413657603286,-1.2172606295168578,-2.5985391997505616,24.627179596240094,0.6299972534179688,0.34751006992014766,-0.3904994964599595,-1.1819390735604784,0.4009400806405594,-0.786219285010219,0.0052202920902999495,0.8769120239257759,36.30572010321581,-11.738568527078193,0.3957197885502606,10,0.2350006103515625,0.11499977111816406,-2.100001335144043,-3.155000686645508,0.13000106811523438,0,-0.04694961331416336,-2.277773068283055,37.4900016784668,1.1764745481268724,37.900001525878906,-1.1914899661140579,37.38000106811523,-0.04694961331416336
5326,2012-10-02,37.61000061035156,38.560001373291016,37.41999816894531,37.849998474121094,205100.0,-0.002387271903621979,-2.6774134006029655,-2.3999237078008773,36.61541675812155,50.78935139878178,0.43617380288216623,0.5487544286894348,-1.0637820595502845,-2.534485225992846,24.289328591291632,1.1400032043457031,0.23690901280922105,-0.49749965667724894,-1.226907325956759,0.23190801260226124,-0.862203491317004,-0.13279582203749385,-0.47999954223633523,33.56639439159626,-10.582105639441124,0.364703834639756,10,0.3250007629394531,0.2199993133544922,-1.7500009536743164,-2.9850006103515625,0.5200004577636648,1,-0.016750892259805972,1.3333356880973741,37.70000076293945,-2.277773068283055,37.4900016784668,1.1764745481268724,37.900001525878906,-0.016750892259805972
5327,2012-10-03,37.459999084472656,37.88000106811523,37.43000030517578,37.599998474121094,105600.0,-0.003988341490151925,-3.5000762951094124,0.5833359824522364,35.95167904040352,46.81672038556348,0.4903825357151632,0.7182542008043669,-0.8278474652083361,-2.409968850723132,23.86134221395992,0.450000762939446,0.15464168818409263,-0.6365011215209933,-1.3989418547054555,0.125939611663469,-1.0177214881132244,-0.2552807549287621,-0.3013980102539122,13.38567776933405,-28.091704298212257,0.381220366592231,10,0.4750022888183594,0.37000083923339844,-1.5049991607666016,-2.8349990844726562,0.43000030517578125,2,-0.03630540959931017,-2.6774134006029655,37.61000061035156,1.3333356880973741,37.70000076293945,-2.277773068283055,37.4900016784668,-0.03630540959931017
5328,2012-10-04,37.68999862670898,37.7599983215332,37.290000915527344,37.560001373291016,124100.0,0.006139870471370434,2.4815055525728336,-0.928555858310576,39.77272234672947,43.16267734883243,0.19112438392571818,0.4523793226524617,-0.9919704593914034,-2.653996166699841,22.62149858473274,0.4699974060058594,0.06299770355830958,-0.3690015792846779,-1.134078494457114,0.39607533588775823,-0.7515400368708924,0.013536878301536603,-0.503369546508786,31.49587141771465,-7.537912000452078,0.3825384575862178,10,0.22500228881836648,0.14000129699707742,-1.6149988174438406,-3.0649986267089773,-0.03999710083007102,3,-0.031573326348324326,-3.5000762951094124,37.459999084472656,-2.6774134006029655,37.61000061035156,1.3333356880973741,37.70000076293945,-0.031573326348324326
5329,2012-10-05,37.77999877929688,38.290000915527344,37.70000076293945,37.790000915527344,176200.0,0.0023879054355848695,-5.941253029351046,-0.07694113504308588,43.82350994231977,40.25016943170536,-0.013129173773599234,0.32966307356737445,-1.0230389262307895,-2.76051725090381,21.488924148953487,0.6000022888183665,-0.0400765216062311,-0.24750137329100852,-1.0035539667899016,0.5085512202078846,-0.6255276700404551,0.13052492345843802,-0.5659022532348743,38.58249505140884,-1.3286042309391206,0.37802629674944477,10,0.13500213623046164,0.05000114440917258,-1.5974988937378,-3.154998779296882,-0.75,4,0.013499262909186127,2.4815055525728336,37.68999862670898,-3.5000762951094124,37.459999084472656,-2.6774134006029655,37.61000061035156,0.013499262909186127
5330,2012-10-08,38.0099983215332,38.060001373291016,37.52000045776367,37.68000030517578,82400.0,0.006087865263837866,1.5116081012748064,-32.99275362321185,46.34828992514205,39.537911314651296,-0.3365219716381773,0.08595575159068858,-1.210529048970983,-3.006347007369712,20.02438184799469,0.5400009155273438,-0.13776240779285587,-0.006001663208010655,-0.7554123900323688,0.7434090636163475,-0.3807070266201862,0.3687037002041649,-0.7689836985266183,56.69268869978944,16.160531204104387,0.374705363412178,10,-0.16499710083007812,-0.1699981689453125,-1.827498435974121,-3.204998016357422,-0.7199974060058594,0,-0.00605102742417174,-5.941253029351046,37.77999877929688,2.4815055525728336,37.68999862670898,-3.5000762951094124,37.459999084472656,-0.00605102742417174
5331,2012-10-09,37.290000915527344,38.0,37.2400016784668,37.91999816894531,169200.0,-0.018942316174688445,-1.0821993687422922,-1.909094061752228,36.626503587652564,40.31691400013611,0.33218642560924394,0.7764549257886841,-0.44487375407503293,-2.299342108649128,18.498122233350777,0.7699966430664062,-0.2854098266188032,-0.6819992065429688,-1.494055404687309,0.1300569916013714,-1.0880273056151424,-0.2759711074707951,1.2700004577636719,4.761835560997054,-32.30026644368046,0.4060280990721713,10,0.6100006103515625,0.5499992370605469,-1.1075010299682617,-2.4850006103515625,-0.030002593994140625,1,0.014481118323129039,1.5116081012748064,38.0099983215332,-5.941253029351046,37.77999877929688,2.4815055525728336,37.68999862670898,0.014481118323129039
5332,2012-10-10,36.86999893188477,37.36000061035156,36.810001373291016,37.36000061035156,140600.0,-0.01126312612847602,1.2448871554133483,0.7777838328791894,34.31152038494868,39.49068062531701,0.7512373211802981,1.127460781884153,0.04972971975245599,-1.8840491598333315,17.146479709040793,0.5499992370605469,-0.4404361623390116,-1.021501159667963,-1.9344553744075696,-0.10854694492835648,-1.47797826703777,-0.5650240522981562,1.66360244750976,4.053890348040163,-30.339380506867904,0.456477107369805,10,0.8150024414062429,0.9050025939941335,-0.522498130798347,-1.8999977111816477,0.9000015258788991,2,0.034174184234673666,-1.0821993687422922,37.290000915527344,1.5116081012748064,38.0099983215332,-5.941253029351046,37.77999877929688,0.034174184234673666
5333,2012-10-11,36.91999816894531,37.290000915527344,36.84000015258789,37.18999862670898,186000.0,0.001356095430133042,-1.0930438871195252,0.5510194548894066,31.36789354830003,38.671694271615024,0.611959575385967,1.0136568044570922,0.06613496458703594,-1.92334569217968,15.721792743177174,0.4500007629394531,-0.5044484108203164,-0.8980018615722685,-1.876327487859136,0.08032376471459912,-1.3871646747157058,-0.4088390484288311,1.544659210205083,7.432218221371074,-21.05485214536644,0.4891628131434355,10,0.7650032043457031,0.8550033569335938,-0.5274991989135742,-1.9099998474121094,1.1100006103515696,3,0.026273057118378462,1.2448871554133483,36.86999893188477,-1.0821993687422922,37.290000915527344,1.5116081012748064,38.0099983215332,0.026273057118378462
5334,2012-10-12,36.4900016784668,37.0,36.40999984741211,36.900001525878906,127600.0,-0.01164670942048418,-1.0701632278832576,1.5185153788553503,29.230755042531868,37.116476730683274,0.9892151935756743,1.362281530494073,0.5666456119135859,-1.4791304216574517,14.183491419865401,0.5900001525878906,-0.4718516171068501,-1.2319984436035156,-2.334638442008668,-0.12935844519836337,-1.7833184428060918,-0.6806784444009395,1.9084694604492256,4.848591337639699,-18.735036311514786,0.5513199992025778,10,0.9949989318847656,1.0849990844726562,0.5799980163574219,-1.1650028228759766,1.8499984741210938,4,0.031789525734569724,-1.0930438871195252,36.91999816894531,1.2448871554133483,36.86999893188477,-1.0821993687422922,37.290000915527344,0.031789525734569724
5335,2012-10-15,36.33000183105469,36.47999954223633,35.91999816894531,36.47000122070313,161700.0,-0.004384758565427194,6.000190739592771,0.3414620530522415,31.894480024955655,36.591928204775954,1.0442588165303377,1.4493094577266419,0.7596805946741796,-1.3080928694080285,13.408001736889869,0.5700035095214844,-0.5199183793803641,-1.2984983444213896,-2.538994927343772,-0.05800176149900693,-1.9187466358825844,-0.6782500529601947,1.9491610303711013,19.711697171991343,-6.308292141328852,0.6202482914611913,10,0.7749977111816406,0.9999980926513672,0.8024978637695312,-0.8800010681152344,2.729999542236328,0,0.01926773776388413,-1.0701632278832576,36.4900016784668,-1.0930438871195252,36.91999816894531,1.2448871554133483,36.86999893188477,0.01926773776388413
5336,2012-10-16,36.7400016784668,36.86999893188477,36.27000045776367,36.43000030517578,356400.0,0.011285434262258809,1.1052730205258692,-2.214305177111604,42.23300791087679,37.28985363482854,0.5563808760612403,0.968462396723865,0.3917074205840265,-1.6938608655048029,12.252207254693575,0.5999984741211009,-0.5173859927775339,-0.8119985580444364,-2.074436723027688,0.450439606938815,-1.4432176405360622,-0.1807794755528107,1.3504280075605521,56.94459161615734,28.374789918171246,0.6312190824916251,10,0.36499786376953125,0.5899982452392578,0.4974985122680664,-1.1800003051757812,2.1499977111816406,1,0.014970038430425436,6.000190739592771,36.33000183105469,-1.0701632278832576,36.4900016784668,-1.0930438871195252,36.91999816894531,0.014970038430425436
5337,2012-10-17,36.650001525878906,37.040000915527344,36.38999938964844,36.86999893188477,177400.0,-0.0024496502034903056,1.3214283281449037,-0.7096659078324231,33.06230680960594,36.54425190848148,0.5804391840562744,0.9703869905264781,0.5206535180023124,-1.5810238970955766,10.733586166091294,0.6500015258789062,-0.5539522223465667,-0.8144987106323214,-2.0720387955133717,0.4430413742487289,-1.443268753072843,-0.18572866819179978,1.266793638781877,53.28480973887475,26.029228384773873,0.6287700424405239,10,0.4549980163574219,0.6799983978271484,0.587498664855957,-1.0900001525878906,2.039997100830071,2,0.016643840934728704,1.1052730205258692,36.7400016784668,6.000190739592771,36.33000183105469,-1.0701632278832576,36.4900016784668,0.016643840934728704
5338,2012-10-18,36.4900016784668,36.90999984741211,36.349998474121094,36.65999984741211,384900.0,-0.004365616391560967,-1.4888696743129377,0.7727280608971331,35.465094358453385,35.61553906582966,0.6172265769629419,1.0445381364425543,0.725313012969913,-1.4095837417120194,9.908716483074153,0.5600013732910156,-0.5681383215200739,-0.8859987258911133,-2.1568765319080754,0.3848790801258488,-1.5214376288995908,-0.2505598228826358,1.2670497265367473,50.893045687699676,22.1364681345335,0.6354389030084806,10,0.4999980926513672,0.8399982452392578,0.7474985122680664,-0.5350017547607422,1.7299995422363352,3,0.03507806852341733,1.3214283281449037,36.650001525878906,1.1052730205258692,36.7400016784668,6.000190739592771,36.33000183105469,0.03507806852341733
5339,2012-10-19,36.20000076293945,36.66999816894531,36.0099983215332,36.5099983215332,243300.0,-0.007947407568865028,1.095246745382985,1.8235346916793824,28.69316149839709,33.653858129524664,0.7370432555260322,1.215724842572456,1.0668735518983397,-1.092627870863339,8.637171702821139,0.6599998474121094,-0.5791806461166971,-1.0609996795654268,-2.319818644080982,0.19781928495012835,-1.6904091618232044,-0.43159019730764925,1.4100863831794328,25.000170298567447,-2.6857647692427733,0.6294094822577772,10,0.7599983215332031,1.1299991607666016,1.0424995422363281,-0.2049999237060547,2.779998779296875,4,0.05055243032566259,-1.4888696743129377,36.4900016784668,1.3214283281449037,36.650001525878906,1.1052730205258692,36.7400016784668,0.05055243032566259
5340,2012-10-22,36.54999923706055,36.61000061035156,36.02999877929688,36.09000015258789,173700.0,0.00966846593217241,-1.0000000000000244,-1.4838797007284898,35.97879913573776,33.581890968200796,0.17675183899287106,0.760593757689378,0.7867823045006475,-1.4080933861749756,7.816678063683746,0.5800018310546804,-0.6179630787532275,-0.6195011138916016,-1.7994105314413602,0.5604083036581571,-1.2094558226664773,-0.029546405116725794,0.9248807908844512,52.42714131751164,24.432283893164396,0.5899547087748779,10,0.09000015258789062,0.7800006866455078,0.6925010681152344,-0.5549983978271484,2.4000015258789062,0,0.04897403427883895,1.095246745382985,36.20000076293945,-1.4888696743129377,36.4900016784668,1.3214283281449037,36.650001525878906,0.04897403427883895
5341,2012-10-23,36.43999862670898,36.599998474121094,35.900001525878906,36.22000122070313,127000.0,-0.0030095926852997668,1.5925952089970825,0.47825618230968997,36.36360854615931,33.80990076389087,0.1715389371751712,0.8014212906629652,0.9610504248136991,-1.250276766818594,7.703723884714392,0.6999969482421875,-0.693270078285785,-0.6595016479492273,-1.8380366151873488,0.5190333192888943,-1.248769131568288,-0.0702341643301665,0.9104908525160482,47.368192100225585,16.80141667487917,0.5892674836190603,10,0.15500259399414773,0.8800029754638743,0.8825016021728587,-0.44499778747557883,3.4500007629394602,1,0.07189909015698182,-1.0000000000000244,36.54999923706055,1.095246745382985,36.20000076293945,-1.4888696743129377,36.4900016784668,0.07189909015698182
5342,2012-10-24,35.110000610351555,36.599998474121094,35.009998321533196,36.4900016784668,215900.0,-0.03649830039737134,-1.0126512292697205,-6.272806089716239,23.347086756911196,32.91870000929212,1.3696610533231421,2.0581598444407447,2.3170078739920896,0.11102784703299307,8.83304201709716,1.5900001525878977,-0.8420468592390549,-1.875999641418467,-3.3427734224909145,-0.4092258603460195,-2.6093865319546907,-1.1426127508822432,2.0954400735388603,5.263274131956276,-24.145570173078962,0.7333868905362221,10,0.914999008178718,1.7649993896484446,2.319999694824226,0.885000228881843,4.840000152587898,2,0.10766159822231436,1.5925952089970825,36.43999862670898,-1.0000000000000244,36.54999923706055,1.095246745382985,36.20000076293945,0.10766159822231436
5343,2012-10-25,35.540000915527344,35.61000061035156,34.919998168945305,35.349998474121094,123600.0,0.012247231492471311,3.1818097748185568,-0.13768282198922416,28.378368426633884,32.823990385303446,0.8083262866078158,1.5202319338983727,1.9033470077523091,-0.2891587365544268,10.057248892827175,0.6900024414062571,-0.8878902440863143,-1.3279993057251005,-2.8632898422819935,0.20729123083179246,-2.0956445740035434,-0.5603540374466576,1.4019866848802067,35.42872837611634,6.883678854043232,0.7676452682784448,10,0.4399986267089844,1.289999008178711,2.135000228881836,0.4549999237060547,4.1499977111816335,3,0.08863246004603798,-1.0126512292697205,35.110000610351555,1.5925952089970825,36.43999862670898,-1.0000000000000244,36.54999923706055,0.08863246004603798
5344,2012-10-26,35.40999984741211,35.70000076293945,35.20000076293945,35.66999816894531,103500.0,-0.003657880269171243,2.1249657277051273,-1.3683946353999357,24.40943462817924,31.99231867455051,0.8593925657169237,1.5667423630955568,2.0236906838434905,-0.13011657221358064,11.281207157248446,0.5,-0.895647836205832,-1.3540002822876005,-2.9903546897097613,0.28235412513456026,-2.172177485998681,-0.5358230785765201,1.2489092325907265,28.994140272310602,3.843946279046463,0.8181772037110796,10,0.5699996948242188,1.4200000762939453,2.3275012969970703,0.5850009918212891,4.369998931884773,4,0.07935615321660006,3.1818097748185568,35.540000915527344,-1.0126512292697205,35.110000610351555,1.5925952089970825,36.43999862670898,0.07935615321660006
5345,2012-10-31,35.93000030517578,35.95000076293945,35.31999969482422,35.810001373291016,137000.0,0.014685130189337592,6.875020861645567,-0.46153733292251714,36.065559674249684,31.30704664825861,0.3092006535710041,0.9563726110643174,1.5014880417633378,-0.6113704416599433,12.086399556575591,0.6300010681152344,-0.8881788817588543,-0.745499801635745,-2.3600180278133394,0.8690184245418493,-1.5527589147245422,0.061759311453052135,0.4854612472789981,60.11916385484189,31.051982991801598,0.8072591130887959,10,0.049999237060546875,0.8799991607666016,1.9275007247924805,0.06500053405761719,3.549999237060547,2,0.08488725886877302,2.1249657277051273,35.40999984741211,3.1818097748185568,35.540000915527344,-1.0126512292697205,35.110000610351555,0.08488725886877302
5346,2012-11-01,36.97999954223633,37.45000076293945,35.91999816894531,35.91999816894531,223700.0,0.029223468637413097,-1.8867936071514684,8.833423403376036,50.998191651689346,33.29992274182343,-0.7858111784773882,-0.15098584234159773,0.45950797945040023,-1.6129305911192233,12.304090380970306,1.5300025939941406,-0.8046969230744665,0.3359994888305664,-1.2254614927268221,1.897460470387955,-0.44473100194812787,1.1167299796092607,-2.0600013732910227,81.42289569904638,47.159643350756326,0.7807304907786934,11,-0.7950000762939453,-0.1700000762939453,0.9850015640258789,-0.9849987030029297,2.8699989318847656,3,0.05327207260922506,6.875020861645567,35.93000030517578,2.1249657277051273,35.40999984741211,3.1818097748185568,35.540000915527344,0.05327207260922506
5347,2012-11-02,36.099998474121094,37.099998474121094,36.02999877929688,37.0,322600.0,-0.02379667601429114,-1.0576899094010341,-0.8490569432798437,43.53312169974346,34.19637022418899,0.00890364476324379,0.6555117102577483,1.3374678710284087,-0.680333915884006,12.533545488016145,1.0699996948242116,-0.7515745025683884,-0.476001548767087,-2.0059733477471724,1.0539702502129984,-1.2409874482571297,0.2889843507229557,-1.1294002532959055,46.640280447811975,8.612000850491711,0.7649858994900425,11,0.08500099182128906,0.6400012969970703,1.8650026321411133,-0.10499763488769531,4.069999694824219,4,0.10498617938292365,-1.8867936071514684,36.97999954223633,6.875020861645567,35.93000030517578,2.1249657277051273,35.40999984741211,0.10498617938292365
5348,2012-11-05,36.5,36.810001373291016,36.13000106811523,36.150001525878906,157000.0,0.011080375146432564,-2.487186509644262,-0.38888653414148266,50.079225985397755,36.572599611633514,-0.4353077281546618,0.17053057691411766,0.9445444259297204,-1.0298297223237043,13.032177990699012,0.7100028991699219,-0.7746712188664944,-0.016500091552735796,-1.4538106926802072,1.4208105095747356,-0.7351553921164751,0.7021552090110035,-1.4798137283325232,57.777743869357636,14.910000903923475,0.7186553005637373,11,-0.3150005340576172,0.23999977111816406,1.292501449584961,-0.5049991607666016,3.229999542236328,0,0.09452056884765625,-1.0576899094010341,36.099998474121094,-1.8867936071514684,36.97999954223633,6.875020861645567,35.93000030517578,0.09452056884765625
5349,2012-11-06,38.290000915527344,39.11999893188477,36.70000076293945,36.70000076293945,498200.0,0.04904112097335189,-2.0440225618928665,4.542877384196185,62.34255970912219,39.50190634200956,-2.1206765066867987,-1.6646507181445855,-0.8254919873702349,-2.754571263879029,13.546384246024035,2.6199989318847727,-0.7099187170122008,1.7480007171630874,0.20229600584558227,3.2937054284805924,0.9751483615043384,2.5208530728218363,-3.221218354034427,78.15794255265523,31.024311226742924,0.7728523556587511,11,-1.2700023651123047,-1.2700023651123047,-0.4974994659423828,-2.2950000762939453,0.7999992370605469,1,0.036563010647876704,-2.487186509644262,36.5,-1.0576899094010341,36.099998474121094,-1.8867936071514684,36.97999954223633,0.036563010647876704
5350,2012-11-07,37.77999877929688,38.040000915527344,37.5099983215332,38.0,156900.0,-0.013319460016613549,2.5333146838919687,-0.1383655343334672,56.46763985673072,41.73568759873972,-1.584474990767113,-1.2361406301752424,-0.2965267042290094,-2.17825977855167,14.424849374522875,0.7800025939941406,-0.6567240491556063,1.2494985580444435,-0.25303905101917934,2.7520361671080664,0.4982297535126321,2.000767362576255,-2.5491675629882877,58.12500521540527,11.7270867895676,0.751268804531811,11,-0.760000228881843,-0.760000228881843,0.027502059936516332,-1.7849979400634837,1.0400009155273366,2,0.052938064177386446,-2.0440225618928665,38.290000915527344,-2.487186509644262,36.5,-1.0576899094010341,36.099998474121094,0.052938064177386446
5351,2012-11-08,37.83000183105469,38.27000045776367,37.61000061035156,37.810001373291016,117300.0,0.001323532381509951,-2.1428415727377588,-0.09091066722153159,57.37499487400543,45.51656627841686,-1.5830449140316958,-1.3108203271104344,-0.33175265269262866,-2.162426576118804,15.913762955434215,0.6599998474121094,-0.5432347449202126,1.2725015640258803,-0.3050364643039174,2.850039592355678,0.48373254986098146,2.061270578190779,-2.4436039061230446,58.25252307027537,12.200062469581368,0.788769014164899,11,-0.8100032806396484,-0.8100032806396484,0.044999122619628906,-1.835000991821289,1.25,3,0.0436161150229486,2.5333146838919687,37.77999877929688,-2.0440225618928665,38.290000915527344,-2.487186509644262,36.5,0.0436161150229486
5352,2012-11-09,38.13000106811523,38.27999877929688,37.0,37.72999954223633,171500.0,0.007930193564364751,2.6571553133514447,19.999618539004032,60.07369763817015,49.03826952414311,-1.5752621178987596,-1.5932712207362485,-0.6135064223556483,-2.3992861781231127,17.1104021702732,1.279998779296882,-0.4686047417253434,1.509500694274898,-0.21442980140197676,3.233431189951773,0.6475354464364571,2.371465942113339,-2.594259102905461,66.88967989691348,20.563463178111668,0.8619652478384374,11,-0.9700012207031179,-1.1100025177001882,-0.2475004196166921,-2.135000228881829,1.80999755859375,4,0.045108768891279905,-2.1428415727377588,37.83000183105469,2.5333146838919687,37.77999877929688,-2.0440225618928665,38.290000915527344,0.045108768891279905
5353,2012-11-12,37.88999938964844,38.47000122070313,37.61999893188477,38.18000030517578,117300.0,-0.006294300334218517,-1.0481937678095763,-0.7249995231646736,60.444975284652074,53.04221848597343,-1.080481409896521,-1.3458772917122275,-0.3634747705868051,-2.099933192936227,18.428249051209892,0.8500022888183594,-0.38773669195822436,1.220998954772952,-0.5907510793739874,3.0327489889198915,0.3151239376994823,2.126873971846422,-2.2108871457716717,49.17353417782163,0.14353139898946665,0.9058750170734714,11,-0.6700000762939453,-0.8700008392333984,-0.007498741149902344,-1.894998550415039,1.6599998474121094,0,0.060174157192511624,2.6571553133514447,38.13000106811523,-2.1428415727377588,37.83000183105469,2.5333146838919687,37.77999877929688,0.060174157192511624
5354,2012-11-13,37.650001525878906,38.099998474121094,37.56999969482422,37.68000030517578,70900.0,-0.006334068821207128,-4.5788628332797945,0.10344373997000868,56.892238723349145,55.35629393587336,-0.5468291991542671,-1.0693451787000114,-0.10958132452336855,-1.8079235806680316,19.13382920456644,0.529998779296875,-0.10103058165821466,0.9230010986328097,-0.9382166118745019,2.784218809140121,-0.0076077566208496705,1.853609953886469,-1.8332538144818216,44.21775415723784,-4.201495507690375,0.930608855253657,11,-0.1300029754638672,-0.6300029754638672,0.22249889373779297,-1.6550006866455078,2.379997253417976,1,0.055245629005558516,-1.0481937678095763,37.88999938964844,2.6571553133514447,38.13000106811523,-2.1428415727377588,37.83000183105469,0.055245629005558516
5355,2012-11-14,37.02999877929688,37.86000061035156,37.0099983215332,37.77000045776367,80300.0,-0.016467535762405228,-1.1794858000811843,24.66772634791431,53.47467317875374,55.631458549991635,0.2744822039594297,-0.4155152327656495,0.5125632777174616,-1.12461594046475,18.93750270858042,0.8500022888183594,0.13911702578556628,0.26799850463867614,-1.588105185616186,2.1241021948935384,-0.6600533404887585,1.1960503497661108,-1.0811210190802925,2.040731590857664,-44.59012894789005,0.9280518451274328,11,0.5450000762939453,-0.010000228881843043,0.8425016403198171,-1.0349979400634837,2.7100028991699148,2,0.05563060872804382,-4.5788628332797945,37.650001525878906,-1.0481937678095763,37.88999938964844,2.6571553133514447,38.13000106811523,0.05563060872804382
5356,2012-11-15,37.290000915527344,37.36000061035156,37.060001373291016,37.09000015258789,101800.0,0.007021391974115554,-1.3077013366198629,-0.2702706882419982,64.69000242659561,57.98222307519742,0.07049107182537995,-0.666364999142786,0.25841317828814425,-1.3290582147057108,19.435138641360687,0.3300018310546804,0.4389561637386237,0.5005006790161133,-1.370468678415584,2.3714700364478105,-0.4349839996997389,1.4359853577319655,-1.2142783084440296,19.72793705495226,-30.80815460638087,0.9354846787158496,11,0.33499908447265625,-0.2700023651123047,0.5524997711181641,-1.2950000762939453,2.4599990844726562,3,0.04102973295073831,-1.1794858000811843,37.02999877929688,-4.5788628332797945,37.650001525878906,-1.0481937678095763,37.88999938964844,0.04102973295073831
5357,2012-11-16,37.2599983215332,37.59000015258789,37.060001373291016,37.41999816894531,131800.0,-0.0008045747722588148,1.1199789430317457,-0.7999961853172862,62.25066634787034,59.33460533769438,0.31552463253931506,-0.6201133571193509,0.28082228991017644,-1.2346435983184207,20.333682427754646,0.529998779296875,0.642964323010105,0.43999824523925923,-1.441255751508983,2.3212522419875015,-0.5006287531348619,1.3806252436133803,-1.0625046614578295,17.123253669025942,-33.864627366930605,0.9406269983741202,11,0.6500015258789062,-0.23999977111816406,0.6100025177001953,-1.2649974822998047,1.960002899169929,4,0.0488460437871161,-1.3077013366198629,37.290000915527344,-1.1794858000811843,37.02999877929688,-4.5788628332797945,37.650001525878906,0.0488460437871161
5358,2012-11-19,37.77000045776367,37.79999923706055,37.5,37.5099983215332,88500.0,0.013687658593793506,-1.1428610354223434,-1.6250149011754047,65.94591390144708,59.73497802573048,0.005159796479993872,-1.0849292839682931,-0.2555043863929427,-1.6791688923996304,21.296784191558448,0.5400009155273438,0.7012377850634977,0.88600044250488,-1.0346620413277563,2.8066629263375162,-0.07433079941144172,1.8463316844212017,-1.4556065868159251,69.72495686592916,15.29593030605595,0.960331241916319,11,-0.034999847412109375,-0.7500019073486328,-0.03999900817871094,-1.7749996185302734,1.5999984741211009,0,0.057452955855054944,1.1199789430317457,37.2599983215332,-1.3077013366198629,37.290000915527344,-1.1794858000811843,37.02999877929688,0.057452955855054944
5359,2012-11-20,38.02999877929688,38.02999877929688,37.47999954223633,37.72000122070313,81900.0,0.006883725665398188,2.548410120102428,1.1922885061181372,64.70584149698256,60.65033376353624,-0.33033683593744456,-1.2656919417181953,-0.538381701496931,-1.8767828877993296,21.905933835378274,0.549999237060554,0.9017069701772442,1.0544988632202248,-0.9029699289122988,3.0119676553527484,0.07576446715396656,2.033233259286483,-1.603380705911654,100.0,44.37851492162174,0.9787343960662603,11,-0.2949981689453196,-1.010000228881843,-0.29999732971192117,-2.0349979400634837,1.0800018310546804,1,0.039968459283546975,-1.1428610354223434,37.77000045776367,1.1199789430317457,37.2599983215332,-1.3077013366198629,37.290000915527344,0.039968459283546975
5360,2012-11-21,38.34000015258789,38.349998474121094,37.7599983215332,38.0,38300.0,0.008151495746557158,2.2778078011253458,1.0967833234888757,60.62497690326079,61.01144287789795,-0.6174831945304646,-1.5122488748736203,-0.862651153044439,-2.1227622993482242,22.655859833976873,0.5900001525878906,1.0456341563633416,1.2750001907348647,-0.7625992351395396,3.312599616609269,0.25620047779766253,2.293799903672067,-1.8056468448626788,99.22493457335916,44.931120609331884,1.0187997129372035,11,-0.6049995422363281,-1.3200016021728516,-0.8099994659423828,-1.7549991607666016,0.970001220703125,2,0.044079254563980985,2.548410120102428,38.02999877929688,-1.1428610354223434,37.77000045776367,1.1199789430317457,37.2599983215332,0.044079254563980985
5361,2012-11-23,39.060001373291016,39.11000061035156,38.060001373291016,38.400001525878906,31800.0,0.018779374487157607,1.7631619894694046,1.941175150624376,73.7179075708699,62.52746620375347,-1.2791800064169436,-2.1353842260586404,-1.5865913841621406,-2.796578205594045,23.487060564522867,1.0499992370605469,0.9579575827645144,1.8640012741088867,-0.33491173437322175,4.062914282590995,0.7645447698678325,2.963457778349941,-2.4222222405994245,97.56101191860735,40.551746181300075,1.0994565042410542,11,-1.0000019073486328,-2.0400028228759766,-1.8425016403198242,-2.4750003814697266,1.8999977111816406,4,0.01740912138422912,2.2778078011253458,38.34000015258789,2.548410120102428,38.02999877929688,-1.1428610354223434,37.77000045776367,0.01740912138422912
5362,2012-11-26,38.88999938964844,39.349998474121094,38.66999816894531,38.72000122070313,72800.0,-0.004352329177305769,-4.036959593105397,0.25757304279974647,69.88346482681592,63.576187263993894,-1.1063830452287888,-1.757797471496886,-1.4325788625115266,-2.5705319072678776,23.32387769636059,0.6800003051757812,0.9607702628831305,1.5049993515014677,-0.5861402360650274,3.596138939067963,0.4594295577182166,2.550569145284719,-2.1529314649891163,75.40110442688731,17.725282586343596,1.045569793783248,11,-0.7100009918212891,-1.7550010681152344,-1.672499656677246,-2.2449989318847656,2.1100006103515625,0,0.022113669936967728,1.7631619894694046,39.060001373291016,2.2778078011253458,38.34000015258789,2.548410120102428,38.02999877929688,0.022113669936967728
5363,2012-11-27,38.68999862670898,38.97000122070313,38.400001525878906,38.70000076293945,75500.0,-0.005142729906874144,1.072714662227743,-0.05883672919850041,54.52484333479184,63.31314333193197,-0.8727471546325987,-1.3804850260629422,-1.2483198381540248,-2.321946730196096,22.895326482527423,0.5699996948242259,0.9486559501551142,1.147498703002924,-0.8299522321486918,3.12494963815454,0.15877323542711963,2.1362241705787284,-1.7961548690819527,64.70587035325711,9.22346961747769,0.9887254675758069,11,-0.5100002288818288,-1.5550003051757741,-1.4724988937377859,-2.0449981689453054,1.9799995422363352,1,0.01369869766881493,-4.036959593105397,38.88999938964844,1.7631619894694046,39.060001373291016,2.2778078011253458,38.34000015258789,0.01369869766881493
5364,2012-11-28,38.22000122070313,38.54999923706055,38.18999862670898,38.36999893188477,173500.0,-0.012147775205176403,-2.428529908629783,14.99656750571017,55.022844571562,63.48516237557734,-0.35022194755839564,-0.7264193344483871,-0.8004949153792396,-1.808638480716958,22.512437689852714,0.5,0.8731567560986448,0.5370012283325281,-1.1853367787516547,2.259339235416711,-0.32416777520955975,1.3981702318746159,-1.178788180086464,28.930997171366705,-25.1341291962828,0.8611690035420908,11,-0.015001296997077418,-1.085002899169929,-1.0600013732910227,-1.5750007629394602,2.680000305175774,2,0.030088897814024795,1.072714662227743,38.68999862670898,-4.036959593105397,38.88999938964844,1.7631619894694046,39.060001373291016,0.030088897814024795
5365,2012-11-29,38.97999954223633,38.9900016784668,38.0,38.5,68200.0,0.01988483247670647,2.959976501644122,-3.2000457770656903,61.29662036325765,63.108119924095334,-0.8990705588564794,-1.3135499307021945,-1.5675216879034082,-2.5132816762688606,22.764347158844643,0.9900016784667969,0.8292912169567259,1.1444995880126925,-0.4604076342486181,2.749406810274003,0.34204597688204075,1.9469531991433442,-1.800259375609393,72.59264073423115,18.26995894857302,0.8024536111306552,11,-0.7749996185302734,-1.845001220703125,-1.8350000381469727,-2.3349990844726562,1.9500007629394531,3,0.0033350710528965433,-2.428529908629783,38.22000122070313,1.072714662227743,38.68999862670898,-4.036959593105397,38.88999938964844,0.0033350710528965433
5366,2012-11-30,38.95000076293945,39.099998474121094,38.52999877929688,38.93000030517578,317900.0,-0.000769594141846297,2.562543958991432,0.041667660078360313,58.50620797507959,62.69206899378526,-0.6803879516554829,-1.1893762665531753,-1.5473015041065281,-2.426422540719102,24.512166286199438,0.5699996948242116,0.8421059276647753,1.016000747680664,-0.6095122900080341,2.641513785369362,0.20324422883631854,1.8287572665250096,-1.640045097862867,70.37050642282718,16.90887987872256,0.8127565188443475,11,-0.5350017547607422,-1.81500244140625,-1.965001106262207,-2.3050003051757812,2.4199981689453196,4,0.009242634231065194,2.959976501644122,38.97999954223633,-2.428529908629783,38.22000122070313,1.072714662227743,38.68999862670898,0.009242634231065194
5367,2012-12-03,39.88999938964844,40.150001525878906,38.83000183105469,39.11000061035156,371000.0,0.024133468762429056,1.0307639940373488,38.99904634751097,68.11592800731988,62.93318167221557,-1.3500614906376356,-1.9298221619733198,-2.4905484377790827,-3.3060722488101177,26.630857148774567,1.3199996948242188,0.9664432295039518,1.7664993286132784,0.1576385631686179,3.375360094057939,0.9620689458909482,2.5709297113356087,-2.457641156029183,87.90688596724685,32.50235303993949,0.8044303827223299,12,-1.0749988555908203,-2.354999542236328,-2.932497978210449,-3.2449989318847656,1.2600021362304688,0,0.026823758114719043,2.562543958991432,38.95000076293945,2.959976501644122,38.97999954223633,-2.428529908629783,38.22000122070313,0.026823758114719043
5368,2012-12-04,39.95000076293945,40.11999893188477,39.5099983215332,39.5099983215332,95000.0,0.0015041708249958763,-1.7727146622278032,0.5641065769396298,71.53554199696978,63.692037283325256,-1.1938566232754155,-1.8109543762301783,-2.5486544576313293,-3.3041244237162246,28.864044698231154,0.6100006103515696,0.9887534798472473,1.6540006637573228,0.03826985795088689,3.2697314695637587,0.8461352608541048,2.4618660666605408,-2.3002310659394283,90.69764553503309,32.47859260263333,0.8078654029032188,12,-0.9950008392333984,-2.4150009155273438,-3.5000009536743164,-3.3050003051757812,1.3499984741210938,1,0.02628283396766795,1.0307639940373488,39.88999938964844,2.562543958991432,38.95000076293945,2.959976501644122,38.97999954223633,0.02628283396766795
5369,2012-12-05,39.68999862670898,39.93999862670898,39.22999954223633,39.849998474121094,105600.0,-0.006508188517274638,3.1764633284342003,-0.36363399916772315,76.7067873171456,65.47890510709024,-0.7527838625950736,-1.5185468641064404,-2.297476292593238,-2.9789045755643357,28.72879716728447,0.720001220703125,1.048588126373275,1.3239986419677692,-0.4077774405512784,3.0557747244868168,0.4581106007082454,2.189886683227293,-1.8402103833986416,78.60453150227961,12.730744608713763,0.8658880412595237,12,-0.6149978637695241,-2.0149974822997976,-3.284998893737786,-2.8599987030029226,1.2900009155273509,2,0.024691347345546566,-1.7727146622278032,39.95000076293945,1.0307639940373488,39.88999938964844,2.562543958991432,38.95000076293945,0.024691347345546566
5370,2012-12-06,39.77999877929688,40.04999923706055,39.65999984741211,39.790000915527344,74800.0,0.0022675776190967945,-2.1199951171875,0.06251341105781706,75.88352575988533,65.71952935031418,-0.6895530148859095,-1.529444964601609,-2.3915680218100306,-3.0036193230893744,28.61632766760469,0.3899993896484375,1.0444680743401378,1.3139987945556726,-0.5041248812880781,3.1321224703994233,0.40493695663379725,2.223060632477548,-1.7461934733810622,77.16036300786048,5.224325860098688,0.9090618379218754,12,-0.704998016357429,-2.0449981689453196,-3.3749990463256907,-2.9499988555908274,1.3600006103515554,3,0.028154921592529636,3.1764633284342003,39.68999862670898,-1.7727146622278032,39.95000076293945,1.0307639940373488,39.88999938964844,0.028154921592529636
5371,2012-12-07,39.47999954223633,40.0,39.25,39.84000015258789,55600.0,-0.0075414591821628685,1.2058813629682819,35.99237223496073,71.85039783974065,65.93807746286137,-0.3617540526997658,-1.1589119987578869,-2.081822231262123,-2.64260975258437,28.076131774535135,0.75,1.0380258651365892,0.931499671936038,-0.9146372282117667,2.7776365720838427,0.008431221862132077,1.854568122009944,-1.276898538723458,49.24226223159842,-28.403353351271477,0.9230684500739028,12,-0.404998779296875,-1.4449996948242188,-3.0850000381469727,-2.6499996185302734,1.6300010681152344,4,0.036727476690779026,-2.1199951171875,39.77999877929688,3.1764633284342003,39.68999862670898,-1.7727146622278032,39.95000076293945,0.036727476690779026
5372,2012-12-10,39.849998474121094,39.95000076293945,39.36000061035156,39.61000061035156,130900.0,0.009371806893992973,1.6818039950062422,-0.6666596024244479,71.05261735409738,67.77449679833975,-0.6495651186073772,-1.468749651274777,-2.422744822734444,-2.9614414984398394,28.4209434540652,0.5900001525878906,1.0709042452782498,1.215498733520505,-0.7072126043343516,3.1382100713753616,0.2541430645930731,2.176854402447937,-1.491145428818939,69.66284910933132,-8.613528811997725,0.9613556689274296,12,-0.7749977111816406,-1.7599983215332031,-3.352499008178711,-3.019998550415039,1.470001220703125,0,0.038143049334136814,1.2058813629682819,39.47999954223633,-2.1199951171875,39.77999877929688,3.1764633284342003,39.68999862670898,0.038143049334136814
5373,2012-12-11,40.16999816894531,40.36000061035156,39.900001525878906,40.06999969482422,80600.0,0.008030105572827795,-1.0909295833261083,0.4166640175477636,71.39999389648428,69.59418005666447,-0.8242251909345413,-1.6961415627119436,-2.7261139953110245,-3.236516040170315,28.75117317877962,0.5100021362304688,0.9621673842249621,1.4214984893798857,-0.5839385754963047,3.426935554256076,0.4187799569417905,2.424217021817981,-1.6678532451970156,83.18564054783052,7.34084555646524,1.0027185324380947,12,-0.9899978637695312,-1.924997329711914,-3.707498550415039,-3.339998245239258,1.3600006103515696,1,0.02439640033867896,1.6818039950062422,39.849998474121094,1.2058813629682819,39.47999954223633,-2.1199951171875,39.77999877929688,0.02439640033867896
5374,2012-12-12,39.72999954223633,40.40999984741211,39.68000030517578,40.349998474121094,63700.0,-0.010953414158956565,-1.0277838118499758,-6.200083924620432,63.547759589172465,69.84430663732167,-0.1648430322739003,-1.1513554969015587,-2.2610372407650203,-2.757367178786687,29.038434595439828,0.7299995422363281,0.8906895529697749,0.8774999618530259,-1.1036623153001273,2.858662239006179,-0.11308117672354712,1.868081100429599,-1.0420690498277025,41.37927632552526,-30.206521625189957,0.9905811385765757,12,-0.26000022888183594,-1.1749992370605469,-3.2674999237060547,-2.8999996185302734,1.990001678466804,2,0.03951673075543782,-1.0909295833261083,40.16999816894531,1.6818039950062422,39.849998474121094,1.2058813629682819,39.47999954223633,0.03951673075543782
5375,2012-12-13,39.09000015258789,39.86000061035156,38.97000122070313,39.68000030517578,149500.0,-0.016108718777307462,-1.1445819679289098,0.9516147887453932,50.29701788603637,68.93217440520574,0.5502673605978998,-0.36797948310078255,-1.6096494493495754,-2.0762724704626407,29.752321865289765,0.8899993896484304,0.9453645333704586,0.13450050354003906,-1.6523806911622998,1.921381698242378,-0.7589400938111268,1.027941100891205,-0.19542133757884983,8.333267105886637,-57.48967262813942,0.8934405973511682,12,0.5300006866455078,-0.38500022888183594,-2.0700016021728516,-2.0700016021728516,2.7099990844726562,3,0.048349945824272655,-1.0277838118499758,39.72999954223633,-1.0909295833261083,40.16999816894531,1.6818039950062422,39.849998474121094,0.048349945824272655
5376,2012-12-14,38.81999969482422,39.27999877929688,38.72000122070313,39.09000015258789,112900.0,-0.0069071490588314965,-1.3829814864415892,0.45762777616138106,49.320390506947945,66.84378134960886,0.8938899661241351,0.023738862755422474,-1.3282617967357098,-1.7623377385411203,30.37779175265421,0.55999755859375,1.0346700614619948,-0.21199989318847656,-1.8207859874983683,1.3967862011214152,-1.0163929403434224,0.5923931539664693,1.5900001525878906,5.917074282824649,-56.26969137501605,0.804393047154946,12,0.7450008392333984,-0.11499977111816406,-1.8000011444091797,-1.8000011444091797,4.180000305175781,4,0.05976300136688417,-1.1445819679289098,39.09000015258789,-1.0277838118499758,39.72999954223633,-1.0909295833261083,40.16999816894531,0.05976300136688417
5377,2012-12-17,39.08000183105469,39.209999084472656,38.56999969482422,38.88000106811523,125300.0,0.006697633649521473,1.7826346560517476,-0.7407423105723713,53.74283645330952,64.86681406697994,0.5664777962174554,-0.0979437052152008,-1.5687849739307254,-1.9651110104724552,30.724065089527773,0.6399993896484375,1.0361436808949094,-0.04299793243408345,-1.4187741076290763,1.3327782427609094,-0.7308860200315834,0.6448901551634165,1.2961980438232388,27.717505105266977,-32.73988424756996,0.6878880875974971,12,0.40999794006347656,-0.3750019073486328,-2.0600032806396484,-2.0600032806396484,3.779998779296875,0,0.051944695091691306,-1.3829814864415892,38.81999969482422,-1.1445819679289098,39.09000015258789,-1.0277838118499758,39.72999954223633,0.051944695091691306
5378,2012-12-18,39.93999862670898,39.97999954223633,38.97000122070313,39.04999923706055,161500.0,0.02200605822313184,1.0824681453515663,4.449979972915559,65.35713434218532,63.60574151420658,-0.3297653589443499,-0.8295664720386,-2.4063226658036854,-2.7744321708201696,31.168573988828673,1.009998321533196,1.0861709136406006,0.7084989547729421,-0.5557500062738185,1.9727479158197028,0.07637447424956179,1.3406234352963224,0.3639532409668007,74.45645751484894,9.59763958129929,0.6321244805233814,12,-0.4499988555908132,-1.229999542236321,-2.849999427795403,-2.920000076293938,2.1800003051757955,1,0.03455185567263386,1.7826346560517476,39.08000183105469,-1.3829814864415892,38.81999969482422,-1.1445819679289098,39.09000015258789,0.03455185567263386
5379,2012-12-19,39.54999923706055,40.34000015258789,39.43999862670898,39.79999923706055,154200.0,-0.009764632024489517,-2.8297837802739227,-0.2808990690417839,55.44933231802492,61.33527557622209,0.042786103792167296,-0.33713904767564884,-2.0008343591061077,-2.3401409310698043,31.528565462658776,0.9000015258789134,0.9841277657639154,0.24249954223633097,-0.8939180354871041,1.378917119959766,-0.3257092466253866,0.8107083310980485,-0.9799995422363281,55.36719145680449,-8.161672202617176,0.5682087888617174,12,-0.05999946594238281,-0.8400001525878906,-2.4300003051757812,-2.530000686645508,2.5400009155273438,2,0.05006320051659996,1.0824681453515663,39.93999862670898,1.7826346560517476,39.08000183105469,-1.3829814864415892,38.81999969482422,0.05006320051659996
5380,2012-12-20,40.02999877929688,40.2599983215332,39.63999938964844,39.63999938964844,198300.0,0.012136524690158579,-2.1794866778825464,-1.5599975585937784,59.50703066602106,59.963790334697684,-0.4447967098667718,-0.7210025964465601,-2.4668627068544,-2.7826671104221603,31.598981046158876,0.7099990844726562,0.8646005325785922,0.6379991531372156,-0.4456115870299939,1.721609893304425,0.09619378305361437,1.1798045232208167,-1.4245990753173885,82.48580264873584,19.00351950921646,0.5418053700836045,12,-0.539999008178718,-1.3199996948242259,-2.760000228881843,-3.010000228881843,2.650001525878899,3,0.04221839852466602,-2.8297837802739227,39.54999923706055,1.0824681453515663,39.93999862670898,1.7826346560517476,39.08000183105469,0.04221839852466602
5381,2012-12-21,39.7400016784668,40.02999877929688,39.0,39.20000076293945,738000.0,-0.00724449437105823,-1.1914810726576348,1.3846198990570584,48.50896758110791,57.45894035992109,-0.1274415901918644,-0.3978473660709696,-2.1427649278534346,-2.451233401315662,30.685700557340578,1.029998779296882,0.7294619080610403,0.31400203704833984,-0.7684192925084474,1.3964233666051271,-0.22720862773005734,0.855212701826737,-1.0999099655151383,66.10178988997725,5.473219580522155,0.5412106647783951,12,-0.2500019073486328,-1.0050010681152344,-2.442502975463867,-2.720003128051758,3.5399971008300852,4,0.05183687648684643,-2.1794866778825464,40.02999877929688,-2.8297837802739227,39.54999923706055,1.0824681453515663,39.93999862670898,0.05183687648684643
5382,2012-12-24,39.75,40.02999877929688,39.56999969482422,39.61999893188477,63700.0,0.0002515933847737628,-3.0000000000000617,0.24074231057233175,47.991956950535254,54.85804736592675,-0.1711105127212562,-0.3584932540735366,-2.1043033169232643,-2.4030298031832444,29.536154432158813,0.45999908447266336,0.5923483275727222,0.2810003280639677,-0.7798801999286482,1.3418808560565836,-0.24943993593234381,0.8114405920602792,-1.0759101182556137,56.93426185550339,0.10471526696426992,0.5304402639963092,12,-0.26000022888183594,-1.0149993896484375,-2.4275007247924805,-2.730001449584961,3.9000015258789062,0,0.08176100628930816,-1.1914810726576348,39.7400016784668,-2.1794866778825464,40.02999877929688,-2.8297837802739227,39.54999923706055,0.08176100628930816
5383,2012-12-26,39.22000122070313,39.93000030517578,39.16999816894531,39.88000106811523,138200.0,-0.013333302623820598,1.0000100386991853,-5.076880190146593,45.52382447122746,52.85538790837731,0.2346339662070065,0.22477204414330032,-1.5326159699132802,-1.8224296266015045,28.584960782990308,0.7600021362304688,0.47611962341648706,-0.2754985809326129,-1.279394472208267,0.7283973103430412,-0.7774465265704436,0.2264493647052177,-0.512593133541877,16.41799967546662,-36.101579423779924,0.5019479456378276,12,0.23499870300292258,-0.27500152587891336,-1.7550020217895579,-2.200002670288093,4.169998168945305,2,0.09280977247208688,-3.0000000000000617,39.75,-1.1914810726576348,39.7400016784668,-2.1794866778825464,40.02999877929688,0.09280977247208688
5384,2012-12-27,39.36999893188477,39.52999877929688,38.58000183105469,39.36000061035156,128800.0,0.003824520818792365,4.75759187117785,-0.015148975522364645,46.13935103999264,52.39342492548356,0.031513913595006215,0.17428225151697774,-1.6244604059822407,-1.9166078532522235,27.88169544607692,0.9499969482421946,0.338122517147994,-0.18300075531005433,-0.9921344263996659,0.6261329157795572,-0.5875675908548601,0.22156608023475144,0.9700012207031179,47.023735186796095,-2.2806784772804676,0.404566835544805,12,0.08500099182128196,-0.424999237060554,-1.992499351501472,-2.3500003814697337,4.04999923706054,3,0.06985014159532632,1.0000100386991853,39.22000122070313,-3.0000000000000617,39.75,-1.1914810726576348,39.7400016784668,0.06985014159532632
5385,2012-12-28,39.11000061035156,39.34000015258789,38.93000030517578,39.13999938964844,114900.0,-0.0066039707540516135,-1.1025666105872687,-3.000381533763606,46.48956384206964,52.078888629385965,0.3292743732996115,0.4685416690776023,-1.3029729555345426,-1.6200974797070273,26.752746798139444,0.4399986267089915,0.15576765771113088,-0.44949913024902344,-1.241151122651857,0.34215286215381013,-0.8453251264504402,-0.05367313404760665,1.1947995758056607,36.55171688046537,-12.233433012079239,0.3958259962014155,12,0.3449993133544922,-0.02500152587890625,-1.7325010299682617,-2.0900020599365234,4.819999694824219,4,0.07619533356508268,4.75759187117785,39.36999893188477,1.0000100386991853,39.22000122070313,-3.0000000000000617,39.75,0.07619533356508268
5386,2012-12-31,39.310001373291016,39.38999938964844,38.84000015258789,39.09000015258789,163900.0,0.005113801069246637,1.8947537494729656,-7.333672431332655,44.70589731257634,51.074784280415614,0.23030940233552855,0.31293862875649836,-1.4511103333155972,-1.7802961222864369,25.508959978769706,0.5499992370605469,0.04777892534146133,-0.267498397827147,-1.0159939521725718,0.4809971565182778,-0.6417461749998594,0.10674937934556539,0.9603028457641543,50.34490197522785,4.027116491653707,0.3742477771727135,12,0.14999961853027344,-0.10500144958496094,-1.9325017929077148,-2.2900028228759766,4.3899993896484375,0,0.08572879201613293,-1.1025666105872687,39.11000061035156,4.75759187117785,39.36999893188477,1.0000100386991853,39.22000122070313,0.08572879201613293
5387,2013-01-02,40.959999084472656,40.97999954223633,40.040000915527344,40.040000915527344,213800.0,0.04197399271277358,-1.0434793425439106,4.181786655569427,56.14310072129389,50.05100276698323,-1.2571709498007593,-1.3204894285636115,-3.0261008133061225,-3.3819300237455607,23.752319496214135,1.6699981689453125,0.11256548841187453,1.3289993286132784,0.3646266175066657,2.293372039719891,0.8468129730599685,1.8111856841665883,-2.3799972534179688,99.1666467984328,55.136619233397866,0.48218635555330674,1,-1.1799983978271484,-1.4699993133544922,-3.4200000762939453,-3.940000534057617,3.1100006103515625,2,0.05664061881543603,1.8947537494729656,39.310001373291016,-1.1025666105872687,39.11000061035156,4.75759187117785,39.36999893188477,0.05664061881543603
5388,2013-01-03,41.0,41.36999893188477,40.7599983215332,40.790000915527344,99900.0,0.0009765848735701077,-3.518451539983099,0.22826032872804472,60.53070584700058,50.61559982575831,-1.2639120408036746,-1.3468472820430009,-2.9839251344311037,-3.3694904406161967,22.02449889535169,0.6100006103515696,0.21544885024964344,1.316500282287599,0.18003808441194025,2.452962480163258,0.7482691833497697,1.8847313812254285,-2.3719982147216783,86.73837575764183,40.622659167104615,0.568231098937828,1,-1.0249996185302734,-1.3150005340576172,-3.342501640319824,-3.865001678466797,2.3899993896484375,3,0.0646341835580222,-1.0434793425439106,40.959999084472656,1.8947537494729656,39.310001373291016,-1.1025666105872687,39.11000061035156,0.0646341835580222
5389,2013-01-04,40.66999816894531,41.18000030517578,40.38999938964844,40.5099983215332,146000.0,-0.008048825147675354,-2.9500271798735422,0.7619073569482289,63.811196156485565,51.093840435809916,-0.8474492067335149,-0.9904424141800732,-2.5645380290896043,-2.983804181405958,20.521336672393158,0.7900009155273438,0.2734024259707013,0.9374984741210923,-0.28164376597445795,2.1566407142166426,0.3279273540733172,1.5470695941688675,-1.9323164978027307,72.33197230498273,20.551488361967458,0.6095711200477738,1,-0.6949977874755859,-0.9849987030029297,-3.0124998092651367,-3.5349998474121094,3.5800018310546875,4,0.0668797969796826,-3.518451539983099,41.0,-1.0434793425439106,40.959999084472656,1.8947537494729656,39.310001373291016,0.0668797969796826
5390,2013-01-07,40.900001525878906,41.0,40.310001373291016,40.56999969482422,90600.0,0.005655356953254476,1.6037743997236138,2.0625134110578642,68.309898883528,53.293943913856594,-1.051657500814855,-1.1934231873734973,-2.7119237451039595,-3.149673804031501,18.813957501973817,0.6899986267089844,0.19402402469949465,1.111501693725586,-0.21499318196850226,2.437996569419674,0.4482542558785383,1.7747491315726336,-2.057027164306639,81.42301846736525,22.856269509291508,0.6632474378470447,1,-0.9250011444091797,-1.2150020599365234,-3.2300024032592773,-3.765003204345703,4.0,0,0.06161360755627143,-2.9500271798735422,40.66999816894531,-3.518451539983099,41.0,-1.0434793425439106,40.959999084472656,0.06161360755627143
5391,2013-01-08,40.93000030517578,41.060001373291016,40.650001525878906,40.650001525878906,112600.0,0.0007334664591123197,-1.92858310626703,0.8484764414851805,66.97249632878416,55.40289273366203,-1.0002949706421376,-1.1691654461873284,-2.653706707264206,-3.1175874008874587,17.74436524660501,0.4099998474121094,0.21791162604324654,1.0690004348754911,-0.3422902698423016,2.480291139593284,0.3633550825165912,1.774645787234391,-1.9859449607910165,66.91734714657315,4.2646184776632055,0.7056453523588972,1,-0.9549999237060547,-0.9800014495849538,-3.2600011825561523,-3.795001983642578,3.6899986267089915,1,0.07329587045276997,1.6037743997236138,40.900001525878906,-2.9500271798735422,40.66999816894531,-3.518451539983099,41.0,0.07329587045276997
5392,2013-01-09,41.36999893188477,41.43999862670898,40.900001525878906,41.08000183105469,68900.0,0.010750027447552934,1.5116349216206886,1.0357084468665103,64.21473977348404,57.47966110057943,-1.3257470090634413,-1.569942512880388,-2.9556815041886324,-3.5042873351136095,16.750967950641122,0.539997100830071,0.18861996318781138,1.4329990386962947,-0.13121988327984013,2.9972179606724296,0.6508895777082273,2.215108499684362,-2.3289058440000048,93.80532168441358,31.297125743469678,0.782109460988067,1,-1.3599987030029368,-1.3649997711181712,-3.5950002670288157,-4.23500061035157,3.5800018310546804,2,0.056321051274161205,-1.92858310626703,40.93000030517578,1.6037743997236138,40.900001525878906,-2.9500271798735422,40.66999816894531,0.056321051274161205
5393,2013-01-10,41.150001525878906,41.47000122070313,40.849998474121094,41.47000122070313,89800.0,-0.005317800620882052,2.875020861645439,-1.103458254955865,66.46096559151084,59.737618272970344,-0.8975783960857484,-1.3415428727003231,-2.6112332210145297,-3.2392339913461896,15.309068838093804,0.6200027465820384,0.2564100405585421,1.16400146484375,-0.4897835657864249,2.817786495473925,0.33710894952866255,1.9908939801588375,-1.9649741056646874,72.41381578298271,8.630453801618529,0.8268925153150859,1,-0.9950008392333984,-1.1300010681152344,-2.975001335144043,-3.615001678466797,4.2199974060058665,3,0.07095985566632246,1.5116349216206886,41.36999893188477,-1.92858310626703,40.93000030517578,1.6037743997236138,40.900001525878906,0.07095985566632246
5394,2013-01-11,41.29999923706055,41.540000915527344,41.06999969482422,41.22000122070313,251800.0,0.0036451447295162698,-1.473683682176379,-0.24999403952981036,64.01770428687263,61.68518943350401,-0.8325684052448352,-1.4418118194060483,-2.62828019684914,-3.3551407695298465,14.203879593916255,0.470001220703125,0.3382370406302826,1.2354991912841768,-0.5134304677197079,2.9844288502880616,0.361034361782238,2.1099640207861157,-1.9321739128072153,80.48766115551254,18.282268780735727,0.8744648295019409,1,-1.1099987030029297,-1.2449989318847656,-3.054999351501465,-3.7649993896484375,3.819999694824226,4,0.05060533150597313,2.875020861645439,41.150001525878906,1.5116349216206886,41.36999893188477,-1.92858310626703,40.93000030517578,0.05060533150597313
5395,2013-01-14,40.97999954223633,41.36999893188477,40.79999923706055,41.150001525878906,95800.0,-0.007748176773259341,-1.1509317172531703,-2.125077487959752,63.59649783247749,63.78414504682635,-0.24519911266742866,-1.025538011015179,-2.1930707686630626,-3.0017664811830116,14.033193221459129,0.5699996948242259,0.4805160271981279,0.8209995269775376,-0.9103808425683724,2.5523798965234477,-0.04469065779541381,1.686689711750489,-1.3949566588555982,37.07845423217378,-23.61646203808168,0.8656901847729546,1,-0.18999862670898438,-0.9249992370605469,-2.6049985885620117,-3.4449996948242188,3.729999542236328,0,0.07979503402369303,-1.473683682176379,41.29999923706055,2.875020861645439,41.150001525878906,1.5116349216206886,41.36999893188477,0.07979503402369303
5396,2013-01-15,41.13999938964844,41.40999984741211,40.52999877929688,40.86999893188477,165700.0,0.0039043399023761527,1.1728384596184191,-1.5882194547290056,64.75585893207716,64.74111818135782,-0.13221915279974894,-1.0570111020654878,-2.267476087939208,-3.1280805691510096,14.075833185195808,0.8800010681152273,0.6266019178500599,0.8649993896484389,-0.798180089824406,2.528178869121284,0.03340964991201645,1.6965891293848614,-1.3594607030530454,60.39597229251462,-0.7426418292640804,0.8315897397364216,1,-0.2149982452392578,-1.0849990844726562,-2.7349987030029297,-3.604999542236328,4.069999694824219,1,0.09139528906207395,-1.1509317172531703,40.97999954223633,-1.473683682176379,41.29999923706055,2.875020861645439,41.150001525878906,0.09139528906207395
5397,2013-01-16,41.11000061035156,41.34000015258789,40.97000122070313,40.97000122070313,88100.0,-0.0007291876456474444,-4.285722070845122,0.5185153788552975,72.44659412988462,66.06510576834494,-0.0879543624608985,-0.9139930655678796,-2.1220971901925125,-3.064228487365135,14.33679151539736,0.3699989318847585,0.8060529896949262,0.7335006713867216,-0.8692895964551539,2.336290939228597,-0.06789446253421971,1.534895805307663,-1.1535157008629753,57.425802406653126,-8.982617330464798,0.8013951339209391,1,-0.1849994659423828,-1.0550003051757812,-2.5550003051757812,-3.575000762939453,3.2099990844726562,2,0.085380643868183,1.1728384596184191,41.13999938964844,-1.1509317172531703,40.97999954223633,-1.473683682176379,41.29999923706055,0.085380643868183
5398,2013-01-17,41.31999969482422,41.560001373291016,41.16999816894531,41.16999816894531,215600.0,0.005108223822788638,-4.199989827577437,1.0714441416894276,72.83377093731806,67.06761407732633,-0.2769077267874067,-1.0701733409894558,-2.2247922780391747,-3.2365740584285234,13.869223421383396,0.4500007629394531,1.0056838716015335,0.8744997024536119,-0.7675072402252923,2.516506645132516,0.0534962311141598,1.695503173793064,-1.2051631847317594,76.69892485065296,7.5146736582401275,0.8210034713394506,1,-0.3849983215332031,-1.2549991607666016,-2.737499237060547,-3.7849998474121094,3.1300010681152344,3,0.08785094615017464,-4.285722070845122,41.11000061035156,1.1728384596184191,41.13999938964844,-1.1509317172531703,40.97999954223633,0.08785094615017464
5399,2013-01-18,41.52999877929688,41.61999893188477,41.27999877929688,41.27999877929688,138500.0,0.005082262488471656,-1.720001220703125,1.6666497126290627,78.67300763121398,68.219070604847,-0.3934636415711239,-1.1849849397412768,-2.3805406904978383,-3.411308016335994,13.054898526056396,0.3400001525878906,1.0155694603625065,0.9854988098144588,-0.6678921813433547,2.6388898009722723,0.1588033142355556,1.812194305393362,-1.2417424856205983,91.74310642303936,17.669691067334014,0.8266954955789065,1,-0.4549999237060547,-1.43499946594239,-2.8174982070922923,-3.8899993896484446,3.3300018310546804,4,0.09246328594890718,-4.199989827577437,41.31999969482422,-4.285722070845122,41.11000061035156,1.1728384596184191,41.13999938964844,0.09246328594890718
5400,2013-01-22,41.72000122070313,41.86000061035156,41.459999084472656,41.459999084472656,100700.0,0.004575064940790963,-2.0769095337304497,1.0400085449219034,78.62235813795441,69.5134996947548,-0.5083782525235776,-1.3089979128618339,-2.4965246749571293,-3.562347066643831,12.302606651457133,0.40000152587890625,0.9991311422070979,1.0910011291503992,-0.6232960084003807,2.805298266701179,0.23385256037500568,1.9481496979257926,-1.2453009576776566,89.4737445934633,11.886648923616633,0.857148568775391,1,-0.5250015258789134,-1.5050010681152415,-2.7075014114379954,-4.055002212524421,3.0,1,0.08149562827659818,-1.720001220703125,41.52999877929688,-4.199989827577437,41.31999969482422,-4.285722070845122,41.11000061035156,0.08149562827659818
5401,2013-01-23,41.79999923706055,42.08000183105469,41.72000122070313,41.93000030517578,146900.0,0.001917497939039281,-1.482787650780778,-0.49999999999998634,65.90912046516257,69.70176421605241,-0.505106083620781,-1.2930483682709664,-2.501660544627157,-3.605075684657578,12.558485458835413,0.3600006103515554,0.9932171733543669,1.0679992675781236,-0.6687921499720701,2.8047906851283173,0.19960355880302671,1.9363949763532204,-1.1036509184628969,74.77455495223023,-0.07944924806386666,0.8683957087750983,1,-0.4949989318847656,-1.4749984741210938,-2.6374988555908203,-4.135000228881836,2.25,2,0.06961722250061797,-2.0769095337304497,41.72000122070313,-1.720001220703125,41.52999877929688,-4.199989827577437,41.31999969482422,0.06961722250061797
5402,2013-01-24,43.0,43.13000106811523,41.70000076293945,41.70000076293945,168800.0,0.028708152747417115,-1.2000017606305295,-9.999911969247924,76.31582117480761,70.79674816975205,-1.6199285846744615,-2.3579779651848085,-3.620982903611896,-4.760610381751846,13.207456445456097,1.4300003051757741,0.9732790023731397,2.1055000305175753,0.1599525507184012,4.051047510316749,1.1327262906179882,3.0782737704171623,-2.0545940491600803,93.36730225397706,19.189726396557333,0.9727737398995879,1,-1.1700000762939453,-2.1499996185302734,-3.864999771118164,-5.335000991821289,1.279998779296882,3,0.051395327545875835,-1.482787650780778,41.79999923706055,-2.0769095337304497,41.72000122070313,-1.720001220703125,41.52999877929688,0.051395327545875835
5403,2013-01-25,42.86000061035156,43.18999862670898,42.63000106811523,43.060001373291016,155700.0,-0.0032557997592660426,1.4347970311399352,-0.15384683101174634,80.33250276328319,72.60950355601989,-1.354273366440431,-2.0356664688797963,-3.392531346055705,-4.579381679239283,14.473734994279386,0.55999755859375,0.9680969780946143,1.7835006713867188,-0.18339660008528824,3.7503979428587257,0.8000520356507153,2.7669493071227222,-1.4776756360565813,82.72261556436578,7.968240338678072,0.9834486357360022,1,-1.0000019073486328,-1.9750003814697266,-3.762500762939453,-5.195001602172852,2.0099983215332102,4,0.034064373860975605,-1.2000017606305295,43.0,-1.482787650780778,41.79999923706055,-2.0769095337304497,41.72000122070313,0.034064373860975605
5404,2013-01-28,42.11999893188477,43.290000915527344,42.0099983215332,43.02000045776367,427500.0,-0.017265554548033912,-1.2857133125796145,4.49999046329318,64.80582501798565,72.74387324329858,-0.54280410353104,-1.137392969661299,-2.563115659551144,-3.7988417515146224,15.571483907596173,1.2800025939941406,0.9419654574363747,0.9059989929199261,-0.9393292548480545,2.751327240687907,-0.01666513096406419,1.8286631168039165,-0.4199981689453196,36.06552934604103,-36.2819567501183,0.9226641238839893,1,-0.20999908447266336,-1.184997558593757,-3.0199995040893626,-4.454999923706062,2.670001983642571,0,0.05531818352661144,1.4347970311399352,42.86000061035156,-1.2000017606305295,43.0,-1.482787650780778,41.79999923706055,0.05531818352661144
5405,2013-01-29,42.09000015258789,42.13999938964844,41.18000030517578,41.95000076293945,253500.0,-0.0007122217487562921,7.000063578853673,-0.1555546136565943,64.0776977697862,72.66852200304403,-0.37860807896694126,-0.9198545883049505,-2.4222203378765386,-3.7304627087572655,16.306928152571622,0.9599990844726562,0.9233652466556492,0.7270002365112305,-0.8671612134400775,2.3211616864625384,-0.07008048846442705,1.524080961486888,1.2000007629394531,43.12794237820091,-28.671016423422486,0.7970807249756544,1,0.04000091552734375,-1.154998779296875,-2.9900007247924805,-4.42500114440918,2.529998779296882,1,0.06581136725401882,-1.2857133125796145,42.11999893188477,1.4347970311399352,42.86000061035156,-1.2000017606305295,43.0,0.06581136725401882
5406,2013-01-30,42.68000030517578,42.91999816894531,42.15999984741211,42.18000030517578,245700.0,0.014017584947706663,-1.8148038259935857,3.571444141689373,65.33962029851162,71.87885824400259,-0.8126445171296339,-1.3116888210761886,-2.9005635766472437,-4.2779427814814,17.253557846885187,0.8299980163574219,0.9323789578987913,1.1485004425048828,-0.22977142194518763,2.5267723069549533,0.4593645102798476,1.837636374729918,0.6100006103515625,71.09002682942703,1.9890201841114248,0.6891359322250363,1,-0.4500007629394531,-1.7449989318847656,-3.580000877380371,-5.01500129699707,2.3600006103515625,2,0.04779758437068149,7.000063578853673,42.09000015258789,-1.2857133125796145,42.11999893188477,1.4347970311399352,42.86000061035156,0.04779758437068149
5407,2013-01-31,43.27999877929688,43.47000122070313,42.4900016784668,42.68999862670898,259400.0,0.014058070989477978,1.0206071236151981,1.1800003051758097,72.90322633572009,71.88657551049171,-1.1984922447932647,-1.8224025567058746,-3.378663757318691,-4.838047070173161,17.4348481623366,0.9799995422363352,0.9899307821772112,1.6324989318847756,0.07755613575623244,3.1874417280133187,0.855027533820504,2.409970329949047,-2.099998474121101,91.70295347403844,22.070021351808435,0.777471398064273,1,-0.954998016357429,-2.254997253417976,-4.167498588562019,-5.614999771118171,2.19000244140625,3,0.017791138620179447,-1.8148038259935857,42.68000030517578,7.000063578853673,42.09000015258789,-1.2857133125796145,42.11999893188477,0.017791138620179447
5408,2013-02-01,43.650001525878906,43.79999923706055,43.33000183105469,43.459999084472656,237000.0,0.0085490470660321,-1.088891526228341,0.3220379529951754,74.12733885250435,71.38150120174619,-1.3446286926558884,-2.0908958240456883,-3.6363968760907994,-5.177734075983594,17.36979924025959,0.5200004577636648,1.0467595034455854,1.8700016021728487,0.1093554745517693,3.630647729793928,0.9896785383623055,2.750324665983392,-2.424201202392581,94.27489418578749,24.940358961468377,0.8803230638105408,2,-1.1600017547607422,-2.460000991821289,-4.537501335144043,-5.985002517700195,1.8699989318847656,4,0.014432926263346468,1.0206071236151981,43.27999877929688,-1.8148038259935857,42.68000030517578,7.000063578853673,42.09000015258789,0.014432926263346468
5409,2013-02-04,43.38999938964844,43.91999816894531,43.22999954223633,43.25,180200.0,-0.005956520667618315,-6.666638409697792,0.7368294249919691,75.05196631329838,70.98479099900662,-0.8862362757378079,-1.704036649388172,-3.2732134084459403,-4.888141332361329,17.828896993492947,0.6899986267089844,1.0803487872495126,1.4739994049072251,-0.34487701458576225,3.2928758244002125,0.564561195160735,2.3834376146537153,-2.0612311096191434,80.65696377705443,6.943081313995862,0.9094382097464927,2,-0.8400001525878906,-2.1399993896484375,-4.189999580383301,-5.725000381469727,2.3300018310546946,0,0.03410923169059599,-1.088891526228341,43.650001525878906,1.0206071236151981,43.27999877929688,-1.8148038259935857,42.68000030517578,0.03410923169059599
5410,2013-02-05,43.41999816894531,43.72999954223633,43.349998474121094,43.5,274900.0,0.0006913754256476778,-2.454535996670828,-0.5714441416893733,74.35895972886307,71.92366202830668,-0.7260866960977097,-1.6185474227558956,-3.2075486921696523,-4.885360267091599,18.41818505265526,0.3800010681152344,1.1063037296981548,1.3779983520507812,-0.4929269920513448,3.2489236961529073,0.44253567999971466,2.313461024101848,-1.9357560955810555,71.5908819978629,-3.6503374090456333,0.9354626720510643,2,-0.8699989318847656,-2.039999008178711,-4.219998359680176,-5.754999160766602,2.720001220703125,1,0.03155234464201051,-6.666638409697792,43.38999938964844,-1.088891526228341,43.650001525878906,1.0206071236151981,43.27999877929688,0.03155234464201051
5411,2013-02-06,43.93000030517578,43.9900016784668,43.060001373291016,43.36000061035156,156800.0,0.011745788985206174,1.695643520566121,-7.12483311081442,77.32555904496607,72.03585512499096,-1.0081967207771356,-1.9945341246088617,-3.6372000319440048,-5.358166377309402,18.820979455633267,0.9300003051757812,1.110305821921628,1.7380004882812514,-0.23576005470080474,3.7117610312633076,0.7511202167902198,2.724880759772283,-2.2996128660766644,95.99990844726562,17.74072959209971,0.9868802714910294,2,-1.3449993133544922,-2.5149993896484375,-4.660000801086426,-6.26500129699707,2.3400001525878906,2,0.015706774912717103,-2.454535996670828,43.41999816894531,-6.666638409697792,43.38999938964844,-1.088891526228341,43.650001525878906,0.015706774912717103
5412,2013-02-07,43.70000076293945,43.91999816894531,43.560001373291016,43.88000106811523,123800.0,-0.005235591637572368,1.7692646282058806,-0.31579017815313765,72.97296501159505,71.21812870813672,-0.7470166474272659,-1.6664672014320132,-3.322385138130457,-5.096880461807132,18.861615534690905,0.3699989318847656,1.1049285221811118,1.391500854492186,-0.6518017717575901,3.4348034807419623,0.3698495413672944,2.4131521676170777,-1.8808441846909218,68.81711608981354,-9.241229724751335,1.0216513131248885,2,-1.114999771118164,-1.6849994659423828,-4.367500305175781,-6.035001754760742,2.4599990844726562,3,0.030663618517011493,1.695643520566121,43.93000030517578,-2.454535996670828,43.41999816894531,-6.666638409697792,43.38999938964844,0.030663618517011493
5413,2013-02-08,44.06999969482422,44.20000076293945,43.63000106811523,43.63000106811523,87400.0,0.008466794632153718,-1.5909157902949818,-2.444432670707549,73.78276243883269,72.21556619934194,-1.0363057699835565,-1.9041157454646083,-3.595072980891061,-5.431686823425068,19.07669699952376,0.5699996948242259,1.2115413211327706,1.615499877929686,-0.4954290887501358,3.726428844609508,0.5600353945897751,2.670964361269597,-2.077175508558227,88.59639142830373,11.762252929935343,1.055464483339911,2,-1.3799991607666016,-1.8149986267089844,-4.434999465942383,-6.120000839233398,2.1300010681152344,4,0.03176767723107865,1.7692646282058806,43.70000076293945,1.695643520566121,43.93000030517578,-2.454535996670828,43.41999816894531,0.03176767723107865
5414,2013-02-11,43.38999938964844,44.16999816894531,43.290000915527344,44.150001525878906,149000.0,-0.01543000476252887,1.2000057220786404,-1.7272829733923756,64.32244978080215,72.2427608672326,-0.175686035923448,-1.1167668685246355,-2.8085051664010905,-4.720410184943333,19.03849575036326,0.8799972534179688,1.146757820824213,0.8309995651245146,-1.2459406471839287,2.907939777432958,-0.20747054102970708,1.8694696712787362,-1.1764575457151025,28.947209915541215,-44.375989613169004,1.0384701061542227,2,-0.20999908447265625,-1.1349983215332031,-3.559999465942383,-5.245000839233398,3.0699996948242188,0,0.04908967730069591,-1.5909157902949818,44.06999969482422,1.7692646282058806,43.70000076293945,1.695643520566121,43.93000030517578,0.04908967730069591
5415,2013-02-12,44.25,44.400001525878906,43.400001525878906,43.47000122070313,261300.0,0.01982024942265226,-1.1739173701756422,-1.0263112984992127,68.53251983958661,72.59752748290761,-0.7789879529362764,-1.812135473513436,-3.574248559945616,-5.540462990267784,19.502764716316136,1.0100021362304688,1.1019811043576695,1.5275001525878906,-0.5408873514940709,3.595887656669852,0.49330640054690633,2.561693904628875,-1.837812264166054,88.80585755238802,15.019088314333786,1.034193752040981,2,-0.8049983978271484,-1.894998550415039,-4.420000076293945,-6.105001449584961,1.5600013732910227,1,0.03322036656956229,1.2000057220786404,43.38999938964844,-1.5909157902949818,44.06999969482422,1.7692646282058806,43.70000076293945,0.03322036656956229
5416,2013-02-13,44.900001525878906,44.91999816894531,44.2400016784668,44.41999816894531,177000.0,0.01468930001986224,1.6153880012324486,0.6153898822332698,65.67656682575914,71.79456531513416,-1.2079996927733134,-2.2830574934442467,-4.119529316592676,-6.147449121487554,20.576550997672225,0.6799964904785156,1.1973930086209208,1.9895015716552749,-0.1553528670879416,4.134356010398491,0.9170743522836631,3.0619287910268866,-2.249276135239562,98.77321001465033,26.32876813153611,1.0724272193716085,2,-0.9100017547607422,-2.1750030517578125,-5.070001602172852,-6.755002975463867,1.2199974060058665,2,0.027616877987294508,-1.1739173701756422,44.25,1.2000057220786404,43.38999938964844,-1.5909157902949818,44.06999969482422,0.027616877987294508
5417,2013-02-14,44.61999893188477,44.97999954223633,44.11999893188477,44.77000045776367,155200.0,-0.006236137738943048,2.017547616816776,-0.31250099340378396,64.19351563869952,70.69080718026696,-0.8022990512732591,-1.8199200845017387,-3.76620409412547,-5.827698379864941,21.638393728763937,0.8600006103515554,1.3082296277743382,1.5339990615844812,-0.5644458329237736,3.632443956092736,0.48477661433035735,2.583221508838605,-1.6515753522825918,78.69817142676607,7.241807663177752,1.049222447254127,2,-0.5999984741211009,-1.8649997711181712,-4.657499313354499,-6.475000381469734,0.9900016784667898,3,0.03697896829620562,1.6153880012324486,44.900001525878906,-1.1739173701756422,44.25,1.2000057220786404,43.38999938964844,0.03697896829620562
5418,2013-02-15,44.95000076293945,44.959999084472656,44.29999923706055,44.63000106811523,152100.0,0.007395827856438331,2.882393860515214,-2.133309597680836,74.43866713751862,70.62266282740255,-1.0376202087496438,-1.9647619527482192,-4.01947121237373,-6.113394135711772,22.47918840430032,0.6599998474121094,1.3886018818570989,1.6825008392333984,-0.4006841945105535,3.7656858729773504,0.640908322361426,2.724093356105371,-1.6597250293158083,98.22492285953551,21.37100295969489,1.0415925168719748,2,-0.9300003051757812,-2.1950016021728516,-4.942501068115234,-6.770002365112312,1.079998016357429,4,0.026918777840606367,2.017547616816776,44.61999893188477,1.6153880012324486,44.900001525878906,-1.1739173701756422,44.25,0.026918777840606367
5419,2013-02-19,45.36999893188477,45.599998474121094,44.77999877929688,44.77999877929688,144900.0,0.009343674345198227,-1.7796592635696264,1.8437522351762698,76.53717288087057,70.86468651095893,-1.282039066156706,-2.194858040533063,-4.347890221191271,-6.490026299053525,23.50574814884885,0.8199996948242116,1.394028378200396,1.910499000549322,-0.2059874745636705,4.026985475662315,0.8522557629928258,2.9687422381058184,-1.8093673888830963,89.54546085074836,8.077385726103557,1.0582432375564959,2,-1.039999008178718,-2.3050003051757884,-5.282498359680183,-7.174999237060554,1.1200027465820241,1,0.018294067678969572,2.882393860515214,44.95000076293945,2.017547616816776,44.61999893188477,1.6153880012324486,44.900001525878906,0.018294067678969572
5420,2013-02-20,45.11999893188477,45.9900016784668,45.06000137329102,45.43999862670898,233700.0,-0.005510249192981709,-3.227323958315375,-0.5423722238385948,70.89037136420325,70.14966565754085,-0.8554992184643524,-1.7677098919225003,-4.010229336827173,-6.195757730208037,24.401335081286536,0.9300003051757741,1.3579130848076986,1.490499114990243,-0.5834545560946012,3.564452786075087,0.4535222794478244,2.5274759505326614,-1.1922813412815998,53.47585728565329,-28.09441302223442,1.036976835542421,2,-0.4799976348877024,-1.8599987030029368,-4.9974985122680735,-6.889999389648445,2.0100021362304545,2,0.02969858564515504,-1.7796592635696264,45.36999893188477,2.882393860515214,44.95000076293945,2.017547616816776,44.61999893188477,0.02969858564515504
5421,2013-02-21,44.709999084472656,45.27000045776367,44.2599983215332,44.86000061035156,151100.0,-0.00908687626591198,1.0824760106968696,0.46875521541141246,62.6548494513596,69.00320837307024,-0.3612056046401335,-1.1895088445227273,-3.5058541098266502,-5.734801744878951,24.616999450737495,1.0100021362304688,1.3322948247716369,0.9349992752075167,-1.002340166376598,2.8723387167916314,-0.03367044558454069,1.903668995999574,1.2800025939941406,31.550763958303325,-46.72448224147308,0.9686697207920577,2,-0.06999778747558594,-1.4499988555908203,-4.287498474121094,-6.339998245239258,1.440002441406243,3,0.024603048788707893,-3.227323958315375,45.11999893188477,-1.7796592635696264,45.36999893188477,2.882393860515214,44.95000076293945,0.024603048788707893
5422,2013-02-22,45.209999084472656,45.209999084472656,44.84000015258789,44.97000122070313,86400.0,0.011183180725531372,2.0833518771656547,-1.5999694827322652,63.49477360654807,67.86009850281638,-0.6978762053274039,-1.5973490033883735,-3.915650867041954,-6.173075940783775,23.75765803605304,0.5,1.331320285894833,1.3244993209838896,-0.6777359009841817,3.326734542951961,0.3233817099998575,2.3256169319679216,0.7800025939941406,54.91323234327798,-20.456708364017018,1.0011176109840352,2,-0.5699977874755859,-1.7299976348876953,-4.719998359680176,-6.779998779296875,0.5499992370605469,4,0.020128287233800446,1.0824760106968696,44.709999084472656,-3.227323958315375,45.11999893188477,-1.7796592635696264,45.36999893188477,0.020128287233800446
5423,2013-02-25,44.31999969482422,45.4000015258789,44.29999923706055,45.27999877929688,115700.0,-0.019685897095143012,-1.2000045776367045,-4.000031789426985,57.254288407611774,67.07474723912857,0.258498966730933,-0.6243738917168997,-2.954246434726855,-5.23420232216354,22.518551478671213,1.1000022888183523,1.2410509425717748,0.36149997711181925,-1.589103425365316,2.3121033795889545,-0.6138017241267519,1.3368016783503904,1.635401916503909,3.46828074353377,-68.29033001481471,0.9753017012385685,2,0.3750019073486328,-0.7399997711181641,-3.8299989700317383,-5.590000152587891,0.6800003051757812,0,0.029106519052571,2.0833518771656547,45.209999084472656,1.0824760106968696,44.709999084472656,-3.227323958315375,45.11999893188477,0.029106519052571
5424,2013-02-26,44.45000076293945,44.560001373291016,44.11000061035156,44.54999923706055,106700.0,0.002933237116660381,6.499841057918495,0.10416517654912542,57.91091898961594,65.89456936690961,0.3293011061322346,-0.6017172976734599,-2.995674978097128,-5.307530502072581,22.19812231372254,0.4500007629394531,1.19991218580941,0.3750009536743164,-1.3819759638671059,2.1319778712157387,-0.5034875050963947,1.2534894124450275,1.471492782592776,18.085104224369005,-51.47664947037609,0.8784884587707094,2,0.6000003814697266,-0.8649997711181641,-3.9499998092651367,-5.655000686645508,0.829998016357429,1,0.03554551156891694,-1.2000045776367045,44.31999969482422,2.0833518771656547,45.209999084472656,1.0824760106968696,44.709999084472656,0.03554551156891694
5425,2013-02-27,44.86000061035156,45.099998474121094,44.36999893188477,44.5099983215332,53800.0,0.009223843428006084,-1.3174549351805616,-3.5000762951094835,57.254288407611774,64.95876065378212,0.01668397780377262,-0.8364401034316984,-3.289879643300864,-5.661251064426295,23.277646184166016,0.729999542236321,1.1335965246610513,0.646500778198245,-0.8721866721019182,2.1651882284984083,-0.11284294695183661,1.4058445033483267,0.9890332177734393,58.13949362147617,-7.744316989905336,0.7593437251500832,2,0.1900005340576172,-1.2749996185302734,-4.275001525878906,-5.9850006103515625,0.09999847412109375,2,0.03633528858533075,6.499841057918495,44.45000076293945,-1.2000045776367045,44.31999969482422,2.0833518771656547,45.209999084472656,0.03633528858533075
5426,2013-02-28,44.72000122070313,45.4900016784668,44.72000122070313,44.900001525878906,114800.0,-0.0031208066817575153,-7.5555461365665275,-0.5142832230711178,58.06961939362047,64.27832773766222,0.1435622932311702,-0.5647266290700799,-3.0246201773158177,-5.463778075101665,23.73474687757039,0.7700004577636648,1.1748134810254598,0.4045013427734432,-0.9451417005740126,1.754144386120899,-0.2703201789002847,1.079322864447171,1.0594712787109302,44.20290856620067,-20.429570351390034,0.6748215216737288,2,0.3299999237060476,-1.135000228881843,-4.015001296997077,-5.440000534057624,0.6499977111816406,3,0.05389087168218554,-1.3174549351805616,44.86000061035156,6.499841057918495,44.45000076293945,-1.2000045776367045,44.31999969482422,0.05389087168218554
5427,2013-03-01,44.04999923706055,44.59000015258789,43.66999816894531,44.43999862670898,282700.0,-0.014982154860326946,1.6666629809818665,2.166659602424494,49.84893929047854,61.54613575465777,0.8093150165906167,0.17488612723139596,-2.2429429358505146,-4.7372199406246835,23.230923248205155,1.0500030517578196,1.0919747942595421,-0.3040006637573214,-1.570648179711938,0.9626468521972953,-0.9373244217346297,0.32932309421998696,1.662694386791017,20.87913930534916,-39.03987931209714,0.6333237579773086,3,0.7800006866455078,-0.4649982452392578,-3.2349987030029297,-4.509998321533203,1.25,4,0.047673151536664626,-7.5555461365665275,44.72000122070313,-1.3174549351805616,44.86000061035156,6.499841057918495,44.45000076293945,0.047673151536664626
5428,2013-03-04,44.27999877929688,44.5099983215332,43.61999893188477,44.0099983215332,253300.0,0.005221329085582038,1.4383560212159814,-0.6923099495285726,57.212305942142834,59.39892831702136,0.5300180540838468,-0.0057926119753943794,-2.384016612434685,-4.912424163592341,22.397175448632737,0.8899993896484304,0.9965302377818688,-0.10550098419188458,-1.329033255769005,1.1180312873852358,-0.7172671199804412,0.5062651515966721,1.3101331172603068,35.29405764876291,-27.363617535918927,0.6117661357885598,3,0.5250015258788991,-0.694997787475593,-2.9399986267089915,-4.214998245239265,1.9000015258788991,0,0.03342365815349324,1.6666629809818665,44.04999923706055,-7.5555461365665275,44.72000122070313,-1.3174549351805616,44.86000061035156,0.03342365815349324
5429,2013-03-05,44.86999893188477,45.0099983215332,44.54999923706055,44.54999923706055,348000.0,0.013324303722965336,-1.874997019764919,1.185182045521972,55.254223480281,57.66157855214111,-0.15462642827098705,-0.505128034473465,-2.8638288177850626,-5.4450789277246585,21.60645557977277,0.729999542236321,0.9417097214066459,0.4104991912841882,-0.7361294422750646,1.557127824843441,-0.16281512549544175,0.9838135080638182,0.5625223274986197,66.84482160706662,7.1851166629945595,0.5733143167796276,3,-0.3149986267089915,-1.2849979400634837,-3.49749946594239,-4.7749996185302805,1.69000244140625,1,0.0028972826211246527,1.4383560212159814,44.27999877929688,1.6666629809818665,44.04999923706055,-7.5555461365665275,44.72000122070313,0.0028972826211246527
5430,2013-03-06,44.790000915527344,45.41999816894531,44.68000030517578,45.08000183105469,256500.0,-0.0017828842937765987,-1.9019402516193695,-0.9062537252938311,48.96809969453804,56.14082857916094,-0.14121121687813343,-0.33437384137575776,-2.6877747887245746,-5.311290962661424,20.91719377437783,0.7399978637695312,0.7901085443322771,0.26200103759765625,-0.7822734719404849,1.3062755471357974,-0.26013621717141433,0.7841382923667268,-1.170001983642571,62.56685910120139,7.5302778953101495,0.522137254769071,3,-0.2350006103515625,-1.2049999237060547,-3.3675003051757812,-4.64000129699707,1.1899986267089844,2,0.010939894033350495,-1.874997019764919,44.86999893188477,1.4383560212159814,44.27999877929688,1.6666629809818665,44.04999923706055,0.010939894033350495
5431,2013-03-07,44.61999893188477,44.88000106811523,44.54999923706055,44.88000106811523,236400.0,-0.003795534274785739,1.538454766865309,0.8965562600299423,50.0,54.641409289544484,0.016407052037273218,-0.11597450475934323,-2.412362859727601,-5.076445191709958,20.580379730339388,0.3300018310546804,0.5647364800867152,0.057499122619638854,-0.9484803032670612,1.063478548506339,-0.44549059032370764,0.5604888355629853,-0.9640000152587902,55.555579103079744,3.3669515929411986,0.5029897129433499,3,-0.06499862670899148,-0.5449981689453196,-3.0874977111816477,-4.469999313354499,0.40000152587889914,3,0.007619904991636561,-1.9019402516193695,44.790000915527344,-1.874997019764919,44.86999893188477,1.4383560212159814,44.27999877929688,0.007619904991636561
5432,2013-03-08,45.040000915527344,45.22000122070313,44.560001373291016,44.79999923706055,159000.0,0.009412864045194924,1.1999910990736395,-0.9230757944775879,50.8474588447433,53.929539338114644,-0.4808071097322113,-0.45370125696776853,-2.7202234386445596,-5.421796555925837,20.345318339308548,0.6599998474121165,0.40915075838266546,0.4105010986328139,-0.5299687790383558,1.3509709763039837,-0.059733840202767396,0.8807360374683952,-1.3487220138549745,78.889032528785,31.18016681634296,0.47023493883558487,3,-0.4850006103515625,-0.7999992370605469,-3.457500457763672,-4.89000129699707,0.329998016357429,4,0.007326776413178582,1.538454766865309,44.61999893188477,-1.9019402516193695,44.790000915527344,-1.874997019764919,44.86999893188477,0.007326776413178582
5433,2013-03-11,45.47000122070313,45.47999954223633,44.93000030517578,44.97999954223633,104500.0,0.009547075853356457,1.1568668516676266,2.041659381705505,50.9398705154929,53.154978396545424,-0.8163752211495705,-0.8152368138217554,-3.0136875263133973,-5.774686288299279,19.904745961428144,0.5499992370605469,0.35259518151311653,0.7705013275146584,-0.20247014563422994,1.7434728006635467,0.2840155909402142,1.2569870640891025,-1.744147933685305,98.92491201588302,54.17380313765517,0.4864857365744458,3,-0.9150009155273509,-0.9449996948242259,-3.7950000762939524,-5.204999923706062,-0.6100006103515696,0,-0.003738772357128939,1.1999910990736395,45.040000915527344,1.538454766865309,44.61999893188477,-1.9019402516193695,44.790000915527344,-0.003738772357128939
5434,2013-03-12,45.52000045776367,45.56999969482422,44.90999984741211,45.4000015258789,75600.0,0.0010996093186330658,5.000069358949905,0.24489494048315238,53.90626280567846,52.78297555188616,-0.7807361118481566,-0.7351725163386718,-2.9285900837113914,-5.739635549754624,20.01929714949444,0.6599998474121094,0.24846329927743227,0.7140005111694308,-0.1104014661649444,1.538402488503806,0.3017995225022432,1.1262014998366183,-1.7239813205371064,95.09811621357808,49.3252569062097,0.41220098866718813,3,-0.9250011444091797,-0.9949989318847656,-3.6800003051757812,-5.090000152587891,-1.4000015258788991,1,0.014499117767463598,1.1568668516676266,45.47000122070313,1.1999910990736395,45.040000915527344,1.538454766865309,44.61999893188477,0.014499117767463598
5435,2013-03-13,45.72000122070313,45.83000183105469,45.47000122070313,45.65999984741211,67000.0,0.004393689827069114,1.5714091088676758,0.5000158947134479,60.28514646561964,53.02914522655274,-0.9453281542811638,-0.8636791042352954,-2.9800029343948395,-5.8500051568997975,19.98506307319933,0.3600006103515554,0.2545207960739262,0.8405012130737362,-0.03567476722184182,1.7166771933693141,0.4024132229259436,1.2785892032215287,-1.8175432500207052,91.40621973207821,42.02360877499642,0.4380879901477905,3,-0.9950008392334055,-1.1949996948242259,-3.8200016021728587,-5.020002365112312,-1.2000007629394602,2,0.01837270625897358,5.000069358949905,45.52000045776367,1.1568668516676266,45.47000122070313,1.1999910990736395,45.040000915527344,0.01837270625897358
5436,2013-03-14,46.13999938964844,46.47000122070313,45.81999969482422,45.849998474121094,159700.0,0.009186311411451209,-2.7143106267030377,4.833237968083858,59.62732870199249,54.11563293894318,-1.2770079001211627,-1.2501104078310448,-3.249916823612338,-6.18356647653107,19.63516064291143,0.75,0.2603570412496907,1.1984994888305636,0.1564307669997973,2.24056821066133,0.677465127915184,1.7195338497459431,-2.0833379101362297,82.72241584197934,32.63325915259102,0.5210343609153819,3,-1.094999313354485,-1.3749980926513672,-4.175000190734863,-5.440000534057617,-1.1399993896484375,3,-0.003467703717568882,1.5714091088676758,45.72000122070313,5.000069358949905,45.52000045776367,1.1568668516676266,45.47000122070313,-0.003467703717568882
5437,2013-03-15,46.27000045776367,46.290000915527344,45.36999893188477,45.97999954223633,487600.0,0.002817535106955482,4.5757386600082794,1.0,73.95576267167294,55.97601702000208,-1.1834360530608379,-1.317719594745995,-3.278421071531966,-6.224060175675696,19.228145359436798,0.920001983642571,0.24924734025982076,1.2460004806518583,0.05980932672604666,2.43219163457767,0.6529049036889489,1.8390960576147677,-1.9720050041323702,87.17944955923129,29.904512242834087,0.5930955769629069,3,-0.7600002288818359,-1.3899993896484375,-4.2699995040893555,-5.395000457763672,-0.20999908447264914,4,-0.027015344448527268,-2.7143106267030377,46.13999938964844,1.5714091088676758,45.72000122070313,5.000069358949905,45.52000045776367,-0.027015344448527268
5438,2013-03-18,46.15999984741211,46.68999862670898,45.540000915527344,45.63999938964844,137300.0,-0.002377363502556573,-2.194449595481667,1.793099365973008,71.111083900671,57.737890400045416,-0.8702261009872956,-1.1725375863717389,-3.0673987594834813,-6.021728406689164,18.92414811075706,1.1499977111816335,0.2441302777508838,1.0754999160766587,-0.2137511792455058,2.3647510113988233,0.43087436841558,1.7201254637377374,-1.6448038170736226,70.2247672604457,7.662414405411226,0.644625547661081,3,-0.5400009155273438,-1.1700000762939453,-3.8599987030029297,-5.164999008178711,-0.4500007629394531,0,-0.017114404639055225,4.5757386600082794,46.27000045776367,-2.7143106267030377,46.13999938964844,1.5714091088676758,45.72000122070313,-0.017114404639055225
5439,2013-03-19,46.20000076293945,46.43999862670898,45.9000015258789,46.2599983215332,104300.0,0.0008665709631623386,1.5714259763851914,-0.11537981880203939,68.2065034295956,59.875490815051805,-0.7841922572261524,-1.2091630155956352,-2.9931917375398456,-5.963597708302821,17.983459232043543,0.5399971008300781,0.3641100047317991,1.074000740051268,-0.30430387155385574,2.452305351656392,0.38484843424870974,1.7631530458538265,-1.4238284210365109,62.878941132271905,-0.23284080951895447,0.6891523058025615,3,-0.5800018310546875,-1.210000991821289,-3.7274999618530273,-5.100000381469727,-0.10000228881835938,1,-0.02900433182812423,-2.194449595481667,46.15999984741211,4.5757386600082794,46.27000045776367,-2.7143106267030377,46.13999938964844,-0.02900433182812423
5440,2013-03-20,46.459999084472656,46.540000915527344,46.18999862670898,46.52999877929688,103000.0,0.005627669204321117,6.777485801475109,1.1667090539167002,72.89469034721735,62.41934529807596,-0.8743349373197731,-1.4373165744877383,-3.1410210281979687,-6.128544764529224,16.687840144019916,0.3500022888183665,0.43050945052777934,1.2669990539550753,-0.2348191124885517,2.7688172203987023,0.5160899707332618,2.0179081371768888,-1.4541675883929912,82.5757882264547,16.366927612919596,0.750909083221813,3,-0.8349990844726562,-1.414999008178711,-3.7424983978271484,-5.35999870300293,-0.7099990844726562,2,-0.05036591043261407,1.5714259763851914,46.20000076293945,-2.194449595481667,46.15999984741211,4.5757386600082794,46.27000045776367,-0.05036591043261407
5441,2013-03-21,45.81000137329102,46.11999893188477,45.56999969482422,46.06000137329102,98400.0,-0.01399048049914553,1.973008083140916,3.571444141689011,73.2804590555696,64.91190087705667,-0.04222391153188454,-0.7385499005857241,-2.3850617321867276,-5.384554117698073,16.30204851879265,0.8899993896484375,0.463160222349579,0.5620012283325266,-0.9458955338302388,2.069897990495292,-0.19194715274885255,1.3159496094139058,-0.6020698215358422,33.333525994856295,-37.01433164601679,0.7539483810813813,3,-0.010002136230475855,-0.6550025939941477,-2.9099998474121165,-4.61000061035157,0.3899993896484304,3,-0.028159809579911266,6.777485801475109,46.459999084472656,1.5714259763851914,46.20000076293945,-2.194449595481667,46.15999984741211,-0.028159809579911266
5442,2013-03-22,46.11999893188477,46.15999984741211,45.79999923706055,46.02000045776367,145000.0,0.006767027926231295,3.0,-0.3999938964844034,73.8342186534899,67.45571733683411,-0.20440873167650864,-1.0296686605598637,-2.597495449909559,-5.57656560898743,15.910154813295549,0.3600006103515625,0.5629524462361104,0.8264987945556683,-0.7306820510454344,2.383679640156771,0.04790837175511342,1.6050892173562232,-0.7342193311351366,50.43471049707355,-23.34145866858043,0.7785904228005528,3,-0.31999969482422586,-0.9650001525878977,-2.762499809265144,-4.6599998474121165,0.5300025939941264,4,-0.0242844526848085,1.973008083140916,45.81000137329102,6.777485801475109,46.459999084472656,1.5714259763851914,46.20000076293945,-0.0242844526848085
5443,2013-03-25,45.61000061035156,46.33000183105469,45.43000030517578,46.1500015258789,120600.0,-0.011058073142768965,1.0,-5.400091554130926,59.78839502958405,68.10928758393473,0.36602876798069417,-0.44066458797404096,-1.9867556984938233,-4.957214896474852,16.10778080647588,0.9000015258789062,0.6675819936628145,0.25200042724609517,-1.240938899107455,1.7449397535996454,-0.49446923593067993,0.9984700904228703,1.0799980163574148,16.216234792769264,-56.02274329153152,0.746469663176776,3,0.4199981689453125,-0.4550018310546875,-2.222500801086426,-3.855001449584961,0.3400001525878906,0,0.009866273995123187,3.0,46.11999893188477,1.973008083140916,45.81000137329102,6.777485801475109,46.459999084472656,0.009866273995123187
5444,2013-03-26,46.02999877929688,46.11000061035156,45.77999877929688,45.86999893188477,111500.0,0.009208466637248724,1.062488824251719,-0.2962955113804981,65.04853559894534,68.63855304319314,0.029035066439639934,-0.7760105604304286,-2.303890566465661,-5.262232492117924,16.581090930036424,0.5,0.755897955167768,0.5929986953735451,-0.8644266973182866,2.050424088065377,-0.13571400097237074,1.321711391719461,0.6347998809814328,54.05388686507728,-18.606802073701424,0.7287126963459167,3,-7.105427357601002e-15,-0.8750000000000071,-2.6424989700317454,-4.254999160766609,-0.45999908447266336,1,-0.006951981388453876,1.0,45.61000061035156,3.0,46.11999893188477,1.973008083140916,45.81000137329102,-0.006951981388453876
5445,2013-03-27,46.4900016784668,46.56000137329102,45.5099983215332,45.68999862670898,100800.0,0.009993545760787814,1.2340432439451796,5.000023841880692,71.20186427277613,69.92461255105799,-0.34671794520382093,-1.1674946798593595,-2.6432479474338493,-5.6117155427230045,16.66261608746425,1.0500030517578196,0.8310973781425233,0.9715015411376982,-0.5316502685437285,2.474653350819125,0.2199256362969848,1.7230774459784115,0.15010101470947035,93.80534259662426,18.19688791580586,0.7515759048407147,3,-0.4600028991699219,-1.3350028991699219,-2.7925024032592773,-4.405002593994141,-0.4200019836425781,2,-0.00838896946149914,1.062488824251719,46.02999877929688,1.0,45.61000061035156,3.0,46.11999893188477,-0.00838896946149914
5446,2013-03-28,47.13000106811523,47.2400016784668,46.25,46.349998474121094,118800.0,0.013766387750957287,-1.020412532454136,0.9749995231646432,72.57022801705489,69.77066425610043,-0.9292364700730218,-1.7051072400394958,-3.1578355832788247,-6.153116993223158,16.594802293773473,0.9900016784667969,0.9079336515483476,1.4910009384155174,-0.12480195738398692,3.1068038342150217,0.6830994905157652,2.2989023863152696,-1.700000762939446,93.92262282367432,17.955457757514125,0.8079014478997527,3,-0.7950000762939382,-1.700000762939446,-3.180000305175774,-4.8500003814697195,-1.0600013732910085,3,-0.029280734921282137,1.2340432439451796,46.4900016784668,1.062488824251719,46.02999877929688,1.0,45.61000061035156,-0.029280734921282137
5447,2013-04-01,46.1500015258789,47.20000076293945,45.72999954223633,47.09000015258789,168100.0,-0.020793539571959063,1.5344851966706896,-1.2051224367031546,56.56371879013526,68.1542903549298,0.035706018795842454,-0.5899618005747982,-2.0602591505738204,-5.065166067685773,17.633013443144723,1.470001220703125,0.9147954010821167,0.406001281738277,-1.038923655324254,1.850926218800808,-0.31646118679298496,1.128463750269539,-0.6838011932373007,39.77904278569598,-31.909188957570862,0.7224624685312643,4,0.18499946594238992,-0.7200012207031179,-2.200000762939446,-3.8700008392333913,0.5199966430664134,0,0.001083407051081453,-1.020412532454136,47.13000106811523,1.2340432439451796,46.4900016784668,1.062488824251719,46.02999877929688,0.001083407051081453
5448,2013-04-02,45.7599983215332,46.31999969482422,45.70000076293945,46.1500015258789,159500.0,-0.008450773379216403,-1.4313763622627962,0.41489763204349317,52.17389501559743,66.3728894200411,0.4056616757526825,-0.08790249582222032,-1.5615566802061238,-4.574770269734842,18.77141456376143,0.6199989318847656,0.8864977153837685,-0.05800189971923686,-1.3282711681032922,1.2122673686648184,-0.6931365339112645,0.5771327344727908,-0.25832196197509916,14.450839011267668,-52.034105961190086,0.6351346341920285,4,0.5750026702880859,-0.3299980163574219,-1.6999969482421875,-3.4799976348876953,0.640003204345696,1,0.019449371437736396,1.5344851966706896,46.1500015258789,-1.020412532454136,47.13000106811523,1.2340432439451796,46.4900016784668,0.019449371437736396
5449,2013-04-03,45.0,46.11000061035156,44.88000106811523,45.81000137329102,160400.0,-0.016608355537801045,-1.3428579732680173,2.0769095337305057,44.078931682973185,63.17113845734731,1.0924184463938076,0.7192087534994656,-0.706219130070231,-3.7463607131532513,19.04439490828497,1.2299995422363352,0.76188790283922,-0.824500274658206,-2.0755290698920703,0.4265285205756584,-1.4500146722751381,-0.1989858770412738,2.240001678466797,5.084699188569128,-55.841712618479555,0.6255143976169308,4,1.0600013732910156,0.43000030517578125,-0.8624992370605469,-2.719999313354492,1.7299995422363281,2,0.021111128065321116,-1.4313763622627962,45.7599983215332,1.5344851966706896,46.1500015258789,-1.020412532454136,47.13000106811523,0.021111128065321116
5450,2013-04-04,45.27999877929688,45.4900016784668,44.79999923706055,45.1500015258789,117700.0,0.0062221950954861605,1.5090858648911083,-0.16049016422010023,42.760931300710205,59.780079817918484,0.701169533331246,0.5036225828804461,-0.8917846658371644,-3.9474822738318025,18.8845263027427,0.69000244140625,0.6596047766832385,-0.5690013885498004,-1.7520736628895364,0.6140708857899355,-1.1605375257196684,0.022534748620067546,1.9128028869628864,19.672092703304692,-36.90698861847843,0.5915361371698689,4,0.7400016784667898,0.15000152587889914,-0.9624977111816477,-2.9999980926513743,1.3000030517578054,3,0.006404614031481293,-1.3428579732680173,45.0,-1.4313763622627962,45.7599983215332,1.5344851966706896,46.1500015258789,0.006404614031481293
5451,2013-04-05,44.959999084472656,45.11999893188477,44.68999862670898,44.86999893188477,71300.0,-0.007067131259962389,1.0975632449129564,0.692323493162614,39.314822386136136,55.94459134376807,0.9922636919004617,0.8963569500643871,-0.48170211272066865,-3.5504637720655694,18.895084417535045,0.5900001525879048,0.5624689356733015,-0.906001091003418,-2.0226204167065873,0.21061823469975138,-1.4643107538550026,-0.3476914281518333,2.1370904846191436,10.756981194014678,-40.218391964614014,0.5583096628515852,4,1.0050010681152344,0.470001220703125,-0.6424980163574219,-2.6799983978271484,1.6000022888183665,4,0.02468862617781742,1.5090858648911083,45.27999877929688,-1.3428579732680173,45.0,-1.4313763622627962,45.7599983215332,0.02468862617781742
5452,2013-04-08,45.36999893188477,45.41999816894531,44.72000122070313,45.08000183105469,74000.0,0.009119213873687748,2.589768670220534,3.2221845462640557,43.856906567694104,54.17442595911363,0.519298015140329,0.5400352188718998,-0.8336830843125043,-3.8850689057194145,18.639763452426262,0.6999969482421804,0.4219083177235845,-0.5125011444091712,-1.5866746513881722,0.5616723625698299,-1.0495878978986752,0.024585609080332915,1.5826651806640584,41.71778279642939,-6.540833947575763,0.5370867534895011,4,0.5950012207031179,0.06000137329100852,-1.0524978637695384,-3.089998245239265,1.229999542236321,0,0.015428714556294798,1.0975632449129564,44.959999084472656,1.5090858648911083,45.27999877929688,-1.3428579732680173,45.0,0.015428714556294798
5453,2013-04-09,45.29999923706055,45.4900016784668,45.11000061035156,45.40999984741211,76700.0,-0.0015428630476566063,1.8147781859282284,-0.37931624156482147,43.03403470316184,51.728370304026576,0.604242108029716,0.6288892495950336,-0.700768403425414,-3.7354839774287285,18.1476359750725,0.3800010681152344,0.31937988530173556,-0.5740007400512681,-1.664484777708104,0.5164832976055678,-1.119242758879686,-0.02875872122285017,1.5169049463378954,42.95772945237708,-3.3089360768868588,0.5452420188284164,4,0.6650009155273438,0.13000106811523438,-1.092498779296875,-3.019998550415039,1.19000244140625,1,0.03024280253770839,2.589768670220534,45.36999893188477,1.0975632449129564,44.959999084472656,1.5090858648911083,45.27999877929688,0.03024280253770839
5454,2013-04-10,46.18000030517578,46.33000183105469,45.27999877929688,45.36000061035156,87100.0,0.019426072470996703,-1.1428560307043318,-7.454501317797198,48.0226058714058,49.15289714831876,-0.28188704212950455,-0.20989234844766003,-1.4824755097360125,-4.526142602203869,17.879461786150777,1.0500030517578054,0.20458432026742912,0.2730003356933608,-0.8123110553706567,1.3583117267573783,-0.2696553598386444,0.815656031225366,0.5092895448212928,90.85358336609164,47.148211779314934,0.5426556955320079,4,-0.21500015258789062,-0.2849998474121094,-1.984999656677246,-3.8999996185302734,-0.01000213623046875,2,0.0047639934874244005,1.8147781859282284,45.29999923706055,2.589768670220534,45.36999893188477,1.0975632449129564,44.959999084472656,0.0047639934874244005
5455,2013-04-11,46.56000137329102,46.63000106811523,46.0099983215332,46.27999877929688,99900.0,0.00822869349510702,1.9523800873744859,0.3414667051237916,55.50660990365223,47.25693958016291,-0.7274092975186051,-0.5520394058338596,-1.7567732635935656,-4.8037848411124955,17.449807455659126,0.6200027465820241,0.20414450490439862,0.6110013961792049,-0.5083208764470868,1.7303236688054966,0.05134025986605906,1.1706625324923507,-1.8700027465820455,96.3917728488288,49.25220773469322,0.5596611363131454,4,-0.615001678466804,-0.6650009155273509,-2.4900007247924876,-4.2749996185302805,-0.3500022888183665,3,0.0036511633146734113,-1.1428560307043318,46.18000030517578,1.8147781859282284,45.29999923706055,2.589768670220534,45.36999893188477,0.0036511633146734113
5456,2013-04-12,45.97999954223633,46.68000030517578,45.84000015258789,46.43000030517578,74400.0,-0.012457083632892885,-1.301371724191989,-1.607130693042329,49.011304001120656,46.41778238138351,-0.36620008760995404,0.01619116756134531,-1.0946487952417812,-4.127909188930545,16.333237289980723,0.8400001525878906,0.12722715779371896,0.03899955749511719,-1.0768566266336066,1.154855741623841,-0.5189285345692483,0.5969276495594826,-1.2512008666992287,64.28565867785632,16.83740170971248,0.557928092064363,4,-0.2950000762939453,-0.08499908447265625,-1.909998893737793,-3.694997787475586,0.20999908447264914,4,0.01304920171361057,1.9523800873744859,46.56000137329102,-1.1428560307043318,46.18000030517578,1.8147781859282284,45.29999923706055,0.01304920171361057
5457,2013-04-15,45.02000045776367,45.97000122070313,44.86000061035156,45.86000061035156,177800.0,-0.020878623184648393,1.0943380609127045,1.866663840969779,46.08233765378469,45.74094267451543,0.4656161608045295,0.9251760789835259,-0.08133185929493436,-3.076166245325979,15.384367680390293,1.1199989318847656,-0.054949413315959816,-0.8584995269775391,-2.0351374831740046,0.31813842921892643,-1.4468185050757754,-0.27018054887930276,-0.21315371704102404,8.791201881358703,-40.84761587955715,0.5883189780982335,4,0.6649990081787109,0.8800010681152344,-0.7049999237060547,-2.7349987030029297,1.5999984741211009,0,0.03420703909081757,-1.301371724191989,45.97999954223633,1.9523800873744859,46.56000137329102,-1.1428560307043318,46.18000030517578,0.03420703909081757
5458,2013-04-16,45.36999893188477,45.4900016784668,44.810001373291016,45.349998474121094,83900.0,0.007774288550917774,4.230651858155196,-0.023810064441132706,45.576410248543304,45.907329181800996,0.060880750740928136,0.5406790183390129,-0.3847742898476909,-3.339597514442538,14.004996520973778,0.6800003051757812,-0.30755857088555416,-0.46900100708007386,-1.6588166721985118,0.7208146580383641,-1.0639088396392964,0.12590682547914867,1.3100013732910085,29.94641061261663,-18.34352766371316,0.5949078325592193,4,0.3150005340576101,0.5950012207031179,-0.9724979400634837,-3.0849971771240305,0.02000045776366477,1,0.027110415939902266,1.0943380609127045,45.02000045776367,-1.301371724191989,45.97999954223633,1.9523800873744859,46.56000137329102,0.027110415939902266
5459,2013-04-17,44.86000061035156,45.20000076293945,44.56999969482422,44.9900016784668,152700.0,-0.011240871358601634,1.290916152837792,-6.499904634748788,39.1477933926991,45.50586941424421,0.6134416751051717,0.9962171820145898,0.17519566331833403,-2.749270187769369,12.622154194919382,0.799999237060554,-0.42761656686855076,-0.9119993209838881,-2.1654349637911636,0.34143632182338735,-1.5387171423875259,-0.2852814995802504,1.7825997161865246,13.744115243598182,-27.59921012762893,0.6267178214036381,4,0.7649993896484375,1.0450000762939453,-0.31999969482421875,-2.5749988555908203,1.4500007629394602,2,0.03633528858533075,4.230651858155196,45.36999893188477,1.0943380609127045,45.02000045776367,-1.301371724191989,45.97999954223633,0.03633528858533075
5460,2013-04-18,44.11999893188477,45.13999938964844,44.06999969482422,44.88999938964844,103900.0,-0.01649580179221022,-1.4597724332975248,5.923031779101445,30.223377826435012,44.49570890761075,1.309277711380389,1.6357912524246245,0.956633297773017,-1.9373768999283598,11.272482472600746,1.0699996948242188,-0.5189916364217808,-1.5350009918212848,-2.945093467877612,-0.12490851576495743,-2.240047229849452,-0.8299547537931176,2.43969736938476,1.915679132880324,-31.422746286678613,0.7050462380281654,4,1.2550010681152273,1.535001754760735,0.4400014877319265,-1.8349971771240305,1.7900009155273366,3,0.046464172409103055,1.290916152837792,44.86000061035156,4.230651858155196,45.36999893188477,1.0943380609127045,45.02000045776367,0.046464172409103055
5461,2013-04-19,44.52000045776367,44.66999816894531,43.91999816894531,44.310001373291016,79800.0,0.009066217941130272,1.9412081500762948,-0.2727259215956349,38.406824561432174,43.89014424024831,0.9390498619580114,1.195483957038725,0.5871286915833593,-2.2739273358276435,10.865039881394491,0.75,-0.4880799131729603,-1.0704994201660156,-2.566156781547413,0.42515794121538164,-1.8183281008567178,-0.32267073947531344,1.8903140471191406,29.268360761896155,-3.1208939049571356,0.7478286806906995,4,0.779998779296875,1.0599994659423828,0.10500049591064453,-2.2349987030029297,2.290000915527351,4,0.03796043596882481,-1.4597724332975248,44.11999893188477,1.290916152837792,44.86000061035156,4.230651858155196,45.36999893188477,0.03796043596882481
5462,2013-04-22,45.0,45.11000061035156,44.15999984741211,44.5,151900.0,0.010781660765967649,1.6388865341414827,2.380962761126249,44.66293233465404,44.071132865969666,0.4481771587616805,0.6611734085832808,0.15124719316906976,-2.6843259992092072,10.187194231749713,0.9500007629394531,-0.456568192038155,-0.5344999313354464,-2.030551433047613,0.9615515703767201,-1.2825256821915332,0.21352581952064043,1.2110891980078122,68.78977177470496,32.72149408001962,0.7480257508560845,4,0.2999992370605469,0.5799999237060547,-0.09499931335449219,-2.344999313354492,0.9599990844726562,0,0.02644441392686625,1.9412081500762948,44.52000045776367,-1.4597724332975248,44.11999893188477,1.290916152837792,44.86000061035156,0.02644441392686625
5463,2013-04-23,46.06000137329102,46.13000106811523,45.18000030517578,45.29999923706055,77800.0,0.023555586073133794,1.1111092273132037,1.5200042724609517,57.1428644872858,45.08449493440077,-0.5505800123045717,-0.3830243255460104,-0.8633372056116784,-3.6646625935758195,10.147616057619617,1.1300010681152273,-0.3426440046326533,0.5030014038086037,-1.0112560542122324,2.01725886182944,-0.25412732520181436,1.2601301328190218,-2.1400032043457102,96.83259714951068,54.496892493927106,0.7571287290104187,4,-0.7600021362304759,-0.48000144958496804,-0.8650007247924876,-3.405000686645515,0.23999786376952414,1,0.012158001343840041,1.6388865341414827,45.0,1.9412081500762948,44.52000045776367,-1.4597724332975248,44.11999893188477,0.012158001343840041
5464,2013-04-24,45.709999084472656,46.099998474121094,45.52999877929688,46.06999969482422,87100.0,-0.007598833660072857,1.7142960944595484,-0.47368368217637463,52.870493923991255,44.79159315888288,-0.30648921666134754,-0.06137135235391611,-0.4491268036439635,-3.2287174810171706,10.105899029780014,0.5699996948242116,-0.29388970442570894,0.1689990997314439,-1.3309093324514336,1.6689075319143214,-0.5809551163599949,0.9189533158228826,-1.7458008575439479,80.99541028655098,34.31434290278623,0.7499542160914373,4,-0.4099998474121094,-0.12999916076660156,-0.4049997329711914,-2.344999313354492,-0.049999237060546875,2,-0.007000649775399381,1.1111092273132037,46.06000137329102,1.6388865341414827,45.0,1.9412081500762948,44.52000045776367,-0.007000649775399381
5465,2013-04-25,46.099998474121094,46.36000061035156,45.72999954223633,45.88000106811523,34900.0,0.008532036697872503,-1.4230788981403366,-0.611102869495209,57.53967332892654,45.73918975086132,-0.8589274728766796,-0.5081394804486337,-0.7967870527820367,-3.5417687172081145,9.636192057723308,0.6500015258789062,-0.2192372607326618,0.5784986495971651,-0.8790021074594563,2.0359994066537865,-0.15025172893114558,1.3072490281254758,-2.0924841903686584,89.3441854066088,36.54430769410193,0.72875037852831,4,-0.9599990844726562,-0.5199985504150391,-0.7949991226196289,-2.5999984741210938,-0.4399986267089844,3,0.004555377573121078,1.7142960944595484,45.709999084472656,1.1111092273132037,46.06000137329102,1.6388865341414827,45.0,0.004555377573121078
5466,2013-04-26,45.75,46.18999862670898,45.56999969482422,46.04999923706055,99000.0,-0.007592158041340724,1.1379346632203011,-1.3636489743544842,52.533339165578575,46.4559676966162,-0.6090316136775868,-0.2812478843168904,-0.4285982075451642,-3.115597125859985,8.371283943918007,0.6199989318847585,-0.2573115163494464,0.29750022888183736,-0.9557213965850906,1.5507218543487653,-0.32911058385162306,0.9241110416152978,-1.6483862631835962,72.27270914503994,17.324525722075236,0.6266108127334629,4,-0.6100006103515625,-0.1700000762939453,-0.41499996185302734,-2.25,-0.31000137329102273,4,0.0034972644243083106,-1.4230788981403366,46.099998474121094,1.7142960944595484,45.709999084472656,1.1111092273132037,46.06000137329102,0.0034972644243083106
5467,2013-04-29,46.20000076293945,46.6500015258789,45.08000183105469,45.93999862670898,70600.0,0.009836082250042733,1.7068874799400382,-0.8666759915059429,55.71066604185706,47.5819961180955,-0.9767639388140665,-0.7666155478419796,-0.8457778036074473,-3.5010438124295433,7.592360738709713,1.5699996948242116,-0.3853250955783807,0.7450010299682646,-0.5142640138902976,2.0042660738268268,0.11536850803898346,1.3746335518975457,-2.0080515511816444,71.33752545156824,14.258257228066498,0.6296325219292815,4,-0.9150009155273438,-0.6200008392333984,-0.7225017547607422,-2.700000762939453,-0.9599990844726562,0,0.013203476196496089,1.1379346632203011,45.75,-1.4230788981403366,46.099998474121094,1.7142960944595484,45.709999084472656,0.013203476196496089
5468,2013-04-30,46.6500015258789,46.77999877929688,45.77000045776367,46.29999923706055,232800.0,0.009740276093251232,2.31148730199423,1.3461515889550109,53.1543686705506,49.138282260079,-1.3701923654855364,-1.208480182384072,-1.2676902231187697,-3.8841764516332304,6.8684885245962946,1.0099983215332102,-0.4109890714507358,1.1505016326904212,-0.21275337311778486,2.513756638498627,0.4688741297863217,1.8321291355945206,-2.3105691752738267,92.35308901275377,37.912438202934354,0.6816275029041026,4,-1.3000030517578054,-1.0700016021728445,-1.1725025177001882,-3.0400028228759695,-1.3800010681152273,1,-0.014791048635303228,1.7068874799400382,46.20000076293945,1.1379346632203011,45.75,-1.4230788981403366,46.099998474121094,-0.014791048635303228
5469,2013-05-01,45.95000076293945,46.93999862670898,45.93999862670898,46.43000030517578,171600.0,-0.015005374920537218,-2.99996948265459,-1.3714182951684728,46.074644305450505,50.899534091080724,-0.557994137911102,-0.45709399823830665,-0.5606959338126813,-3.1165476840691753,7.271778049590013,1.0,-0.35207672801429624,0.4030008316040039,-0.9531571175467377,1.7591587807547455,-0.2750781429713669,1.0810798061793747,-1.415323098039039,46.77421670389097,-2.262414300024105,0.6780789745753696,5,-0.5200023651123047,-0.37000083923339844,-0.3575019836425781,-2.3400020599365234,-0.470001220703125,2,0.0076169416389515465,2.31148730199423,46.6500015258789,1.7068874799400382,46.20000076293945,1.1379346632203011,45.75,0.0076169416389515465
5470,2013-05-02,45.56999969482422,45.68000030517578,43.72000122070313,44.58000183105469,470000.0,-0.008269881649745736,2.2396703594645433,-2.0624975164707657,47.29194413915123,51.886769599716175,0.055115823346753245,-0.05718471177137019,-0.1699133133040931,-2.671878771963904,8.218513664565963,2.229999542236321,-0.32041551416841685,0.008499717712403765,-1.341826961424161,1.3588263968489684,-0.666663621855875,0.6836630572806826,1.3699989318847585,57.453415045320334,9.918313973320743,0.6751633395682812,5,-0.23999977111816406,-0.08999824523925781,0.02249908447265625,-1.960000991821289,0.3800010681152344,3,0.001974986903458653,-2.99996948265459,45.95000076293945,2.31148730199423,46.6500015258789,1.7068874799400382,46.20000076293945,0.001974986903458653
5471,2013-05-03,46.06999969482422,46.5099983215332,45.54999923706055,45.88999938964844,260400.0,0.010972130861277796,-1.2325544259328258,0.1818188824068865,57.383956283918465,53.30021670519,-0.22562128728169029,-0.49514900321889854,-0.6398818822400756,-3.098856799206672,8.869359837865911,0.9599990844726562,-0.1719774828717462,0.45299968719482564,-0.8844156313767542,1.7904150057664054,-0.21570797209096781,1.121707346480619,0.8699989318847585,72.98137786502367,19.696723423450194,0.6687076592857906,5,-0.7399997711181641,-0.5899982452392578,-0.47750091552734375,-2.460000991821289,-0.34999847412108664,4,-0.00889949750657737,2.2396703594645433,45.56999969482422,-2.99996948265459,45.95000076293945,2.31148730199423,46.6500015258789,-0.00889949750657737
5472,2013-05-06,46.06999969482422,46.4000015258789,46.0099983215332,46.02999877929688,207300.0,0.0,-8.749856952126468,0.22222693171699523,55.17751587809904,53.081844637502584,-0.06468222497882437,-0.4637969312107728,-0.6253502286732342,-3.0310013209322264,9.334067007776692,0.390003204345696,0.13473584709925746,0.41799964904785014,-0.928803807869869,1.7648031059655693,-0.2554020794110059,1.0914013775067062,0.8055989837646393,72.98137786502367,16.052890692769353,0.6734017284588593,5,-0.7399997711181641,-0.6099987030029297,-0.1874990463256836,-2.184999465942383,-0.9399986267089915,0,-0.01367486590597955,-1.2325544259328258,46.06999969482422,2.2396703594645433,45.56999969482422,-2.99996948265459,45.95000076293945,-0.01367486590597955
5473,2013-05-07,46.66999816894531,46.72999954223633,45.7599983215332,45.7599983215332,200900.0,0.01302362661375267,-1.1318711722021706,22.749475491135073,63.21164923973432,54.230861894807376,-0.6359276641603415,-1.0075538163940578,-1.1748536732181023,-3.5640759554232986,9.6103634281485,0.970001220703125,0.362366377395702,0.949498176574707,-0.45983153537740407,2.358827888526818,0.24483332059865148,1.6541630325507626,0.14248856048583036,91.61488586108587,28.016658309640995,0.7046648559760545,5,-1.3399982452392578,-1.3399982452392578,-0.7874975204467773,-2.7849979400634766,-0.9399986267089844,1,-0.03064059452717205,-8.749856952126468,46.06999969482422,-1.2325544259328258,46.06999969482422,2.2396703594645433,45.56999969482422,-0.03064059452717205
5474,2013-05-08,46.4000015258789,46.86000061035156,46.25,46.459999084472656,294300.0,-0.005785229347749832,-2.3888865341414824,-0.06593139412537304,67.8683558956494,55.37849329110991,-0.2880529668200751,-0.7591522856395017,-0.8606492512099706,-3.221020542486606,8.882738537138431,0.6100006103515625,0.5105973188289497,0.6685014724731388,-0.7592431896038221,2.0962461345501,-0.04537085856534162,1.3823738035116193,-2.680000305175767,85.35034478066676,13.373442402227525,0.7138723310384791,5,-1.0700016021728445,-1.0700016021728445,-0.517500877380364,-2.295000076293938,-0.9800033569335866,2,-0.024353470494715146,-1.1318711722021706,46.66999816894531,-8.749856952126468,46.06999969482422,-1.2325544259328258,46.06999969482422,-0.024353470494715146
5475,2013-05-09,46.72999954223633,46.84000015258789,46.08000183105469,46.27999877929688,223700.0,0.007112025980718473,1.2686449893815084,-7.500317904373357,67.51188541636435,57.04277620786388,-0.5803135073757417,-1.1338969455014336,-1.1549109569396734,-3.465080194109248,7.870066378329666,0.7599983215332031,0.4818782920407614,0.9899995803832979,-0.46035806833613435,2.4403572291027302,0.2648207560235818,1.715178404743014,-2.947198333740225,90.07626474553666,12.172518323492852,0.7251788243597151,5,-1.3999996185302734,-1.3999996185302734,-0.9849987030029297,-2.5249996185302734,-1.2399978637695312,3,-0.026749411774982024,-2.3888865341414824,46.4000015258789,-1.1318711722021706,46.66999816894531,-8.749856952126468,46.06999969482422,-0.026749411774982024
5476,2013-05-10,46.58000183105469,46.9900016784668,46.459999084472656,46.88000106811523,83700.0,-0.0032098804333620112,1.0384697208671092,-0.6666638409697739,63.21072708947318,57.87611632426567,-0.33547760662433035,-0.987261202028705,-0.9656698270513573,-3.2248327468494296,6.997549569721379,0.5300025939941406,0.5177028187593748,0.8100017547607408,-0.6853809931490034,2.305384502670485,0.062310380805868704,1.5576931287156128,-2.735656634521476,66.66677004571422,-11.878021658441824,0.7476913739548737,5,-1.2250003814697266,-1.2250003814697266,-0.8550014495849609,-2.3700008392333984,-0.94000244140625,4,-0.013525140475525221,1.2686449893815084,46.72999954223633,-2.3888865341414824,46.4000015258789,-1.1318711722021706,46.66999816894531,-0.013525140475525221
5477,2013-05-13,46.56000137329102,46.65999984741211,46.43000030517578,46.43000030517578,177800.0,-0.00042937863841663315,-2.5384254232811996,-0.43333799575299353,55.06073405972247,58.087934700840336,-0.2894830143013962,-0.8916895934284028,-0.8842497722808886,-3.1179341143255215,7.395416587307624,0.22999954223632812,0.4826428547301873,0.7130012512207102,-0.7783653353289566,2.204367837770377,-0.03268204205411962,1.45868454449554,-2.589829917480465,65.0407210068298,-10.728506462725406,0.7456832932748331,5,-1.2049999237060618,-1.2049999237060618,-0.8625011444091868,-2.3500003814697337,-1.5800018310546946,0,-0.018041239858505587,1.0384697208671092,46.58000183105469,1.2686449893815084,46.72999954223633,-2.3888865341414824,46.4000015258789,-0.018041239858505587
5478,2013-05-14,46.599998474121094,46.790000915527344,46.41999816894531,46.4900016784668,214000.0,0.0008590442364766471,-1.9599768069945223,0.8461222453710033,59.61124604934898,59.59200156127349,-0.3769603750108388,-0.8799278309637089,-0.8685108743545982,-3.0836499485091338,7.81933116263437,0.37000274658203125,0.524796376554626,0.6914983749389663,-0.8183750490046293,2.201371798882562,-0.06343833703282797,1.4464350869107605,-2.5090338094042863,57.14249783065256,-17.223510081263868,0.7549367119717961,5,-1.2449970245361328,-1.2449970245361328,-0.9024982452392578,-2.3899974822998047,-2.55999755859375,1,-0.031545009745487795,-2.5384254232811996,46.56000137329102,1.0384697208671092,46.58000183105469,1.2686449893815084,46.72999954223633,-0.031545009745487795
5479,2013-05-15,46.4900016784668,46.63999938964844,46.349998474121094,46.56999969482422,237400.0,-0.0023604463359667704,1.6364030448579008,-0.727275880006936,54.48280881820328,60.390986525612604,-0.20373381763641873,-0.6762245822095423,-0.7219274751321834,-2.893030215862808,8.091789913710452,0.29000091552734375,0.5014767028549798,0.5000015258789077,-0.9461990918635266,1.946202143621342,-0.22309878299230945,1.2231018347501248,-2.283075533199991,45.054935841811606,-26.28388877015926,0.7231003088712163,5,-0.220001220703125,-1.135000228881836,-0.7925014495849609,-2.280000686645508,-2.5200004577636648,2,-0.01634764699486957,-1.9599768069945223,46.599998474121094,-2.5384254232811996,46.56000137329102,1.0384697208671092,46.58000183105469,-0.01634764699486957
5480,2013-05-16,46.16999816894531,46.68000030517578,46.099998474121094,46.47999954223633,87700.0,-0.0068832759296221235,-1.5777815453736277,3.875113251633208,54.8610988467584,60.11066903259482,0.23504767777017577,-0.2052910854956167,-0.36572252453314036,-2.5011102982437308,7.91024690253927,0.5800018310546875,0.46119309530038777,0.07749805450439595,-1.0704957978510592,1.225491906859851,-0.4964988716733316,0.6514949806821235,-1.851749002350509,7.865105932475816,-60.73843455576069,0.5739969261777266,5,0.2050018310546875,-0.8149967193603516,-0.23999786376953125,-1.9599971771240234,-3.2999992370605398,3,-0.016244315134161358,1.6364030448579008,46.4900016784668,-1.9599768069945223,46.599998474121094,-2.5384254232811996,46.56000137329102,-0.016244315134161358
5481,2013-05-17,46.209999084472656,46.56000137329102,46.0,46.41999816894531,143100.0,0.000866383303308238,1.285694267119198,0.6774134006029656,50.12785602855077,59.54959571597834,0.24249505020955553,-0.11825270732207827,-0.36283027902136666,-2.463601665884127,7.596192219664283,0.5600013732910227,0.5415664366483952,0.03299903869628906,-0.8445841286041755,0.9105822059967537,-0.4057925449539397,0.4717906223465178,-1.7848798174029739,26.582131785565977,-39.954002854355494,0.4387915836502309,5,0.16500091552734375,-0.8549976348876953,-0.28999900817871094,-1.9999980926513672,-3.0699996948242188,4,-0.015580987238058452,-1.5777815453736277,46.16999816894531,1.6364030448579008,46.4900016784668,-1.9599768069945223,46.599998474121094,-0.015580987238058452
5482,2013-05-20,46.18999862670898,46.31999969482422,46.04999923706055,46.2400016784668,131900.0,-0.0004328166665209521,1.5714441416893732,0.2381108083560738,43.3907475837454,57.347273309757355,0.3143664179537282,-0.004774227888553639,-0.3128246940328836,-2.3655807143677947,7.855773261132459,0.2700004577636719,0.6447848203789164,-0.04650135040284198,-0.72740756429166,0.634404863485976,-0.386954457347251,0.293951756541567,-1.6622840631834137,24.050431205152318,-37.599893256456895,0.34045310694441067,5,0.30500221252442117,-0.8349971771240163,-0.3999986648559499,-1.9799976348876882,-3.5,0,-0.011907323087524513,1.285694267119198,46.209999084472656,-1.5777815453736277,46.16999816894531,1.6364030448579008,46.4900016784668,-0.011907323087524513
5483,2013-05-21,46.61999893188477,46.79999923706055,46.18999862670898,46.25,122700.0,0.009309381207193823,-1.4897898809662398,-7.399527006407391,60.436136331225974,56.52147113593252,-0.13798246924455526,-0.41178211089184913,-0.7210669060556185,-2.705805446199676,7.511944971794812,0.6100006103515696,0.6364265538134362,0.355499076843266,-0.3407310530501064,1.0517292067366384,0.007384011896583331,0.7036141417899486,-1.9937928837615573,77.49994039529928,13.390889290547094,0.3481150649466849,5,-0.12499809265137429,-1.2649974822998118,-0.8274984359741282,-1.9199981689453196,-3.4099998474121165,1,-0.03517802289194827,1.5714441416893732,46.18999862670898,1.285694267119198,46.209999084472656,-1.5777815453736277,46.16999816894531,-0.03517802289194827
5484,2013-05-22,45.38999938964844,46.65999984741211,45.27000045776367,46.56999969482422,184200.0,-0.026383517168961257,1.0441158321085169,-3.1891992205622475,47.783241974552354,54.32939964239787,1.043407043605221,0.8358701543160123,0.5152347604765168,-1.394666334363663,7.535181636783641,1.3899993896484375,0.6211458363823965,-0.8585004806518555,-1.6200304972825847,-0.09697046402112619,-1.23926548896722,-0.47773547233649083,-0.6692415163114802,7.84307370100728,-54.74880337681142,0.38076500831536547,5,0.7400016784667969,-0.03499794006347656,0.4350004196166992,-0.5249977111816406,-1.9500007629394602,2,-0.029742200755106696,-1.4897898809662398,46.61999893188477,1.5714441416893732,46.18999862670898,1.285694267119198,46.209999084472656,-0.029742200755106696
5485,2013-05-23,46.31000137329102,46.47000122070313,44.77999877929688,44.93000030517578,153400.0,0.02026882564471677,-1.0119027345408806,-1.1694921281479387,52.67859499677715,53.159162743209414,0.06432778536697015,-0.07124503442796737,-0.39409226810506226,-2.2232038049495415,7.458830383347093,1.69000244140625,0.5109981469683049,0.051001358032230826,-0.7076931646302356,0.8096958806946972,-0.3283459032990024,0.430348619363464,0.6800003051757741,75.7426855084974,13.867475747778052,0.37934726133123375,5,-0.5200023651123118,-0.9549999237060618,-0.5450010299682688,-1.1599998474121165,-2.319999694824226,3,-0.05052904519967194,1.0441158321085169,45.38999938964844,-1.4897898809662398,46.61999893188477,1.5714441416893732,46.18999862670898,-0.05052904519967194
5486,2013-05-24,45.90999984741211,46.16999816894531,45.4000015258789,45.95000076293945,76900.0,-0.008637476009871414,2.2083479034873297,-0.02898614823680944,48.360655096966155,52.41470952512538,0.40151882416873974,0.35980528262337685,-0.0013836132273397084,-1.7363286314982247,7.5946228915892675,0.9099998474121236,0.3759275060422951,-0.3570001602172823,-1.0962206106315477,0.3822202901969831,-0.726610385424415,0.0126100649898504,1.0358017730712916,55.94063425937276,-4.342601871787778,0.3696102252071317,5,-0.12000083923339844,-0.5549983978271484,-0.39499950408935547,-0.7599983215332031,-1.8100013732910156,4,-0.0662165307260113,-1.0119027345408806,46.31000137329102,1.0441158321085169,45.38999938964844,-1.4897898809662398,46.61999893188477,-0.0662165307260113
5487,2013-05-28,46.81000137329102,47.18999862670898,45.95000076293945,46.22000122070313,140500.0,0.01960360550795448,-1.1946844100558973,-14.74966622162884,51.35138319691001,51.496946985965494,-0.5132662798942889,-0.518749939665291,-0.9025612411227613,-2.569686845255326,7.892969188359874,1.279998779296868,0.235326638145807,0.5125013351440515,-0.264453476258268,1.289456146546371,0.12402392944289176,0.9009787408452112,-2.0300025939941406,84.2324781129757,26.759448993617113,0.3884774057011614,5,-0.825002670288093,-1.355001449584968,-1.370001792907722,-1.6599998474121165,-2.6800003051757955,1,-0.07840209092018158,2.2083479034873297,45.90999984741211,-1.0119027345408806,46.31000137329102,1.0441158321085169,45.38999938964844,-0.07840209092018158
5488,2013-05-29,45.959999084472656,46.61000061035156,45.959999084472656,46.5,163900.0,-0.018158561501418036,-1.4074089772390115,-0.9152555523227621,46.18053577933053,50.574472203868524,0.2641870475882939,0.29187310862293714,-0.0600902128594214,-1.6579460906581147,8.053391004785931,0.8500022888183665,0.11727538144641159,-0.3030008316040025,-1.0753143248771693,0.4693126616691643,-0.6891575782405823,0.08315591503257735,-1.1318003082275325,48.962671364601185,-4.778178233582366,0.3861567466365833,5,0.024999618530273438,-0.5049991607666016,-0.5199995040893555,-0.80999755859375,-1.5699996948242188,2,-0.07114883644261061,-1.1946844100558973,46.81000137329102,2.2083479034873297,45.90999984741211,-1.0119027345408806,46.31000137329102,-0.07114883644261061
5489,2013-05-30,46.29999923706055,46.47000122070313,45.81000137329102,45.9000015258789,134600.0,0.0073977406301288795,-1.2758693264406022,-0.7407352463301393,46.273830270559046,49.620331250957484,-0.11800922818459725,-0.021672777856494463,-0.4051156191602985,-1.928334723753025,8.093329668159315,0.6599998474121094,0.07020702889332142,0.019499397277833452,-0.7386839106199616,0.7776827051756285,-0.3595922566710641,0.398591051226731,-1.4245644638061492,63.07056240671015,13.350633954173226,0.3790916539488966,5,-0.3150005340576172,-0.8449993133544922,-0.8599996566772461,-1.0349979400634766,-2.0,3,-0.0667386653024935,-1.4074089772390115,45.959999084472656,-1.1946844100558973,46.81000137329102,2.2083479034873297,45.90999984741211,-0.0667386653024935
5490,2013-05-31,45.65999984741211,46.47999954223633,45.63999938964844,46.15999984741211,110300.0,-0.01382288121370323,-2.111106401616299,-1.2500071525982783,42.651748330157524,48.78965261780268,0.49398705798530074,0.6592131098117449,0.21393625273026373,-1.2254111677527817,6.9941912269669935,0.8400001525878906,-0.025109439431659553,-0.625,-1.3663080818395628,0.11630808183956276,-0.9956540409197814,-0.2543459590802186,-0.7382737970886168,14.525069421209722,-31.685886666551568,0.37065404091978216,5,0.3249988555908203,-0.2049999237060547,-0.2200002670288086,-0.39499855041503906,-1.1100006103515625,4,-0.04862026342798942,-1.2758693264406022,46.29999923706055,-1.4074089772390115,45.959999084472656,-1.1946844100558973,46.81000137329102,-0.04862026342798942
5491,2013-06-03,45.65999984741211,45.88000106811523,45.22000122070313,45.61000061035156,152600.0,0.0,1.6938677005239553,-0.09999847412109375,42.78845566029662,48.722731292975034,0.4556852723195419,0.660801682079196,0.2135114174618309,-1.162327177806759,6.9359095628166205,0.6599998474120952,-0.0880817825218898,-0.6045000076293974,-1.3920744162906757,0.183074401031881,-0.998287211960033,-0.21071280329876174,-0.6929083455609089,22.33498508006014,-20.606231946050965,0.39378720433063774,6,0.3249988555908203,-0.2049999237060547,-0.3000001907348633,-0.39499855041503906,-0.9099998474121094,0,-0.036574642455675876,-2.111106401616299,45.65999984741211,-1.2758693264406022,46.29999923706055,-1.4074089772390115,45.959999084472656,-0.036574642455675876
5492,2013-06-04,45.43999862670898,45.79999923706055,45.040000915527344,45.58000183105469,294800.0,-0.004818248388925528,1.620692830317739,-2.800106813153419,40.965746803116204,46.55935467874061,0.6236996063298008,0.8761030689902967,0.42052893347288034,-0.8869063459082938,6.943284900837191,0.7599983215332031,-0.1392239470178609,-0.7930011749267649,-1.6597465426829103,0.0737441928293805,-1.2263738588048412,-0.35962849104868866,-0.4284489823606208,25.47756617407612,-15.020084984627243,0.4333726838780731,6,0.5450000762939524,0.015001296997077418,-0.07999897003173118,-0.11999702453612571,0.15999984741211648,1,-0.029489440868958328,1.6938677005239553,45.65999984741211,-2.111106401616299,45.65999984741211,-1.2758693264406022,46.29999923706055,-0.029489440868958328
5493,2013-06-05,45.2400016784668,45.599998474121094,44.9900016784668,45.349998474121094,173600.0,-0.004401341423558636,1.0,0.7856734148932872,40.39939996249774,45.73892778851233,0.6787340889960731,1.015542689535394,0.6213917847965291,-0.6285773968293213,7.328719309289775,0.6099967956542969,-0.1770645725539879,-0.9214982986450195,-1.8686557057764048,0.025659108486365767,-1.3950770022107122,-0.4479195950793269,1.9499969482421804,16.77854754553321,-22.18663925698036,0.4735787035656921,6,0.7449970245361328,0.2149982452392578,0.19249820709228516,0.18999862670898438,0.80999755859375,2,-0.024535821599668606,1.620692830317739,45.43999862670898,1.6938677005239553,45.65999984741211,-2.111106401616299,45.65999984741211,-0.024535821599668606
5494,2013-06-06,45.27000045776367,45.36999893188477,44.540000915527344,45.099998474121094,132200.0,0.0006631029660451038,3.486488715680379,-1.5455176001387203,42.76529756761123,44.63745029638278,0.7039513968204503,0.9449969277291785,0.5790854822310791,-0.6018725716202624,8.04509176988957,0.829998016357429,-0.18755823392525883,-0.8349994659423814,-1.8543183576781104,0.1843194257933476,-1.3446589118102494,-0.32534002007451335,1.8759982299804605,37.62886902011369,-5.052559482094942,0.5096594458678659,6,0.5949993133544922,0.1849994659423828,0.19499874114990234,0.15999984741210938,0.8699989318847656,3,-0.01943894542117941,1.0,45.2400016784668,1.620692830317739,45.43999862670898,1.6938677005239553,45.65999984741211,-0.01943894542117941
5495,2013-06-07,45.47999954223633,45.65999984741211,45.13999938964844,45.56000137329102,102500.0,0.004638813394061803,2.714305177111717,-0.4705935150903593,44.28795636800413,44.184928215387,0.4065926268943727,0.6709493327319933,0.3441357905617082,-0.7482617682447383,8.467470107555375,0.5200004577636719,-0.30208408144237353,-0.5625003814697251,-1.5737193663596187,0.44871860342016845,-1.068109873914672,-0.056890889024778346,1.5617592346191316,70.14914325894712,24.38072279611842,0.5056094924449482,6,0.38500022888183594,-0.024999618530273438,0.024999618530273438,-0.049999237060546875,0.6399993896484446,4,-0.025945477507754555,3.486488715680379,45.27000045776367,1.0,45.2400016784668,1.620692830317739,45.43999862670898,-0.025945477507754555
5496,2013-06-10,45.95000076293945,46.099998474121094,45.38000106811523,45.59000015258789,88000.0,0.010334239785263044,1.1818234362537352,-4.499904634750697,48.24563066836363,43.83984460110407,-0.06385252915885786,0.15950808056253152,-0.16650125938751614,-1.153829028144287,8.857264035498897,0.7199974060058665,-0.2631885362436037,-0.060999107360842686,-1.0404706023605854,0.9184723876389,-0.550734854860714,0.4287366401390287,0.9916876994628794,90.38474705583161,40.139575739843124,0.48973574749987075,6,-0.375,-0.08500099182128906,-0.5450000762939453,-0.5200004577636719,-0.04000091552734375,0,-0.030467932592681546,2.714305177111717,45.47999954223633,3.486488715680379,45.27000045776367,1.0,45.2400016784668,-0.030467932592681546
5497,2013-06-11,45.72000122070313,46.18999862670898,45.040000915527344,45.43000030517578,78000.0,-0.005005430651087717,-1.149529045184554,0.8055567329292784,43.222912071844995,43.51121974471679,-0.005285302316238472,0.34082451477706854,0.05094516397588933,-0.8595998199554344,9.372837937205455,1.1499977111816335,-0.32504685480196116,-0.24899864196776633,-1.2010024562203512,0.7030051722848185,-0.7250005490940623,0.22700326515852964,1.1256197398242023,71.51526921396393,23.696582556387874,0.4760019071262928,6,-0.21000099182129617,0.14499855041503196,-0.3150005340576243,-0.29000091552735086,0.6899986267089773,1,-0.02121612412083429,1.1818234362537352,45.95000076293945,2.714305177111717,45.47999954223633,3.486488715680379,45.27000045776367,-0.02121612412083429
5498,2013-06-12,45.13000106811523,46.52999877929688,45.06000137329102,46.13999938964844,84500.0,-0.01290463991328017,-1.5565223160234505,-3.4827418378889714,47.8333486980764,43.684499569996504,0.5080221620507359,0.8590958046077617,0.6338504187823588,-0.21150183787846544,9.905019281711308,1.4699974060058594,-0.3508615420547798,-0.7654989242553754,-1.739118714641478,0.20812086613072722,-1.2523088194484302,-0.2786890290623205,1.6233950906121066,29.64828070067775,-22.26756657905231,0.4868098951930523,6,0.4049987792968821,0.7349987030029368,0.2649993896484446,0.299999237060554,1.1199989318847727,2,0.010414300795085207,-1.149529045184554,45.72000122070313,1.1818234362537352,45.95000076293945,2.714305177111717,45.47999954223633,0.010414300795085207
5499,2013-06-13,45.72999954223633,45.90999984741211,44.7599983215332,44.97000122070313,82100.0,0.013294891644596074,1.0535761117979843,-0.7524748361754641,44.894350353060936,43.93367757254132,-0.2026438590741506,0.21000772081522712,0.05808356607267484,-0.7526767866275463,10.505287859253146,1.1500015258789062,-0.4556170222287861,-0.12750034332275106,-1.0619601184665939,0.8069594318210918,-0.594730230894676,0.3397295442491739,0.9348608067630053,54.802314680114876,5.656662663173748,0.46722988757192196,6,-0.19499969482421875,0.13500022888183594,-0.39999961853027344,-0.2999992370605469,0.5800018310546946,3,0.006997587973484709,-1.5565223160234505,45.13000106811523,-1.149529045184554,45.72000122070313,1.1818234362537352,45.95000076293945,0.006997587973484709
5500,2013-06-14,45.41999816894531,45.77000045776367,45.18000030517578,45.77000045776367,91400.0,-0.006778949844613469,2.3714073961046744,-0.46053034447796687,45.617158630667056,44.24797790258248,0.07792803634190903,0.4858498073449482,0.38018734271937404,-0.38809114001901435,10.837672331311483,0.5900001525878906,-0.47582181227133447,-0.4000017166137724,-1.34182516234236,0.5418217291148153,-0.8709134394780662,0.07091000625052146,1.1598678027151408,37.288117328850376,-10.54369847292449,0.4709117228642931,6,0.11500167846679688,0.44500160217285156,-0.08999824523925781,0.01000213623046875,0.9500007629394602,4,0.015852075071095095,1.0535761117979843,45.72999954223633,-1.5565223160234505,45.13000106811523,-1.149529045184554,45.72000122070313,0.015852075071095095
5501,2013-06-17,45.4900016784668,45.70000076293945,45.22000122070313,45.6500015258789,83900.0,0.001541248620510638,2.692328007394637,0.4571394317227947,36.134463209825874,43.7111686144391,-0.020926267783153207,0.37854858843417105,0.3336653337039337,-0.4038264991313767,11.06819218425257,0.479999542236321,-0.5258202096019673,-0.2939983367919936,-1.228064579476964,0.6400679058929768,-0.7610314581344753,0.17303478455048804,1.0082696909483317,41.24311684393135,-1.902292251339361,0.4670331213424851,6,0.0449981689453125,0.3749980926513672,-0.1600017547607422,-0.060001373291015625,0.8299980163574219,0,0.013849136737143608,2.3714073961046744,45.41999816894531,1.0535761117979843,45.72999954223633,-1.5565223160234505,45.13000106811523,0.013849136737143608
5502,2013-06-18,45.63999938964844,45.88000106811523,45.31000137329102,45.4000015258789,114800.0,0.0032973775697318075,-1.7142960944596064,-1.4999880790597873,46.05911468903623,44.340025806276714,-0.15597255637474916,0.19524388278848193,0.19615870447912442,-0.517293480198461,11.209984233536128,0.5699996948242045,-0.49735765222652617,-0.11650066375732138,-1.0324477021969756,0.7994463746823328,-0.5744741829771485,0.3414728554625057,0.7799411616111769,49.7175616116551,7.006111249431058,0.4579735192198286,6,-0.10499954223632812,0.22500038146972656,-0.28499794006347656,-0.20999908447265625,0.7900009155273438,1,0.005915873386819426,2.692328007394637,45.4900016784668,2.3714073961046744,45.41999816894531,1.0535761117979843,45.72999954223633,0.005915873386819426
5503,2013-06-19,44.97999954223633,45.68000030517578,44.93999862670898,45.68000030517578,52400.0,-0.01446099597367223,1.1142882055138867,-2.9166958069745137,34.93150088400007,43.469603952542144,0.5177101841601299,0.7653176708211618,0.8634945616471015,0.17800548867577248,12.213627168994153,0.740001678466804,-0.4868214531575177,-0.6945005416870131,-1.5780219616321887,0.18902087825816238,-1.1362612516596045,-0.2527398317144218,1.3647434235939926,19.130515547358574,-20.137922575881735,0.441760709972588,6,0.6649990081787109,0.8850002288818359,0.3750019073486328,0.4500007629394531,1.1599998474121094,2,0.03179191462269815,-1.7142960944596064,45.63999938964844,2.692328007394637,45.4900016784668,2.3714073961046744,45.41999816894531,0.03179191462269815
5504,2013-06-20,44.040000915527344,44.77000045776367,44.0099983215332,44.66999816894531,135200.0,-0.020898146649075078,-1.2028969482529854,0.8999950953945756,32.69230612479454,42.1811983699633,1.4135330610676178,1.6854036320730046,1.7716881795711288,1.1600112711973765,12.522997426174248,0.970001220703125,-0.4686611602935429,-1.5669992446899386,-2.7101638333897284,-0.4238346559901487,-2.1385815390398335,-0.9954169503400436,2.232552368290861,1.6044144346300626,-39.10873976294409,0.5715822943498959,6,1.2299976348876953,1.55999755859375,1.3150005340576172,1.3899993896484375,2.029998779296875,3,0.050181631210944655,1.1142882055138867,44.97999954223633,-1.7142960944596064,45.63999938964844,2.692328007394637,45.4900016784668,0.050181631210944655
5505,2013-06-21,43.97000122070313,44.59000015258789,43.38999938964844,44.18000030517578,296100.0,-0.001589457160967811,1.3301013303309532,0.33333333333332205,32.21052648486217,40.39952012735203,1.3933386638469614,1.6560124712440327,1.7961632682063637,1.2725165369367133,12.544212189126547,1.2000007629394531,-0.43342108798124457,-1.519998931884757,-2.827402534188309,-0.2125953295812053,-2.173700733036533,-0.8662971307329812,2.166798765377969,23.293230525524336,-18.92900781690966,0.6537018011517745,6,0.9899978637695241,1.3199977874755788,1.8424997329711843,1.4599990844726491,2.25,4,0.05321810524503934,-1.2028969482529854,44.040000915527344,1.1142882055138867,44.97999954223633,-1.7142960944596064,45.63999938964844,0.05321810524503934
5506,2013-06-24,42.86999893188477,44.349998474121094,42.86000061035156,43.43999862670898,178100.0,-0.025017108443936675,-4.050871566751151,2.7142960944596064,27.17583527004423,38.616511593818615,2.2467687559320524,2.6525876501988392,2.855618262639233,2.399638841791834,12.713639835019325,1.4899978637695312,-0.4521886774616206,-2.468001174926748,-4.205823237543861,-0.7301791123096351,-3.3369122062353043,-1.5990901436181915,3.0470570064817153,0.33107019926129644,-42.19127956593724,0.8689110313085577,6,1.825000762939446,2.1550006866455007,2.9950017929077077,2.610002517700188,3.2999992370605398,0,0.08164217604859458,1.3301013303309532,43.97000122070313,-1.2028969482529854,44.040000915527344,1.1142882055138867,44.97999954223633,0.08164217604859458
5507,2013-06-25,43.13999938964844,43.36999893188477,42.5099983215332,43.16999816894531,140800.0,0.0062981214016977205,2.999999999999901,0.052629465540550896,31.578929756709343,36.81046504477783,1.757084253550694,2.206680075662156,2.5783203167655486,2.1490235024447486,14.353166437023015,0.8600006103515696,-0.4982083018960495,-2.014500617980957,-3.869002674706593,-0.1599985612553212,-2.941751646343775,-1.0872495896181391,2.471351015916561,19.87383829303836,-24.834823407042478,0.9272510283628171,6,1.0699996948242188,1.7099990844726562,2.725001335144043,2.3400020599365234,4.709999084472656,1,0.0737134990766557,-4.050871566751151,42.86999893188477,1.3301013303309532,43.97000122070313,-1.2028969482529854,44.040000915527344,0.0737134990766557
5508,2013-06-26,42.68999862670898,43.52999877929688,42.61000061035156,43.52999877929688,250700.0,-0.010431172213865136,1.1904714329180865,28.001144455748186,28.921563127601544,35.03571090861568,2.0389941522321635,2.528792196053182,3.00436086182345,2.6100815639856947,15.984700542073382,0.9199981689453196,-0.6337262946242461,-2.301001358032231,-4.414934487805233,-0.18706822825922842,-3.357967922918732,-1.2440347931457296,2.549189528772203,7.964607744840565,-36.084747060128834,1.0569665648865025,6,1.5050010681152415,2.1599998474121165,3.2350025177002024,2.7900028228759837,4.8800010681152415,2,0.08760838132533633,2.999999999999901,43.13999938964844,-4.050871566751151,42.86999893188477,1.3301013303309532,43.97000122070313,0.08760838132533633
5509,2013-06-27,43.209999084472656,43.36999893188477,42.63000106811523,43.0,322400.0,0.012180849718705256,1.7924512005527513,-0.24999886467363486,32.34837477982451,33.56140159185539,1.2560240800470694,1.8608330828804895,2.4823899147912485,2.1084259307742457,17.526973064928807,0.7399978637695455,-0.7141623779338815,-1.6265008926391573,-3.788735028824547,0.5357332435462325,-2.7076179607318522,-0.5453838245464624,1.7016862909347665,33.653853207644055,-6.801005840912033,1.0811170680926936,6,0.9850006103515625,1.6399993896484375,2.7150020599365234,2.2700023651123047,4.9099998474121165,3,0.06780838618968321,1.1904714329180865,42.68999862670898,2.999999999999901,43.13999938964844,-4.050871566751151,42.86999893188477,0.06780838618968321
5510,2013-06-28,43.43999862670898,43.72999954223633,42.86000061035156,43.150001525878906,360500.0,0.005322831453587584,1.0,1.3809445958219462,29.725354230553023,32.84927837193619,0.7997247201345914,1.5346724861814494,2.2769079865655115,1.897815894519475,18.728792627926268,0.8699989318847656,-0.7960264007226101,-1.28550128936768,-3.497102847553194,0.9261002688178337,-2.3913020684604405,-0.17970051027491962,1.1834843022335377,50.54349065502869,15.72677669790356,1.1058007790927573,6,0.7550010681152415,1.4099998474121165,2.3025026321411204,2.0400028228759837,4.590000152587905,4,0.06054330458698942,1.7924512005527513,43.209999084472656,1.1904714329180865,42.68999862670898,2.999999999999901,43.13999938964844,0.06054330458698942
5511,2013-07-01,43.9900016784668,44.31999969482422,43.41999816894531,43.61999893188477,177700.0,0.01266121245730556,-1.3376533301626934,1.2758842951289844,36.71276527796577,31.810795104039464,0.016282858060371552,0.8992473532857304,1.7454239147913455,1.3624541557940972,19.18610494480314,0.9000015258789062,-0.9017859918394322,-0.6519983291625948,-2.8410300660606325,1.5370334077354428,-1.74651419761161,0.44251753928642046,0.3798630975866004,81.76807922761922,49.46221202361998,1.0945158684490175,7,0.10499763488769531,0.8599967956542969,1.582498550415039,1.489999771118164,3.509998321533203,0,0.05069332705499585,1.0,43.43999862670898,1.7924512005527513,43.209999084472656,1.1904714329180865,42.68999862670898,0.05069332705499585
5512,2013-07-02,44.099998474121094,44.47999954223633,43.77000045776367,43.90999984741211,163500.0,0.002500495372977918,-2.021289374792017,0.5135059900612507,41.459351982534706,32.53611189276553,-0.3745207640413071,0.7206625716147244,1.6401319053764851,1.2715593775715064,19.38705531605246,0.7099990844726562,-1.0005772318027795,-0.4750015258789091,-2.6431207003696073,1.6931176486117891,-1.5590611131242582,0.60905806136644,-1.5900001525878906,79.67907565956561,45.09398996595194,1.084059587245349,7,-0.45999908447265625,0.75,1.4725017547607422,1.3800029754638672,3.4000015258789062,1,0.04693877021421988,-1.3376533301626934,43.9900016784668,1.0,43.43999862670898,1.7924512005527513,43.209999084472656,0.04693877021421988
5513,2013-07-03,44.13000106811523,44.41999816894531,43.68999862670898,44.02999877929688,127200.0,0.0006803309531120405,1.1470685583175064,0.5263316401308304,35.34801733798727,32.831190916453615,-0.600974291032756,0.635837438289883,1.5811074922486839,1.255119364110719,19.574000733765097,0.7299995422363352,-1.0649005789698691,-0.38949890136719745,-2.542719761016542,1.7637219582821473,-1.4661093311918663,0.6871115284574714,-1.58060272216796,81.08114795676367,47.02706016864223,1.076610429824672,7,-0.5800018310546804,0.42999839782715554,1.589998245239265,1.3500003814697337,3.3699989318847727,2,0.08429633618780108,-2.021289374792017,44.099998474121094,-1.3376533301626934,43.9900016784668,1.0,43.43999862670898,0.08429633618780108
5514,2013-07-05,44.38999938964844,44.65999984741211,44.22000122070313,44.41999816894531,144400.0,0.005891645484709995,-1.3784023424612868,-0.29998092695026196,40.480609222958684,33.75008899846434,-0.9008368769398771,0.323096671048674,1.3057935339238327,1.0211908566670616,19.154509748112712,0.5299987792968821,-1.210663637570434,-0.08550052642821981,-2.2099204302984745,2.038919377442035,-1.1477104783633436,0.976709425506904,-1.801989019775391,84.99996821084265,49.23354284478017,1.0622099519351262,7,-0.8050003051757812,0.12999916076660156,1.3299999237060547,1.0900020599365234,3.7600021362304616,4,0.07163776411128642,1.1470685583175064,44.13000106811523,-2.021289374792017,44.099998474121094,-1.3376533301626934,43.9900016784668,0.07163776411128642
5515,2013-07-08,44.29999923706055,44.61999893188477,44.13999938964844,44.47000122070313,180300.0,-0.0020274871328085364,1.0425625167400887,5.66696337741631,39.04233540952142,35.068589013961805,-0.848312957604719,0.33746340429352983,1.3665436952787644,1.1232703851025505,19.206010904983767,0.47999954223633523,-1.2605121338117584,-0.11650066375732138,-2.18835061825029,1.9553492907356471,-1.1524256410038092,0.9194243134891664,-1.6291092880859352,70.96773201172711,34.4113242254075,1.0359249772464845,7,-0.7150001525878906,0.2199993133544922,1.4200000762939453,1.180002212524414,3.970001220703125,0,0.08623024290322068,-1.3784023424612868,44.38999938964844,1.1470685583175064,44.13000106811523,-2.021289374792017,44.099998474121094,0.08623024290322068
5516,2013-07-09,44.54999923706055,44.599998474121094,43.97999954223633,44.400001525878906,316500.0,0.005643340954978093,3.9600671396963456,-0.8823291820935343,40.144668704390064,36.02033778592633,-0.9330654476894935,-0.02403104347749263,1.1008788776257603,0.8765474599299736,19.982303264649985,0.6199989318847656,-1.219705281958909,0.20349941253662251,-1.7408780457398692,2.147876870813114,-0.7686893166016233,1.1756881416748683,-1.7995448921484325,88.65974516281273,51.54702863488555,0.9721887291382474,7,-0.9149990081787109,-0.030000686645507812,1.1700000762939453,0.9300022125244141,3.5600013732910156,1,0.07811446917694598,1.0425625167400887,44.29999923706055,-1.3784023424612868,44.38999938964844,1.1470685583175064,44.13000106811523,0.07811446917694598
5517,2013-07-10,44.75,45.0,44.43999862670898,44.45000076293945,136200.0,0.004489355025018238,-2.4999701980043474,2.000025431703161,47.73176150860263,38.11035982825978,-0.9841661576982901,-0.31666338179891795,0.8727072596766234,0.6854908790694267,20.181237618667105,0.5600013732910227,-1.1629072908960438,0.4520002365112319,-1.3940270064935234,2.298027479515987,-0.47101338499114576,1.3750138580136095,-1.9231638349878892,80.91605054031791,39.813198497011555,0.9230136215023769,7,-0.9349994659423828,-0.23000144958496094,0.9699993133544922,0.7300014495849609,2.7099990844726562,2,0.06145251396648055,3.9600671396963456,44.54999923706055,1.0425625167400887,44.29999923706055,-1.3784023424612868,44.38999938964844,0.06145251396648055
5518,2013-07-11,45.599998474121094,45.77999877929688,45.040000915527344,45.11999893188477,142900.0,0.0189943793099685,-1.3125093132901617,1.6000025431379543,65.66261553239504,41.81194213410095,-1.5399093936383608,-1.1906928937027885,-0.010672924016006391,-0.15579909852429807,20.773134690952077,1.029998779296882,-0.9379703755459659,1.278498840332034,-0.6232487414355958,3.180246422099664,0.3276250494482156,2.2293726312158526,-2.6427724790097074,89.99997880722808,42.08734163144137,0.9508737908838155,7,-1.279998779296875,-1.0799999237060547,0.12000083923339844,-0.11999702453613281,1.6599998474121094,3,0.0416667015231853,-2.4999701980043474,44.75,3.9600671396963456,44.54999923706055,1.0425625167400887,44.29999923706055,0.0416667015231853
5519,2013-07-12,46.04999923706055,46.16999816894531,45.25,45.5,126800.0,0.009868438113980194,1.3291178359481006,1.1458328366275035,69.40295055202742,46.22056394759811,-1.7262212744805225,-1.7027940168310707,-0.4669480375181081,-0.6010923953027429,21.209031510762326,0.9199981689453125,-0.7326297400941257,1.7124996185302734,-0.24374690849055014,3.668746145551097,0.7343763550198616,2.6906228820406852,-2.866951419214324,94.52059328159974,41.697084100639316,0.9781232635104107,7,-1.2550010681152344,-1.5300006866455078,-0.3299999237060547,-0.5699977874755859,1.0200004577636719,4,0.03148753066150989,-1.3125093132901617,45.599998474121094,-2.4999701980043474,44.75,3.9600671396963456,44.54999923706055,0.03148753066150989
5520,2013-07-15,46.13999938964844,46.290000915527344,45.68000030517578,46.040000915527344,120700.0,0.0019544007400429386,2.049991416963894,0.1818156597007886,87.5861923816588,51.87316695911956,-1.556647381335054,-1.8299081173178706,-0.5500556500975478,-0.6818221569260885,21.71777159405485,0.6100006103515625,-0.43917024726552256,1.7664997100830107,-0.29717404417812787,3.830173464344149,0.7346628329524378,2.7983365872135835,-2.6582565366923063,93.50643131154499,32.63670117689513,1.0318368771305708,7,-1.1499996185302734,-1.6200008392333984,-0.4799995422363281,-0.6599979400634766,1.3800010681152344,0,0.04356311579582317,1.3291178359481006,46.04999923706055,-1.3125093132901617,45.599998474121094,-2.4999701980043474,44.75,0.04356311579582317
5521,2013-07-16,46.11999893188477,46.27000045776367,45.91999816894531,46.25,106800.0,-0.00043347329926823885,3.11762593963873,-1.3000305180437224,86.34143754460172,56.86006535490478,-1.3440767873050987,-1.8554181179930396,-0.5393719106977244,-0.6460269665042446,22.254004623604757,0.3500022888183594,-0.17969323369884194,1.7149993896484474,-0.4377417064261735,3.8677404857230684,0.638628841611137,2.791369937685758,-2.3012651114200935,90.81071495586339,23.732665126858564,1.076370548037309,7,-1.1299991607666087,-1.6000003814697337,-0.45999908447266336,-0.6399974822998118,1.1100006103515554,1,0.04661755367892062,2.049991416963894,46.13999938964844,1.3291178359481006,46.04999923706055,-1.3125093132901617,45.599998474121094,0.04661755367892062
5522,2013-07-17,45.90999984741211,46.27999877929688,45.68000030517578,46.16999816894531,144400.0,-0.00455331936982073,1.499996026353181,1.999970656416084,91.7098537765497,63.122491625856156,-0.9502582700999511,-1.711925443903084,-0.34132184284804623,-0.4292775069206769,22.97804970755276,0.5999984741211009,0.09488098047187776,1.4915002822875962,-0.6969408288363326,3.679941393411525,0.3972797267256354,2.585720837849557,-1.7947139755399135,69.59991455078125,-4.750877906043613,1.0942205555619642,7,-0.7749996185302734,-1.3900012969970703,-0.18999958038330078,-0.42999839782714844,1.4599990844726634,2,0.0479198599488444,3.11762593963873,46.11999893188477,2.049991416963894,46.13999938964844,1.3291178359481006,46.04999923706055,0.0479198599488444
5523,2013-07-18,46.40999984741211,46.47000122070313,45.790000915527344,45.9900016784668,120000.0,0.010890873484247887,1.5185153788552703,-1.6153880012324486,91.66667494508923,68.80983226164845,-1.2212569655853471,-2.212749216953675,-0.8670498820927008,-0.9053403724431064,23.347361823059963,0.6800003051757884,0.31237992902790523,1.9200002670288114,-0.4329418986544127,4.2729424327120356,0.7435291841872029,3.09647134987042,-2.033748170301294,95.08185956925178,14.939452991779063,1.1764710828416112,7,-1.1849994659423828,-1.8900012969970703,-0.7224998474121094,-0.9299983978271484,0.9200019836425781,3,0.022624418024407733,1.499996026353181,45.90999984741211,3.11762593963873,46.11999893188477,2.049991416963894,46.13999938964844,0.022624418024407733
5524,2013-07-19,46.25,46.349998474121094,45.97000122070313,46.11000061035156,100100.0,-0.003447529582808917,1.235302037519032,0.3333333333333333,87.26791819752037,74.1682303492039,-0.8601204828651987,-1.9802194977389291,-0.7264636120903774,-0.7241665137323849,22.715382702915537,0.43999862670897727,0.49193993747028486,1.6495004653930678,-0.819187566633957,4.118188497420093,0.415156449379559,2.8838444814065767,-1.5806233867862574,72.15177648797099,-11.249945789168535,1.2343440160135113,7,-1.0249996185302734,-1.760000228881836,-0.5500001907348633,-0.7899990081787109,1.0200004577636719,4,0.021837801546663815,1.5185153788552703,46.40999984741211,1.499996026353181,45.90999984741211,3.11762593963873,46.11999893188477,0.021837801546663815
5525,2013-07-22,46.31000137329102,46.38000106811523,45.86000061035156,46.18000030517578,71600.0,0.0012973269900762308,2.8518487121887937,0.9285831062670807,85.36586216842363,79.19280740076317,-0.6761202821468402,-1.956221909373646,-0.8162200575165812,-0.7689765364613166,21.425950401823794,0.5200004577636648,0.7239798299472966,1.5925018310546974,-0.9703742763651988,4.155377938474594,0.3110637773447493,2.8739398847646456,-1.3885373150287634,79.74687822921011,-3.7019747832597147,1.28143805370995,7,-0.855001449584968,-1.8200016021728587,-0.610001564025886,-0.855001449584968,0.31999969482420454,0,0.016411105571064066,1.235302037519032,46.25,1.5185153788552703,46.40999984741211,1.499996026353181,45.90999984741211,0.016411105571064066
5526,2013-07-23,46.36999893188477,46.63999938964844,46.040000915527344,46.290000915527344,110000.0,0.0012955637403273546,-1.0689673316101367,0.6153643005956958,85.1393309516077,83.3492040055415,-0.5037789238818107,-1.8346260929802227,-0.9010533821245232,-0.8110442449498052,19.774088674186363,0.5999984741210938,0.9211183544209973,1.4774993896484432,-1.0316242548878805,3.986623034184767,0.22293756738028492,2.7320612119166015,-1.231739670880792,71.87492549412372,-11.552973750365027,1.254561822268161,7,-0.5299987792968821,-1.7950000762939524,-0.669999122619636,-0.914999008178718,0.10000228881835938,1,0.02480055105388712,2.8518487121887937,46.31000137329102,1.235302037519032,46.25,1.5185153788552703,46.40999984741211,0.02480055105388712
5527,2013-07-24,46.31999969482422,46.72999954223633,46.13999938964844,46.4900016784668,92000.0,-0.0010782669444094894,-1.226404773386499,-2.1250774879593743,83.6923261112225,85.35250518096677,-0.2320582977483454,-1.6170826921309498,-0.876338193096089,-0.7325258522116798,17.819716906503917,0.5900001525878906,1.152403798622359,1.2685001373290987,-1.175201186299148,3.7122014609573455,0.046649475514975336,2.490350799143222,-0.9414620132371283,56.38293123389404,-26.212354039385858,1.221850661814122,7,-0.3299999237060547,-1.7000007629394531,-0.619999885559082,-0.8649997711181641,0.4799995422363281,2,0.01964593811328963,-1.0689673316101367,46.36999893188477,2.8518487121887937,46.31000137329102,1.235302037519032,46.25,0.01964593811328963
5528,2013-07-25,46.43000030517578,46.68999862670898,45.959999084472656,46.290000915527344,107000.0,0.0023747973030288083,1.2121331221751102,-0.8235162122742062,82.90325676862973,86.8525392050337,-0.2368488512312652,-1.509940918699371,-1.0121553604559281,-0.816750563498573,15.919927490258198,0.729999542236321,1.3812159975102816,1.1915006637573242,-1.0558209604852138,3.4388222879998622,0.06783985163605166,2.3151614758785968,-0.8081994886718249,65.51728673842983,-16.08091301839839,1.12366081212127,7,-0.22500038146972656,-1.8100013732910156,-0.7300004959106445,-0.9750003814697266,-0.8300018310546875,3,0.020245501196005877,-1.226404773386499,46.31999969482422,-1.0689673316101367,46.36999893188477,2.8518487121887937,46.31000137329102,0.020245501196005877
5529,2013-07-26,46.13999938964844,46.41999816894531,45.68000030517578,46.209999084472656,94900.0,-0.00624598134010812,2.0204126119112495,-0.5,77.87879663612969,85.7739396777527,0.07516562421953665,-1.0426332016408608,-0.748327051372847,-0.5118190282473165,13.743368650070753,0.75,1.5526047112098809,0.7549997329711928,-1.3101650235686364,2.820164489511022,-0.2775826452987218,1.7875821112411074,0.5900001525878906,43.809468448797645,-37.51685301892846,1.032582378269915,7,0.06500053405761719,-1.5200004577636719,-0.38500022888183594,-0.6849994659423828,-0.3400001525878906,4,0.025791123908710523,1.2121331221751102,46.43000030517578,-1.226404773386499,46.31999969482422,-1.0689673316101367,46.36999893188477,0.025791123908710523
5530,2013-07-29,46.06999969482422,46.33000183105469,45.7599983215332,46.11999893188477,76600.0,-0.0015171152091502105,1.4255208629239746,0.7142779291554149,74.35899003409988,84.44255662103028,0.1499617250979881,-0.806866381332334,-0.6955367401191381,-0.4258668396846872,12.08549866294675,0.5700035095214844,1.5578195734376905,0.5534999847412081,-1.3158456229727733,2.4228455924551895,-0.3811728191157826,1.4881727885981988,0.6389998626709001,37.14282600244868,-41.46901145452632,0.9346728038569919,7,0.13500022888183594,-1.4500007629394531,-0.6350011825561523,-0.6149997711181641,-0.20999908447265625,0,0.026047336029704216,2.0204126119112495,46.13999938964844,1.2121331221751102,46.43000030517578,-1.226404773386499,46.31999969482422,0.026047336029704216
5531,2013-07-30,46.22000122070313,46.77999877929688,45.88000106811523,46.2599983215332,118000.0,0.0032559480545375497,-1.5000026491048577,0.7999542229340542,73.9413903392471,82.46828290577443,0.017474980729687672,-0.8234549021332995,-0.8626489853000479,-0.5561672204468309,11.529729596965081,0.8999977111816548,1.502126153910524,0.5920015335083093,-1.1560635617584083,2.340066628775027,-0.28203101412504594,1.4660340811416646,-0.5400009155273509,49.09106041795302,-28.021876952612644,0.8740325476333575,7,0.00999832153319602,-1.575002670288093,-1.0950021743774485,-0.9300022125244212,-0.29000091552735086,1,0.008870615244130464,1.4255208629239746,46.06999969482422,2.0204126119112495,46.13999938964844,1.2121331221751102,46.43000030517578,0.008870615244130464
5532,2013-07-31,46.16999816894531,46.66999816894531,46.09000015258789,46.38000106811523,155000.0,-0.001081848776226857,-2.1351334632396153,5.250453028136187,62.555035727009184,79.23365632598775,0.12095724446737677,-0.6434091955391423,-0.8300457054606127,-0.49326001309904655,11.18440718888666,0.5799980163574219,1.3617082137879706,0.43849849700927734,-1.1680312512607642,2.045028245279319,-0.364766377125747,1.2417633711443017,-0.4679978942871088,44.54532213429111,-29.659495317702422,0.8032648741350223,7,0.060001373291015625,-1.5249996185302734,-1.3099985122680664,-1.144998550415039,-0.3899993896484304,2,0.006497792151952231,-1.5000026491048577,46.22000122070313,1.4255208629239746,46.06999969482422,2.0204126119112495,46.13999938964844,0.006497792151952231
5533,2013-08-01,47.849998474121094,48.36999893188477,46.16999816894531,46.52000045776367,390700.0,0.03638727251035023,-1.1674856667161582,-6.333236453470633,75.71424678884563,77.94991505835722,-1.4899861564194197,-2.1401539796689306,-2.5221450937436316,-2.1573219161548423,11.415949196576246,2.2000007629394602,1.2793109750378306,1.9324989318847656,0.24722056573865814,3.617777298030873,1.0898597488117119,2.7751381149578194,-2.126438229370116,80.66911809542965,8.660919903226102,0.8426391830730521,8,-0.8249988555908203,-2.3599987030029297,-3.3199996948242188,-3.0,-1.479999542236321,3,-0.021943558423067056,-2.1351334632396153,46.16999816894531,-1.5000026491048577,46.22000122070313,1.4255208629239746,46.06999969482422,-0.021943558423067056
5534,2013-08-02,47.56999969482422,47.790000915527344,47.29999923706055,47.5,103000.0,-0.0058515943202862575,-1.085108109862996,0.05263142798959418,69.37668508195893,76.17333982652781,-1.120932456294078,-1.6966926821684467,-2.2180958365219823,-1.8636494494279887,12.033629007457257,0.5499992370605469,1.1930546841393266,1.4935001373291001,-0.18501142168305051,3.172011696341251,0.6542443578230248,2.3327559168351755,-1.7405819025878912,69.34869540307145,0.05740557172134686,0.8392557795060765,8,-0.5450000762939453,-2.0699996948242188,-3.0475006103515625,-2.720001220703125,-0.18999862670899148,4,-0.04141268096155715,-1.1674856667161582,47.849998474121094,-2.1351334632396153,46.16999816894531,-1.5000026491048577,46.22000122070313,-0.04141268096155715
5535,2013-08-05,48.11999893188477,48.13999938964844,47.38000106811523,47.38000106811523,103900.0,0.011561892801954299,-1.0540554473003003,10.571444141689577,73.69667560980878,74.90193367743903,-1.5502035099376812,-2.050988798162585,-2.7668166390748112,-2.3998314042773146,12.695450316363695,0.7599983215332102,1.0850816816735218,1.8524993896484432,0.15587913151554034,3.549119647781346,1.0041892605819882,2.700809518714898,-2.1889578940625043,89.95983074372879,22.424361762702517,0.848310129066452,8,-1.0949993133544993,-2.5049991607666087,-3.5974998474121165,-3.270000457763679,-2.3899993896484446,0,-0.048212796058209606,-1.085108109862996,47.56999969482422,-1.1674856667161582,47.849998474121094,-2.1351334632396153,46.16999816894531,-0.048212796058209606
5536,2013-08-06,48.02999877929688,49.38000106811523,46.59000015258789,48.0,250200.0,-0.0018703274020286376,1.043954201331934,0.040539007969656114,75.85363107804201,74.03096756264121,-1.340988761971488,-1.7780708656337083,-2.6636622854346115,-2.303103213423583,13.507694109029083,2.7900009155273366,1.012409824910776,1.5884992599487404,-0.08003604782532392,3.2570345677228048,0.7542316060617082,2.4227669138357726,-2.0013994257121155,58.966507199224885,-7.964635690564471,0.8342676538870316,8,-0.4999980926513743,-1.6299991607666087,-3.507499694824226,-3.1800003051757884,-3.1699981689453196,1,-0.04518005879859999,-1.0540554473003003,48.11999893188477,-1.085108109862996,47.56999969482422,-1.1674856667161582,47.849998474121094,-0.04518005879859999
5537,2013-08-07,47.5,47.75,47.31999969482422,47.540000915527344,183900.0,-0.011034744800479501,-1.149993324305251,-1.333418107832848,63.19612434247277,71.8412861819571,-0.6995718337269992,-1.0872282967185356,-2.1554109042565415,-1.7714657549223034,15.008817054611171,0.7099990844726634,0.9552336544256903,0.9210004806518555,-0.6080291732347973,2.4500301345385083,0.15648565370852907,1.6855153075951819,-1.2703165435434087,41.43304142805033,-21.031020985354886,0.7645148269433265,8,0.030000686645507812,-0.9650001525878977,-3.027501106262207,-2.6500015258789062,-2.8100013732910227,2,-0.03305262515419405,1.043954201331934,48.02999877929688,-1.0540554473003003,48.11999893188477,-1.085108109862996,47.56999969482422,-0.03305262515419405
5538,2013-08-08,47.5,47.72999954223633,47.27000045776367,47.72000122070313,116500.0,0.0,2.833359824522364,5.499904634751275,65.74306820715032,70.49287191207051,-0.594330998272099,-0.9882549031232628,-2.150204379892898,-1.7680540434179264,16.864671375177586,0.45999908447265625,0.8988211049549903,0.826000404357913,-0.6828837452598293,2.3348845539756553,0.07155832954904184,1.5804424791667842,-1.0812974868438872,32.61647128313256,-27.439808529626305,0.7544420748088715,8,0.06999969482421875,-0.9650001525878977,-3.2550010681152344,-2.6500015258789062,-3.0999984741210938,3,-0.0362105520148025,-1.149993324305251,47.5,1.043954201331934,48.02999877929688,-1.0540554473003003,48.11999893188477,-0.0362105520148025
5539,2013-08-09,47.5,47.88000106811523,47.22000122070313,47.22000122070313,91900.0,0.0,-3.7143051771118545,-1.2727146622276975,65.21737433694,69.4771368346083,-0.425916929591601,-0.9212896623094622,-2.155851406368413,-1.7652463961117846,18.383737900940105,0.6599998474120952,0.8539023167673392,0.7535003662109361,-0.768427023333075,2.275427755754947,-0.007463328561073013,1.5144640609829452,-0.9036195735463437,32.61647128313256,-23.918459487186475,0.7609636947720066,8,0.13000106811522727,-0.8199996948242188,-3.445000648498535,-2.6500015258789062,-2.8899993896484375,4,-0.023789496170846913,2.833359824522364,47.5,-1.149993324305251,47.5,1.043954201331934,48.02999877929688,-0.023789496170846913
5540,2013-08-12,48.1500015258789,48.209999084472656,47.36000061035156,47.36000061035156,86200.0,0.013684242650082057,-1.1518923773745255,2.8214441416894194,69.77778983409443,69.014514556258,-0.8379626656722579,-1.4893454578320657,-2.78343106382804,-2.412783475598829,19.91979548058119,0.8499984741210938,0.830163426475707,1.3030017852783118,-0.3128550827990395,2.918858653355663,0.4950733512396326,2.110930219316991,-1.3866038609255469,55.914009368565154,1.2649782087151635,0.8079284340386762,8,-0.41500091552733664,-1.470001220703118,-4.0975027084350515,-3.3000030517578054,-3.7800025939941264,0,-0.015991701627461552,-3.7143051771118545,47.5,2.833359824522364,47.5,-1.149993324305251,47.5,-0.015991701627461552
5541,2013-08-13,48.27000045776367,48.540000915527344,47.790000915527344,48.06999969482422,104300.0,0.002492189575949988,1.0270224293380483,0.2531652293161582,71.33478408579627,69.9900421516788,-0.7113997994729928,-1.5178330571090939,-2.8791514388658612,-2.5192165434867206,21.610684412647885,0.75,0.8513856699454223,1.3155006408691392,-0.38077976501871547,3.011781046756994,0.4673604379252154,2.163640843813063,-1.3496065886206097,79.54541513741572,24.07820657513856,0.8481402029439259,8,-0.49500083923339844,-1.5900001525878906,-4.217501640319824,-3.420001983642578,-3.7099990844726562,1,-0.05262069383549828,-1.1518923773745255,48.1500015258789,-3.7143051771118545,47.5,2.833359824522364,47.5,-0.05262069383549828
5542,2013-08-14,48.11000061035156,48.56000137329102,48.08000183105469,48.45000076293945,122000.0,-0.0033146850195725497,-1.4000114441573164,-1.6999942779759294,68.18181067553118,69.15310480575496,-0.276329810310898,-1.2485792154395696,-2.689139293569788,-2.3513932771759727,23.77284603857396,0.47999954223633523,0.9053400532298426,1.0455007553100586,-0.6509162740247092,2.7419177846448264,0.1972922406426747,1.8937092699774425,-1.0420303092701673,66.41785733603156,11.717041326465562,0.8482085146673826,8,-0.125,-1.2000007629394602,-4.032501220703125,-3.2600021362304688,-3.6399993896484304,2,-0.06755352231903144,1.0270224293380483,48.27000045776367,-1.1518923773745255,48.1500015258789,-3.7143051771118545,47.5,-0.06755352231903144
5543,2013-08-15,47.459999084472656,47.7599983215332,47.16999816894531,47.54999923706055,123800.0,-0.013510736180266214,1.3137337033352532,0.264706212343906,63.253000050556125,68.47269535782131,0.34926104878511666,-0.5437599209154698,-2.0096122699225916,-1.6891254156197277,25.172805726099234,0.94000244140625,0.9471185640783517,0.34299926757812216,-1.3329997566229181,2.0189982917791625,-0.49500024452239444,1.1809987796786388,1.920001983642571,20.86332712188605,-33.760468712285174,0.8379995121005199,8,0.5250015258789062,-0.2499980926513672,-3.292499542236328,-2.6100006103515625,-2.950000762939453,3,-0.05836494966705408,-1.4000114441573164,48.11000061035156,1.0270224293380483,48.27000045776367,-1.1518923773745255,48.1500015258789,-0.05836494966705408
5544,2013-08-16,47.2599983215332,47.7599983215332,47.09000015258789,47.45000076293945,132900.0,-0.00421409116724758,-1.528300800368515,2.1111346585851734,61.643812096088425,67.13348830074128,0.5595012283123424,-0.27849135388388646,-1.782768382030369,-1.4846029546467605,26.598934218036653,0.6699981689453125,1.055742411717958,0.09249858856200888,-1.5336285847318791,1.7186257618558969,-0.7205649980849316,0.9055621752089493,2.0758026885986283,11.564491685523828,-43.400450399393826,0.8130635866469423,8,0.7250022888183594,0.05500221252441406,-2.839999198913574,-2.4099998474121094,-2.039997100830071,4,-0.0605162271948535,1.3137337033352532,47.459999084472656,-1.4000114441573164,48.11000061035156,1.0270224293380483,48.27000045776367,-0.0605162271948535
5545,2013-08-19,47.06999969482422,47.68999862670898,46.75,47.15999984741211,205100.0,-0.004020284245808248,-1.575340318239993,0.47367892707998716,58.25240992502445,65.1777970615171,0.6536304059053109,-0.030183749425582107,-1.5743509178400146,-1.2984864921819437,28.083021870796966,0.9399986267089773,0.9617948657833821,-0.1354999542236328,-1.7120183348293025,1.441018426382037,-0.9237591445264641,0.6527592360791985,2.1759692810058553,17.67952773662163,-36.457506035749084,0.7882591903028338,8,0.5850009918212891,0.46000099182128906,-2.412501335144043,-2.220001220703125,-1.4799995422363281,0,-0.05226256852394151,-1.528300800368515,47.2599983215332,1.3137337033352532,47.459999084472656,-1.4000114441573164,48.11000061035156,-0.05226256852394151
5546,2013-08-20,47.52000045776367,48.08000183105469,47.08000183105469,47.13000106811523,184500.0,0.009560245716103921,-3.081650447644998,-4.333319204848975,62.16218445404111,65.06291485169137,0.13821310782924456,-0.4106669427215124,-2.0154759008573606,-1.7600110648168865,29.410730536315523,1.0100021362304688,0.919090896219771,0.25700073242187216,-1.2744535200809608,1.7884549849247051,-0.5087263938295479,1.0227278586732922,1.5762103795165956,42.54142947768177,-12.27976922148715,0.7657271262514177,8,0.13500022888183594,0.010000228881835938,-2.7650012969970703,-2.670001983642578,-1.7900009155273438,1,-0.0662879102595686,-1.575340318239993,47.06999969482422,-1.528300800368515,47.2599983215332,1.3137337033352532,47.459999084472656,-0.0662879102595686
5547,2013-08-21,47.22999954223633,47.95000076293945,47.22000122070313,47.5099983215332,170100.0,-0.006102712810053479,-3.866737875435701,-0.717946711530172,42.54808948766599,62.48569499397089,0.4312358001266148,-0.05164336301221795,-1.7123713349333798,-1.4676894937146727,30.68462199894836,0.729999542236321,0.787854750117603,-0.0785001754760728,-1.5446700926830204,1.3876697417308748,-0.8115851340795501,0.6545847831274045,1.7254386448071202,36.090141459105354,-14.822771927160865,0.733084958603475,8,0.4250011444091797,0.3000011444091797,-2.4750003814697266,-2.3800010681152344,-1.7099990844726562,2,-0.05653182711885518,-3.081650447644998,47.52000045776367,-1.575340318239993,47.06999969482422,-1.528300800368515,47.2599983215332,-0.05653182711885518
5548,2013-08-22,47.36999893188477,47.63999938964844,46.65999984741211,47.36000061035156,94400.0,0.0029642047640345837,2.5636396423889747,-0.03570844686651039,47.51242860491232,60.51847880152337,0.302687279851078,-0.12396541128001104,-1.8183497217931617,-1.598303339247444,32.02795084810659,0.9799995422363281,0.6503348861956368,0.014499282836922589,-1.3921539784960473,1.4211525441698925,-0.6888273478295659,0.7178259135034111,1.4531129639360714,49.999865679861884,1.360339174469047,0.7033266306664857,8,0.24000167846678977,0.16000175476073508,-2.5424995422363352,-2.520000457763679,-1.80999755859375,3,-0.06122013461202869,-3.866737875435701,47.22999954223633,-3.081650447644998,47.52000045776367,-1.575340318239993,47.06999969482422,-0.06122013461202869
5549,2013-08-23,47.33000183105469,47.61000061035156,46.90999984741211,47.4000015258789,127800.0,-0.0008443551136152472,1.857158427403659,-7.001144601291529,38.74647466376847,57.07055489370937,0.3531742523554797,0.010281949715420069,-1.7634376520700101,-1.5369229853655213,33.94270989705673,0.7000007629394531,0.6101664065858614,-0.08499794006347372,-1.3706354109650078,1.2006395308380604,-0.7278166755142408,0.5578207953872933,1.3200611008934544,47.18317237303389,3.6146356828606727,0.6428187354507664,8,0.279998779296875,0.1999988555908203,-2.4575023651123047,-2.4800033569335938,-0.7600021362304688,4,-0.059581732525334274,2.5636396423889747,47.36999893188477,-3.866737875435701,47.22999954223633,-3.081650447644998,47.52000045776367,-0.059581732525334274
5550,2013-08-26,47.27000045776367,47.54999923706055,47.0,47.27000045776367,111100.0,-0.0012677238742815344,-1.0370307577106204,-0.0,39.080482449649786,53.48674360080421,0.3075637439147414,0.17369954343591587,-1.6789172169243756,-1.4601409592240628,35.960944904276026,0.5499992370605469,0.5568817076362294,-0.20499935150146342,-1.3280686524867633,0.9180699494838365,-0.7665340019941169,0.3565352989911901,1.2208574274215849,42.957729452376796,1.2817051726572117,0.5615346504926509,8,0.3400001525878906,0.26000022888183594,-2.4125003814697266,-2.420001983642578,-0.6700019836425781,0,-0.04336787004883236,1.857158427403659,47.33000183105469,2.5636396423889747,47.36999893188477,-3.866737875435701,47.22999954223633,-0.04336787004883236
5551,2013-08-27,46.63000106811523,47.04999923706055,46.56000137329102,46.75,132700.0,-0.01353922960547238,-2.7692386695425313,-100.0,37.883023747817674,50.12021171994714,0.771607428258136,0.8917083578434415,-1.0235868519212872,-0.80180263873374,37.1271828613586,0.7099990844726491,0.48871128366467076,-0.8654987335205178,-1.9038880258871274,0.17289055884609184,-1.384693379703826,-0.3463040873372094,1.7143881740481746,5.035951479223988,-35.155975224785166,0.5191946461833048,8,0.6900005340576243,0.8999996185302805,-1.657501220703118,-1.7800025939941335,-0.46000289916991477,1,-0.02230325738161887,-1.0370307577106204,47.27000045776367,1.857158427403659,47.33000183105469,2.5636396423889747,47.36999893188477,-0.02230325738161887
5552,2013-08-28,46.47000122070313,46.95000076293945,46.40999984741211,46.63000106811523,111500.0,-0.00343126407349581,-2.85711366330159,1.3333439298087482,36.26668294270845,47.121732041297406,0.7537764528046011,1.1334485665994478,-0.8546347642378649,-0.6307545998788484,38.27319576931582,0.5400009155273438,0.3226226644079233,-1.0404987335205007,-2.004251399056791,-0.07674606798421024,-1.522375066288646,-0.5586224007523555,1.6959492345730283,4.878162245648564,-34.77364936034817,0.4818763327681451,8,0.7749996185302663,1.0599994659423757,-1.2625017166137766,-1.6200027465820384,0.04999923706053977,2,-0.015924287906778023,-2.7692386695425313,46.63000106811523,-1.0370307577106204,47.27000045776367,1.857158427403659,47.33000183105469,-0.015924287906778023
5553,2013-08-29,46.79999923706055,47.0,46.0099983215332,46.16999816894531,110500.0,0.007101312840301688,-1.0842123861113007,-3.9375104308231332,41.4215551069752,44.874814598062606,0.35795472836267805,0.7597043655614044,-1.1503843357345573,-0.9465556434676188,37.34662373247541,0.9900016784667969,0.13064784134360252,-0.6580007553100558,-1.6576131334209379,0.34161162280082635,-1.1578069443654968,-0.1581945662546147,1.1552371452719257,49.37498658897411,8.468359229607557,0.4998061890554413,8,0.24500083923339844,0.7300014495849609,-1.494999885559082,-1.9500007629394531,-0.6599998474121094,3,-0.027350401712896932,-2.85711366330159,46.47000122070313,-2.7692386695425313,46.63000106811523,-1.0370307577106204,47.27000045776367,-0.027350401712896932
5554,2013-08-30,45.599998474121094,46.7400016784668,45.5099983215332,46.7400016784668,137900.0,-0.025641042361154165,1.1578945607254596,-1.8095258278787292,22.4621537315672,40.89811946545624,1.4502286356734473,1.9020704447543295,0.10093048865992671,0.24675716888606303,36.60824420454745,1.2900009155273438,-0.07832531360668327,-1.7595014572143555,-3.056615563604531,-0.46238735082418003,-2.4080585104094396,-1.1109444040192713,2.0829045796994805,4.411770205731767,-33.167377529988926,0.6485570531950864,8,1.1950016021728516,1.845001220703125,-0.1874990463256836,-0.75,0.3100013732910156,4,-0.0008771294335189195,-1.0842123861113007,46.79999923706055,-2.85711366330159,46.47000122070313,-2.7692386695425313,46.63000106811523,-0.0008771294335189195
5555,2013-09-03,45.79999923706055,46.38000106811523,44.58000183105469,46.09000015258789,565800.0,0.0043859817901739095,3.137916217235413,0.2543860529706035,23.779175150522633,36.63334065395419,1.1746613727566384,1.6014569470271525,-0.042117557059455635,0.03509601907594373,35.89106240291032,1.7999992370605398,-0.22651727864045057,-1.4435007095336942,-2.8633941473544127,-0.02360727171297583,-2.1534474284440535,-0.733553990623335,1.5352390595940477,49.392659402775315,16.414671654414462,0.7099467189103577,9,0.46500205993652344,1.180002212524414,-0.3874998092651367,-0.9500007629394531,0.35000228881835227,1,0.016812237349135284,1.1578945607254596,45.599998474121094,-1.0842123861113007,46.79999923706055,-2.85711366330159,46.47000122070313,0.016812237349135284
5556,2013-09-04,45.86000061035156,46.040000915527344,45.61999893188477,45.7599983215332,253200.0,0.0013100736744655617,-1.2105305425890127,-0.344834390044987,25.596532515118113,34.74983432367109,0.954837470458834,1.4446154245140121,-0.007832963280691274,-0.027074239081969154,34.24831015435051,0.420001983642571,-0.36109709586415306,-1.2749994277954073,-2.7714167582019016,0.22141790261108696,-2.023208092998658,-0.5267907625921566,0.9792951224950457,52.892551561504945,23.147098756286365,0.7482086652032471,9,0.25,1.1200008392333984,-0.44750118255615234,-1.0100021362304688,0.8499984741210938,2,0.01613601949238741,3.137916217235413,45.79999923706055,1.1578945607254596,45.599998474121094,-1.0842123861113007,46.79999923706055,0.01613601949238741
5557,2013-09-05,45.93000030517578,46.1500015258789,45.63000106811523,45.93000030517578,139100.0,0.0015263779741079286,1.3636253294493759,0.0,31.017379122335385,32.917051047829204,0.7610754682097394,1.318568200803469,0.010506430472560169,-0.08352934475495033,32.45357817182267,0.5200004577636719,-0.46766628553269385,-1.126499748229982,-2.7047774477118978,0.451777951251934,-1.9156385979709398,-0.33736089848902395,0.5026225253482792,55.7851031230099,23.886861891310197,0.7891388497409594,9,0.16500091552734375,1.0500011444091797,-0.49250125885009766,-1.0800018310546875,1.2399978637695312,3,0.005225296367840082,-1.2105305425890127,45.86000061035156,3.137916217235413,45.79999923706055,1.1578945607254596,45.599998474121094,0.005225296367840082
5558,2013-09-06,45.77999877929688,46.06999969482422,45.290000915527344,45.9900016784668,206700.0,-0.0032658725208410955,3.2162217892012825,-100.0,31.407038788191358,32.10155817276508,0.7395928669316945,1.4051472169960348,0.26343246382301544,0.07369354837520348,30.789428361191007,0.779998779296875,-0.6539184527431061,-1.1905012130737234,-2.8522634640686064,0.4712610379211597,-2.021382338571165,-0.35962008757628183,0.37000274658201704,55.555418195047935,20.214090898487207,0.8308811254974425,9,0.2850017547607351,1.2000026702880788,-0.3424997329711985,-0.9300003051757884,1.4000015258788991,4,0.016164300965456624,1.3636253294493759,45.93000030517578,-1.2105305425890127,45.86000061035156,3.137916217235413,45.79999923706055,0.016164300965456624
5559,2013-09-09,46.36999893188477,46.5,45.81000137329102,45.88000106811523,101600.0,0.012887727573612562,-1.1904813805631513,-2.3332909483934547,42.009125659406905,32.426962973849214,-0.0010107527495577528,0.7653916246164059,-0.2314289813195174,-0.4974378830620978,28.68793917097908,0.7200012207031179,-0.6930052039583501,-0.5440010070800696,-2.2068009029005324,1.1187988887403932,-1.3754009549903046,0.2873989408301654,-1.7899971008300852,93.22910457843618,53.354682372632965,0.8313999479102326,9,-0.5549983978271555,0.6100025177001882,-0.11249923706055398,-0.9300003051757884,0.5699996948242045,0,-0.004960093757478745,3.2162217892012825,45.77999877929688,1.3636253294493759,45.93000030517578,-1.2105305425890127,45.86000061035156,-0.004960093757478745
5560,2013-09-10,47.38000106811523,47.40999984741211,46.47999954223633,46.47999954223633,125800.0,0.02178137070294306,-1.066663840969779,1.8367458154923417,48.583002829361035,33.61584953846514,-1.1105551115810144,-0.32175112929618876,-1.1400092500826489,-1.4706909091531273,25.812791783827805,1.0400009155273366,-0.7503784612506976,0.5045011520385643,-1.0711760583319574,2.080178362409086,-0.283337453146693,1.2923397572238216,-2.7615992736816324,98.58496252777769,56.60869101470692,0.7878386051852603,9,-1.3850002288818288,-0.39999961853026633,-1.1175012588500906,-1.940002441406243,-0.15000152587889914,1,-0.031025774325960653,-1.1904813805631513,46.36999893188477,3.2162217892012825,45.77999877929688,1.3636253294493759,45.93000030517578,-0.031025774325960653
5561,2013-09-11,45.72999954223633,46.75,45.13999938964844,46.72999954223633,384000.0,-0.03482485201945851,2.096152294318307,-1.1111092273131948,38.09524386197337,33.81902297393902,0.4451698662854895,1.1891726092989927,0.5766011255868619,0.20045124885751875,23.068914287158172,2.2400016784667898,-0.8162297793701967,-1.0185003280639648,-2.529029186426449,0.49202853029851923,-1.7737647572452033,-0.26323589888272636,-0.9999338256835912,25.991190907914568,-16.038552444789577,0.7552644291812418,9,0.2650012969970703,1.2500019073486328,0.5900001525878906,-0.29000091552734375,2.1300010681152344,2,0.009184386351341667,-1.066663840969779,47.38000106811523,-1.1904813805631513,46.36999893188477,3.2162217892012825,45.77999877929688,0.009184386351341667
5562,2013-09-12,44.86000061035156,45.68000030517578,44.349998474121094,45.61999893188477,293000.0,-0.0190246870892975,2.022727765327045,0.7599983215332102,32.14795593619297,32.78862306607432,1.1876692717429265,1.900653091060363,1.5009267058331517,1.079082211322529,20.39375203954763,1.3800010681152344,-0.9126735785293505,-1.725999259948729,-3.31693959700916,-0.13505892288829813,-2.5214694284789445,-0.9305290914185136,2.549999237060547,16.666728998293358,-23.348773855339893,0.7954701685302165,9,1.019998550415039,1.5949993133544922,2.104999542236328,1.0849990844726562,3.0400009155273366,3,0.04123937692711932,2.096152294318307,45.72999954223633,-1.066663840969779,47.38000106811523,-1.1904813805631513,46.36999893188477,0.04123937692711932
5563,2013-09-13,44.68999862670898,45.27000045776367,44.099998474121094,45.040000915527344,353400.0,-0.0037896117104233573,1.8888888888888888,0.4605303444779676,31.564242684819348,33.79996628310234,1.1475712887398046,1.9526043545931842,1.723432776479477,1.2398901068099306,19.444086132943493,1.1700019836425781,-0.9701374464873496,-1.7575012207031335,-3.5028700674957634,-0.012132373910503702,-2.6301856440994484,-0.8848167973068186,2.6588011932373092,17.824770628456495,-20.404847249925336,0.8726844233963135,9,1.0650005340576243,1.6400012969970774,2.3425016403198313,1.2550010681152415,3.5600013732910227,4,0.05549339043286894,2.022727765327045,44.86000061035156,2.096152294318307,45.72999954223633,-1.066663840969779,47.38000106811523,0.05549339043286894
5564,2013-09-16,44.400001525878906,45.68000030517578,44.29999923706055,45.209999084472656,282400.0,-0.00648908278678606,-1.732669602592478,2.3142636047563045,30.581883034928353,34.55582271470298,1.3962819280211392,2.126371888472761,2.055264887825359,1.524501998890642,18.398480394035378,1.3800010681152344,-1.0219654741599555,-1.9044984817504869,-3.8290271582460846,0.02003019474511092,-2.8667628199982857,-0.942234143502688,2.8188462402343717,9.063532546499527,-27.387895949649174,0.9622643382477976,9,1.3549976348876953,1.9299983978271484,2.652498245239258,1.5449981689453125,3.6999969482421875,0,0.06261258296751482,1.8888888888888888,44.68999862670898,2.022727765327045,44.86000061035156,2.096152294318307,45.72999954223633,0.06261258296751482
5565,2013-09-17,44.61000061035156,44.88999938964844,44.36000061035156,44.52000045776367,230000.0,0.004729708947200262,-1.5853608611914887,-0.11111163439077688,35.48850850331834,35.65493115783634,1.1172171503796378,1.815719231679921,1.893304986686445,1.3040569901412056,17.888906211117998,0.529998779296875,-1.1254565841332536,-1.5714994430542006,-3.601581584928951,0.4585826988205497,-2.5865405139915794,-0.5564583721168219,2.4840931840820275,19.245352549799765,-20.305001756105344,1.0150410709373767,9,1.144998550415039,1.7199993133544922,2.5450000762939453,1.3349990844726562,2.720001220703125,1,0.05223039642408667,-1.732669602592478,44.400001525878906,1.8888888888888888,44.68999862670898,2.022727765327045,44.86000061035156,0.05223039642408667
5566,2013-09-18,44.36999893188477,44.7400016784668,43.91999816894531,44.5099983215332,239600.0,-0.005379997202042186,1.7333172269976094,-1.5555461365658516,35.08522103825793,36.10691359293884,1.2556836651993066,1.9053173535456907,2.1714879916342085,1.5376995748817137,17.103649019844894,0.8200035095214844,-1.0368036726262133,-1.6540010452270408,-3.7349768607751486,0.4269747703210669,-2.6944889530010983,-0.6135131374529834,2.6043310497363166,25.568194133176526,-17.60919783291132,1.040487907774054,9,1.2950000762939382,1.8700008392333913,2.837501525878899,1.575000762939446,2.5300025939941264,2,0.06445798240252665,-1.5853608611914887,44.61000061035156,-1.732669602592478,44.400001525878906,1.8888888888888888,44.68999862670898,0.06445798240252665
5567,2013-09-19,44.560001373291016,44.7599983215332,44.34000015258789,44.38000106811523,154000.0,0.004282227766061686,-2.2307286011913496,-1.2857220708448027,33.76815295920592,36.36925961194046,0.9509081829304336,1.5863628546902646,2.0162143291039953,1.3351931067943497,16.266132497398903,0.4199981689453125,-0.9634179687477626,-1.3304986953735352,-3.4282217260129215,0.7672243352658512,-2.3793602106932283,-0.281637180053842,2.2310686995695264,36.36377429157257,-5.780584450946307,1.048861515319692,9,1.1049976348876953,1.6799983978271484,2.6674985885620117,1.3849983215332031,2.6899986267089844,3,0.07405743122437491,1.7333172269976094,44.36999893188477,-1.5853608611914887,44.61000061035156,-1.732669602592478,44.400001525878906,0.07405743122437491
5568,2013-09-20,44.47000122070313,44.7400016784668,44.25,44.560001373291016,343700.0,-0.0020197520155784687,1.1777815453736278,-0.49999999999994077,40.241834319838475,36.17289390754397,0.9337356832123973,1.5262125363513235,2.1132112993770917,1.4048537137488495,16.366014560909495,0.4900016784667969,-0.9120836384239226,-1.275498962402338,-3.343322625993011,0.7923247011883348,-2.3094107941976745,-0.24158713060700165,2.1488045379224943,31.250135464937745,-15.019948487327252,1.0339118317953377,9,1.1949977874755788,1.529998779296868,2.977499008178704,1.4749984741210866,3.719997406005845,4,0.07713065462159063,-2.2307286011913496,44.560001373291016,1.7333172269976094,44.36999893188477,-1.5853608611914887,44.61000061035156,0.07713065462159063
5569,2013-09-23,44.5099983215332,44.709999084472656,44.2599983215332,44.459999084472656,185200.0,0.000899417578865469,1.0,-0.5555461365659744,38.54351867912653,35.05739566862903,0.6729153247511377,1.3324298694575774,2.066312956171913,1.3557201736786766,16.47129437524483,0.4500007629394531,-0.9137912387564313,-1.0945016860961942,-3.0907454340287615,0.901742061836373,-2.092623560062478,-0.09637981212991065,1.9468789817116061,60.82468145351581,14.332030471372164,0.9981218739662852,9,0.8250007629394531,1.4900016784667969,3.0875024795532227,1.4350013732910156,4.0800018310546875,0,0.08402610243769537,1.1777815453736278,44.47000122070313,-2.2307286011913496,44.560001373291016,1.7333172269976094,44.36999893188477,0.08402610243769537
5570,2013-09-24,45.22000122070313,45.31999969482422,44.31999969482422,44.63999938964844,266100.0,0.015951537316199804,1.5641065769396298,11.600213626306696,44.9044686581634,35.813976201539035,-0.4198576951437403,0.48588308058673846,1.3546154038617217,0.646684246124039,16.265589756518448,1.0,-0.8943946273782899,-0.2819988250732379,-2.1226234876130476,1.5586258374665718,-1.2023111563431428,0.6383135061966669,1.0846633344837073,92.857259633463,45.2254374320848,0.920312331269905,9,-0.42000198364258523,0.7799987792968679,2.4299993515014577,0.7249984741210866,3.30999755859375,1,0.06368857089060431,1.0,44.5099983215332,1.1777815453736278,44.47000122070313,-2.2307286011913496,44.560001373291016,0.06368857089060431
5571,2013-09-25,45.59000015258789,45.81000137329102,44.93000030517578,45.16999816894531,280700.0,0.008182196415230658,1.0465035818048576,0.7241390650074889,47.41641443113809,37.51047158986626,-0.9072064163833176,0.03581103163809729,0.9878310718543446,0.27183005411902883,16.558912742109133,0.8800010681152415,-0.9647793087934602,0.14000015258788778,-1.6235965653572464,1.903596870533022,-0.7417982063846793,1.0217985115604549,0.5715844194244539,85.89737006198838,37.673569359359924,0.8817983589725673,9,-0.7250003814697266,0.4099998474121094,2.002500534057617,0.3549995422363281,2.720001220703132,2,0.03816630122051068,1.5641065769396298,45.22000122070313,1.0,44.5099983215332,1.1777815453736278,44.47000122070313,0.03816630122051068
5572,2013-09-26,45.72999954223633,45.97000122070313,45.38999938964844,45.540000915527344,186300.0,0.0030708354722497333,-1.3673463032596378,0.45237554608949965,49.61948850569034,39.51661001440748,-1.0178568406887578,-0.17125004038631175,0.8595092992245128,0.12774020241170092,17.035333588800487,0.5800018310546946,-1.1583110517942288,0.3169996261596708,-1.3865209204889908,2.0205201728083324,-0.53476064716466,1.1687598994840016,0.2970898455919979,86.04642394563581,37.14930004646017,0.8517602733243315,9,-0.7849998474121094,0.2049999237060547,1.8625011444091797,0.21500015258789062,2.549999237060554,3,0.025584998805039394,1.0465035818048576,45.59000015258789,1.5641065769396298,45.22000122070313,1.0,44.5099983215332,0.025584998805039394
5573,2013-09-27,45.52000045776367,45.81000137329102,45.0,45.599998474121094,231400.0,-0.004592151466756511,2.2399807740723996,-0.4210452346055775,43.13410227082233,40.91130104061793,-0.7573879461990956,-0.0654159643363883,1.0628675996232886,0.3228058983456634,18.19459756583015,0.8100013732910227,-1.1627853045033518,0.17100048065185547,-1.4044812573250027,1.7464822186287137,-0.6167403883365736,0.9587413496402846,0.45000076293946023,73.68421052631548,29.139206857239458,0.7877408689884288,9,-0.5750007629394531,0.2599983215332031,2.072500228881836,0.4249992370605469,2.979999542236328,4,0.03800526196922016,-1.3673463032596378,45.72999954223633,1.0465035818048576,45.59000015258789,1.5641065769396298,45.22000122070313,0.03800526196922016
5574,2013-09-30,45.56000137329102,45.56999969482422,45.0,45.06999969482422,361900.0,0.0008787547259465622,1.23530027750144,-6.125172857756038,32.567056808283056,40.58669529672511,-0.6878762134834489,-0.11443409700007834,1.0217118580301943,0.2722636674965173,18.733835463751962,0.5699996948242188,-1.0378651825962066,0.21300125122071023,-1.361240033843515,1.7872425362849356,-0.574119391311406,1.0001218937528265,0.4099998474121094,75.15154737849633,35.895534956649605,0.7871206425321128,9,-0.615001678466804,0.20499801635741477,2.0099992752075124,0.384998321533196,7.259998321533196,0,0.057726013479880045,2.2399807740723996,45.52000045776367,-1.3673463032596378,45.72999954223633,1.0465035818048576,45.59000015258789,0.057726013479880045
5575,2013-10-01,46.56999969482422,47.0,45.25,45.4900016784668,472200.0,0.022168531411091985,-1.24358776852633,2.204070034487827,59.17031131441371,43.2628164385202,-1.554033795118599,-1.1212765819578152,0.02033684962034954,-0.7477790233110682,18.253696641698564,1.75,-0.8584846666795727,1.1844995498657198,-0.471907082998257,2.8409061827296966,0.3562962334337314,2.0127028662977082,-2.6500015258789062,79.2270353347904,36.71126323773577,0.8282033164319879,10,-0.9449996948242188,-0.8350009918212891,1.0000009536743164,-0.625,4.979999542236328,1,0.04337557378142254,1.23530027750144,45.56000137329102,2.2399807740723996,45.52000045776367,-1.3673463032596378,45.72999954223633,0.04337557378142254
5576,2013-10-02,46.599998474121094,46.84000015258789,46.11999893188477,46.18000030517578,170300.0,0.0006441653316182627,-1.6666666666667105,0.3888879077406708,73.26201681323698,47.65102353341254,-1.3795116968467838,-1.1520608149736944,-0.00244643064067418,-0.7853546671024247,17.747610521084837,0.7200012207031179,-0.6276952365861774,1.1774984359741225,-0.5548543657982918,2.909851237746537,0.3113220350879118,2.0436748368603332,-2.618400268554687,79.99992370605469,32.80105904281636,0.8661764008862084,10,-0.9749984741210938,-0.9349994659423828,0.9700021743774414,-0.654998779296875,4.120002746582038,2,0.04141631691785563,-1.24358776852633,46.56999969482422,1.23530027750144,45.56000137329102,2.2399807740723996,45.52000045776367,0.04141631691785563
5577,2013-10-03,46.16999816894531,46.56999969482422,45.81000137329102,46.43000030517578,225700.0,-0.009227474662141466,1.8148038259935593,-0.61905540417802,68.50001192094058,50.79082104464611,-0.7790408156523512,-0.7411581425158857,0.43153337187482776,-0.36518922875973203,17.259841057289382,0.789997100830071,-0.46067865200218705,0.7354982376098604,-1.0148873786938353,2.485883853913556,-0.13969457054198386,1.6106910457617047,-2.128031927490234,58.499908447265625,7.2720726298775915,0.8751928081518476,10,-0.5399990081787109,-0.5049991607666016,1.2550029754638672,-0.22499847412109375,4.45000076293946,3,0.04635051525267575,-1.6666666666667105,46.599998474121094,-1.24358776852633,46.56999969482422,1.23530027750144,45.56000137329102,0.04635051525267575
5578,2013-10-04,46.52000045776367,46.83000183105469,46.11000061035156,46.16999816894531,86800.0,0.007580729969657529,-2.063851891532137,-1.346151588955075,76.10835239898356,54.96469145796355,-0.9025866457581202,-1.0886968828650652,0.08611349518877631,-0.7237296233442123,16.475185721818765,0.720001220703125,-0.2470654123579763,1.0485004425048814,-0.7628583607492985,2.8598592457590613,0.14282104087779146,1.9541798441319713,-2.4188735411376925,76.0000228881836,18.635694200077303,0.9056794016270899,10,-0.8600006103515625,-0.8550014495849609,0.8675003051757812,-0.5750007629394531,3.8800010681152273,4,0.037833153572970124,1.8148038259935593,46.16999816894531,-1.6666666666667105,46.599998474121094,-1.24358776852633,46.56999969482422,0.037833153572970124
5579,2013-10-07,46.13999938964844,46.459999084472656,45.86000061035156,46.099998474121094,157400.0,-0.00816855254462523,-1.3077013366198629,0.11428758269664636,68.08507760152239,57.540314673892325,-0.29843851746650074,-0.7660880213361523,0.4757248358693005,-0.35280669400905396,16.24014833930843,0.6599998474121094,-0.031103524448433006,0.6799993515014648,-1.1101370451254695,2.470135748128399,-0.21506884681200233,1.575067549814932,-1.9808950113549741,50.85710797991071,-10.861024908056528,0.8950681983134677,10,-0.17499923706054688,-0.47500038146972656,1.147500991821289,-0.19499969482421875,4.99000167846679,0,0.051148691841574445,-2.063851891532137,46.52000045776367,1.8148038259935593,46.16999816894531,-1.6666666666667105,46.599998474121094,0.051148691841574445
5580,2013-10-08,45.90999984741211,46.75,45.61999893188477,46.040000915527344,157000.0,-0.004984818926719092,-2.1830886026982594,-3.2499523173755485,68.24645106703018,59.85476318899145,0.04439939893268274,-0.6870914677431941,0.7151168235358156,-0.1282053461002306,17.372192213617144,1.1300010681152273,0.13319075164315564,0.5234998703002915,-1.0412328431670588,2.088232583767642,-0.2588664864333836,1.3058662270339667,-1.6940775566845119,23.770543062260355,-40.7638436465062,0.7823663567336747,10,0.09000015258789062,-0.24500083923339844,1.2100000381469727,0.034999847412109375,5.170001983642578,1,0.15051186822867346,-1.3077013366198629,46.13999938964844,-2.063851891532137,46.52000045776367,1.8148038259935593,46.16999816894531,0.15051186822867346
5581,2013-10-09,46.1500015258789,46.33000183105469,45.43000030517578,46.040000915527344,161600.0,0.005227655832377831,2.829783780274008,-0.8461515889550203,68.6182667697022,61.96573855165944,-0.12048231254239283,-0.9423279615126248,0.48265434549391983,-0.37290312494476296,17.067134491676462,0.9000015258789062,0.3264782134766051,0.7425014495849567,-0.8526205742734874,2.3376234734434007,-0.05505956234426179,1.5400624615141751,-1.878397680965854,51.42860256892282,-15.98059063844611,0.7975610119292219,10,-0.15000152587889914,-0.4850025177001882,0.4724998474121165,-0.2050018310546804,5.119998931884773,2,0.11700969734862454,-2.1830886026982594,45.90999984741211,-1.3077013366198629,46.13999938964844,-2.063851891532137,46.52000045776367,0.11700969734862454
5582,2013-10-10,46.709999084472656,46.83000183105469,46.209999084472656,46.52999877929688,382300.0,0.01213429122596521,1.9523532724201196,1.6363573311139266,73.62868009805544,65.35402497690757,-0.5887625448427798,-1.429935497892025,-0.061529355699484256,-0.9340687508869507,16.282076707047636,0.6800003051757884,0.4545444600173312,1.2099990844726562,-0.4640499665995108,2.8840481355448233,0.3729745589365763,2.0470236100087362,-2.383827316457875,91.42838458646003,18.642047905683185,0.8370245255360835,10,-0.7099990844726562,-1.0450000762939453,-0.16499805450439453,-0.7649993896484375,4.8300018310546875,3,0.08584890205154139,2.829783780274008,46.1500015258789,-2.1830886026982594,45.90999984741211,-1.3077013366198629,46.13999938964844,0.08584890205154139
5583,2013-10-11,47.16999816894531,47.20000076293945,46.52999877929688,46.52999877929688,134700.0,0.009847978880084485,-1.0937581956464968,3.5555461365660315,75.77519308209065,70.15492900733062,-0.8829470652526368,-1.7861919183777388,-0.5542030230226089,-1.3994387677463465,15.395471078912799,0.670001983642571,0.5584245673081369,1.5459981918334975,-0.23913708794093225,3.3311334716079273,0.6534305519462791,2.438565831720716,-2.7903498362908294,98.3049386308042,23.013889204244947,0.8925676398872152,10,-0.9449977874755859,-1.5049991607666016,-0.6324968338012695,-1.2249984741210938,4.280002593994141,4,0.073139726454575,1.9523532724201196,46.709999084472656,2.829783780274008,46.1500015258789,-2.1830886026982594,45.90999984741211,0.073139726454575
5584,2013-10-14,47.18000030517578,47.20000076293945,46.41999816894531,46.6500015258789,101700.0,0.00021204444813927026,1.7368526722972522,0.828123882411865,71.97308841717397,71.57745979652621,-0.7140792095119295,-1.6624811096091676,-0.5884106169682752,-1.395168615576317,14.940083352598649,0.7800025939941406,0.6436001567497769,1.4170003890991225,-0.3994975715744715,3.2334983497727166,0.5087514087623219,2.325249369435923,-2.6875378753099,98.8700309270574,24.73517671255138,0.9082489803367982,10,-0.8649997711181641,-1.5150012969970703,-0.6574993133544922,-1.2350006103515625,4.319999694824219,0,0.06824928359209603,-1.0937581956464968,47.16999816894531,1.9523532724201196,46.709999084472656,2.829783780274008,46.1500015258789,0.06824928359209603
5585,2013-10-15,46.93999862670898,47.15999984741211,46.38999938964844,47.11999893188477,325500.0,-0.0050869367722423675,4.9230317791015,-0.3396239995393785,65.58889033763128,70.72489018812558,-0.4649703539656329,-1.3059272814713907,-0.3936331328006162,-1.1568351601680433,14.444635670882983,0.7900009155273438,0.7992561460348995,1.0604988098144474,-0.743466531397182,2.864464151026077,0.15851613920862917,1.9624814804202657,-2.339234663520152,85.31061757130963,12.140520494868653,0.9019826706058164,10,-0.6249980926513601,-1.2749996185302663,-0.5424976348876882,-0.9449977874755788,5.069999694824226,1,0.08926294341692054,1.7368526722972522,47.18000030517578,-1.0937581956464968,47.16999816894531,1.9523532724201196,46.709999084472656,0.08926294341692054
5586,2013-10-16,47.22999954223633,47.31999969482422,46.75,47.20000076293945,195000.0,0.006178119386700098,4.428592188919164,-0.16665960242443478,66.74105888423588,70.52945096182506,-0.7333245382308817,-1.44475128693513,-0.7235194137521432,-1.4404480098546557,13.612512642729385,0.5699996948242188,1.0342081968785521,1.2074996948242216,-0.5453421141809969,2.96034150382944,0.33107879032161236,2.083920599326831,-2.525266107057476,91.89188260361537,19.50989387250017,0.8764209045026101,10,-0.8549995422363281,-1.6100006103515625,-0.7424983978271484,-1.2249984741211009,4.520000457763672,2,0.08151603485355574,4.9230317791015,46.93999862670898,1.7368526722972522,47.18000030517578,-1.0937581956464968,47.16999816894531,0.08151603485355574
5587,2013-10-17,47.86000061035156,47.90999984741211,46.77000045776367,47.15999984741211,121600.0,0.013339002206676831,1.8500011920940325,23.334308240081384,73.87752655298874,70.28158142338118,-1.2274698560801625,-1.9129252265132592,-1.3698214708404208,-2.0747031919601255,12.978401256731226,1.1399993896484375,1.0547172397553481,1.6725008010864286,-0.12147543262940985,3.466477034802267,0.7755126842285094,2.569488917944348,-2.9983511995939907,96.71057749981806,23.48151765299602,0.8969881168579199,10,-1.1900005340576172,-1.9450016021728516,-1.3724994659423828,-1.739999771118164,4.029998779296875,3,0.07124947354627831,4.428592188919164,47.22999954223633,4.9230317791015,46.93999862670898,1.7368526722972522,47.18000030517578,0.07124947354627831
5588,2013-10-18,47.9000015258789,47.97000122070313,47.34000015258789,47.77000045776367,133700.0,0.000835790117367452,3.666666666666474,0.18571560917923138,73.87752655298867,70.925186862433,-1.174659570450217,-1.7737233393458922,-1.4259946522878053,-2.1051966937507913,12.252042265890676,0.6300010681152415,1.021067717037731,1.541001701354972,-0.21709425297029128,3.299097655680235,0.6619537241923368,2.420049678517607,-2.7944840801889654,95.56964470240479,21.650854496282676,0.8790479771626319,10,-1.200000762939446,-1.9550018310546804,-1.732501983642571,-1.5000019073486257,4.369998931884773,4,0.07599163410635512,1.8500011920940325,47.86000061035156,4.428592188919164,47.22999954223633,4.9230317791015,46.93999862670898,0.07599163410635512
5589,2013-10-21,48.25,48.27000045776367,47.68000030517578,47.86999893188477,97200.0,0.0073068572645453855,1.8095112669276392,2.92306112268563,69.81129868681009,71.09905882018633,-1.3341822098829255,-1.92801426767722,-1.788431816570366,-2.4489848419425755,11.589435623968207,0.5900001525878906,1.0493366367286683,1.7040000915527358,-0.021320690505753248,3.429320873611225,0.8413397005234913,2.5666604825819803,-2.8580341768087436,98.93614646805902,24.627635180599754,0.8626603910292434,10,-1.3999996185302734,-2.155000686645508,-2.207500457763672,-1.7150001525878977,3.8600006103515625,0,0.06632125933553268,3.666666666666474,47.9000015258789,1.8500011920940325,47.86000061035156,4.428592188919164,47.22999954223633,0.06632125933553268
5590,2013-10-22,48.099998474121094,48.36000061035156,47.88999938964844,48.27000045776367,135300.0,-0.003108839914588768,1.6857036980523372,-0.4473723836771654,67.20180235355872,70.94167388505927,-0.9396773681840287,-1.6350158861517343,-1.6738231684402578,-2.28336322779748,11.828873997996968,0.470001220703125,1.0143670815259682,1.4099987030029268,-0.33001919575542615,3.15001660176128,0.5399897536237503,2.2800076523821033,-2.362668494781147,83.85080511406177,9.83829753022843,0.8700089493791755,10,-0.8149986267089844,-1.9599990844726562,-2.0574989318847656,-1.5649986267089915,4.069999694824219,1,0.07068610465150393,1.8095112669276392,48.25,3.666666666666474,47.9000015258789,1.8500011920940325,47.86000061035156,0.07068610465150393
5591,2013-10-23,47.33000183105469,47.709999084472656,47.15999984741211,47.709999084472656,80000.0,-0.016008246725427333,1.8947537494729656,2.23525187927746,62.340452471353245,69.68742637098124,0.017103490553608935,-0.7673197779808731,-0.9527650719557386,-1.5020654111595206,12.312693904534822,0.9399986267089844,1.0313778336549078,0.553001976013185,-1.1284522224271996,2.2344561744535696,-0.2877251232070108,1.3937290752333809,-1.2254979633731153,35.220208776681886,-39.071010332759,0.8407270992201933,10,0.0449981689453125,-1.19000244140625,-1.2875022888183594,-0.6500015258789062,4.509998321533203,2,0.09888012485577002,1.6857036980523372,48.099998474121094,1.8095112669276392,48.25,3.666666666666474,47.9000015258789,0.09888012485577002
5592,2013-10-24,46.9000015258789,47.6500015258789,46.81999969482422,47.459999084472656,144900.0,-0.009085152937679641,-1.305556732929239,1.4736884373682602,53.97490441315534,67.26517207443287,0.5329336551214752,-0.2584209615831554,-0.5725508988364183,-1.0596368392533648,12.853030353464955,0.8300018310546804,1.0628472979823655,0.06450157165526349,-1.5433799096950835,1.6723830530056105,-0.73943916901991,0.868442312330437,-0.47972811422352635,5.194921006088188,-66.03477814121521,0.803940740675172,10,0.47499847412110086,-0.5950012207031179,-0.9475021362304616,-0.2500019073486257,5.289997100830078,3,0.10341147796007899,1.8947537494729656,47.33000183105469,1.6857036980523372,48.099998474121094,1.8095112669276392,48.25,0.10341147796007899
5593,2013-10-25,47.25,47.31999969482422,46.27000045776367,47.02999877929688,143100.0,0.007462653789637397,4.8333192048488955,-0.39286103542232564,61.68421695106901,66.12196413375456,0.2184491202007237,-0.49768332515742486,-0.9483402764528819,-1.3918522673563416,12.724941166399532,1.0499992370605469,1.0906372528421073,0.3280000686645508,-1.1638528955722762,1.8198530329013778,-0.4179264134538627,1.0739265507829643,1.1100006103515625,46.88992682717598,-25.804864164444517,0.7459264821184137,10,0.06500053405761719,-0.9449996948242188,-1.2975006103515625,-0.6000003814697266,4.979999542236328,4,0.09820104528356488,-1.305556732929239,46.9000015258789,1.8947537494729656,47.33000183105469,1.6857036980523372,48.099998474121094,0.09820104528356488
5594,2013-10-28,48.18999862670898,48.209999084472656,47.11000061035156,47.349998474121094,404100.0,0.0198941508298196,1.4999934976830076,3.8181613261202187,70.87911320150953,66.70976667418547,-0.6294031420085062,-1.2970469388949368,-1.897291084232613,-2.308900259864984,12.94175135596609,1.0999984741210938,1.0661494701681988,1.1364988327026282,-0.3129044099779108,2.585902075383167,0.41179721136236225,1.8612004540428941,0.12820198059083054,91.86593439086191,12.446259113103466,0.724701621340269,10,-0.8749980926513601,-1.8799991607665945,-2.357499122619622,-1.5399990081787038,3.3700027465820455,0,0.08466490863922504,4.8333192048488955,47.25,-1.305556732929239,46.9000015258789,1.8947537494729656,47.33000183105469,0.08466490863922504
5595,2013-10-29,48.59000015258789,48.81000137329102,47.86999893188477,48.18999862670898,247600.0,0.00830050917779479,1.2380904805587218,0.47619220621161007,71.70817696126039,67.26166868274375,-0.8613146234449047,-1.621068803588841,-2.2956561523478456,-2.6867452494263446,13.353352371514088,0.94000244140625,0.9947212534358059,1.4355003356933622,-0.14741484792634907,3.0184155193130735,0.644042743883503,2.2269579275032214,-2.3199996948242188,91.33853773995764,8.032086041516635,0.7914575918098558,10,-1.0499992370605469,-2.0249996185302734,-2.9225006103515625,-1.9400005340576172,2.3600006103515625,1,0.07244289867688347,1.4999934976830076,48.18999862670898,4.8333192048488955,47.25,-1.305556732929239,46.9000015258789,0.07244289867688347
5596,2013-10-30,48.52999877929688,48.75,48.349998474121094,48.75,175600.0,-0.0012348502387854454,2.6363573311138855,-0.5500009536706509,67.77342498535961,66.5834351752294,-0.6677352182774285,-1.485210544631805,-2.249188891369137,-2.612215886734269,13.787196817394346,0.40000152587890625,0.9674770779189785,1.2789989471435632,-0.3943197138330632,2.9523176081201896,0.44233961665525356,2.115658277631873,-2.2091983032226636,88.97627980043437,6.42054364845437,0.8366593304883116,10,-0.9899978637695384,-1.6599979400634837,-3.1299991607666087,-1.8799991607666087,3.3300018310546804,2,0.07500514076256826,1.2380904805587218,48.59000015258789,1.4999934976830076,48.18999862670898,4.8333192048488955,47.25,0.07500514076256826
5597,2013-10-31,48.31000137329102,48.9000015258789,48.13999938964844,48.58000183105469,103500.0,-0.0045332250471786795,-1.4917922068176042,1.2272679983354213,61.68035814371246,65.22819424086536,-0.42151964888182647,-1.1559345359149233,-2.036212004198269,-2.3751498375961475,14.528895145060117,0.7600021362304616,0.9967200517176593,0.9520013809204144,-0.7038600964485298,2.6078628582893586,0.12407064223594233,1.7799321196048865,-1.9394168792724713,77.56654323297685,-2.8732207252192694,0.8279307386844719,10,-0.7250003814697337,-1.3600006103515696,-2.8775014877319407,-1.6600017547607493,3.3799972534179545,3,0.073069730468865,2.6363573311138855,48.52999877929688,1.2380904805587218,48.59000015258789,1.4999934976830076,48.18999862670898,0.073069730468865
5598,2013-11-01,48.27999877929688,48.61000061035156,47.86000061035156,48.45000076293945,121000.0,-0.0006210431202912092,2.061214003783544,0.6296359089560365,61.224470730381974,64.27410224570669,-0.3709558357986751,-1.0406725026286736,-2.01823659897007,-2.3186591596713058,14.892517012920447,0.75,1.0010115199580696,0.8339988708496193,-0.8214149391826524,2.489412680881891,0.006291965833483459,1.6617057758657552,-1.8082376040039136,65.36299276699737,-12.218964302009766,0.8277069050161365,11,-0.694997787475593,-1.329998016357429,-2.8399991989135813,-1.6299991607666087,2.6300010681152273,4,0.08098591438011304,-1.4917922068176042,48.31000137329102,2.6363573311138855,48.52999877929688,1.2380904805587218,48.59000015258789,0.08098591438011304
5599,2013-11-04,48.5,49.0,48.20000076293945,48.31999969482422,150300.0,0.004556777677414914,-2.8095367847411445,-1.0588129698194093,65.98361712955042,64.13874833192799,-0.6166081347435224,-1.1328867278373167,-2.2466671262307045,-2.5202043526877844,15.738148225712767,0.7999992370605469,0.9133352916584556,0.9360000610351591,-0.662925524637572,2.5349256467078902,0.13653726819879353,1.7354628538715247,-1.9311092106835943,56.140327394894996,-19.61865911601933,0.7994627928363653,11,-0.8649997711181641,-1.5,-3.137500762939453,-1.8500003814697266,2.0699996948242188,0,0.07690720705641918,2.061214003783544,48.27999877929688,-1.4917922068176042,48.31000137329102,2.6363573311138855,48.52999877929688,0.07690720705641918
5600,2013-11-05,52.81999969482422,53.65999984741211,52.0,52.54999923706055,765900.0,0.08907215865616935,-1.42335933084032,1.5,81.36924942940091,66.2530591050444,-4.689853638560365,-5.17393377949729,-6.5231368282269955,-6.791490225077652,17.306821436261068,5.159999847412109,0.9323781247736207,4.910499763488772,2.209775236074428,7.611224290903117,3.5601374997815967,6.260862027195948,-6.105242352866796,85.51723684340337,11.311550602711023,1.3503622637071735,11,-2.854999542236328,-3.364999771118164,-7.465000152587891,-6.170000076293945,-2.1399993896484375,1,-0.023854568890818495,-2.8095367847411445,48.5,2.061214003783544,48.27999877929688,-1.4917922068176042,48.31000137329102,-0.023854568890818495
5601,2013-11-06,51.54999923706055,53.43000030517578,51.52999877929688,52.97999954223633,483600.0,-0.024043931561932963,-1.5850339429923963,-5.296288447138275,69.31936608114721,67.95799929037682,-3.0824473536644277,-3.6666261040077757,-5.20283414993213,-5.480784139686634,19.027415213418625,1.9000015258788991,0.9460935167311391,3.370499420166013,0.34967734962793173,6.391321490704094,1.8600883848969758,4.88091045543505,-4.2796224946667465,63.620674346486375,-7.418633540565899,1.5104110352690399,11,-1.5849990844726562,-2.0049991607666016,-5.869999885559082,-4.899999618530273,-1.25,2,-0.01163915582931263,-1.42335933084032,52.81999969482422,-2.8095367847411445,48.5,2.061214003783544,48.27999877929688,-0.01163915582931263
5602,2013-11-07,50.72000122070313,51.77000045776367,50.52000045776367,51.52999877929688,515600.0,-0.016100834697213906,-1.0661172657742337,0.5664317382744768,63.63636699023976,68.17490485028469,-1.847927128190399,-2.6570328039960103,-4.325983377233932,-4.616888677867401,19.92327625848414,1.25,0.9706210379179225,2.3400012969970803,-0.8001025409549527,5.480105134949113,0.7699493780210602,3.9100532159731003,-2.9384546299078664,49.310361837237494,-17.85660160470387,1.5700519189760178,11,-0.33500099182129617,-1.1750011444091868,-5.075001716613777,-4.070001602172859,0.43999862670897727,3,0.022476328119312106,-1.5850339429923963,51.54999923706055,-1.42335933084032,52.81999969482422,-2.8095367847411445,48.5,0.022476328119312106
5603,2013-11-08,50.61999893188477,51.16999816894531,50.16999816894531,50.66999816894531,359100.0,-0.0019716539118997956,-1.1052614671715448,0.06172763921331351,61.74429581785941,67.15992514099023,-1.3629472752290752,-2.4088139261447523,-4.189962815082119,-4.472688002736497,20.36993498888295,1.0,1.0848576743177034,2.0674989700317425,-1.170257354606143,5.305255294669628,0.4486208077127998,3.6863771323506853,-2.3681760805601613,44.32231821846634,-18.048372226398726,1.618878162318942,11,0.1400012969970632,-1.0749988555908274,-4.9724998474121165,-3.9699993133544993,0.37000274658202414,4,0.02113788457925536,-1.0661172657742337,50.72000122070313,-1.5850339429923963,51.54999923706055,-1.42335933084032,52.81999969482422,0.02113788457925536
5604,2013-11-11,50.4000015258789,50.790000915527344,50.1500015258789,50.75,196500.0,-0.004346057104859025,1.9767392345771342,7.00007629511062,61.318917076108455,66.0055629315289,-0.8900965863754209,-2.0397945934120187,-3.897075376136307,-4.194313675982791,20.991384662163416,0.6399993896484446,1.2963819379824386,1.6865015029907156,-1.5839612008790098,4.956964206860441,0.051270151055852864,3.3217328549255782,-1.7155245148672904,7.1225105284607935,-50.3610847374008,1.6352313519348614,11,0.3599987030029368,-0.8550014495849538,-4.737502098083489,-3.7500019073486257,1.079998016357429,0,0.010119014009778216,-1.1052614671715448,50.61999893188477,-1.0661172657742337,50.72000122070313,-1.5850339429923963,51.54999923706055,0.010119014009778216
5605,2013-11-12,51.13000106811523,51.18000030517578,50.18999862670898,50.41999816894531,144500.0,0.014484117463002377,1.444444444444462,-2.0285885558582493,68.7747017694241,66.11681590753606,-1.3655040863261547,-2.5716443429985247,-4.550647001208134,-4.859981036178553,21.76701554319781,0.990001678466804,1.4800048037644302,2.207000923156734,-1.12140991905261,5.535411765366078,0.5427955020520585,3.8712063442614095,-2.0474822301915765,29.878045943858734,-29.16502819349215,1.6642054211046735,11,-0.37000083923339133,-1.585000991821282,-5.3150014877319265,-4.480001449584954,0.8400001525879048,1,-0.010952500715675217,1.9767392345771342,50.4000015258789,-1.1052614671715448,50.61999893188477,-1.0661172657742337,50.72000122070313,-0.010952500715675217
5606,2013-11-13,51.08000183105469,51.099998474121094,50.56999969482422,50.77000045776367,136800.0,-0.000977884529944184,2.0286106660563057,0.436619869656092,71.45791181702614,67.20321076012648,-1.0233652434487226,-2.338310132420929,-4.425159383935707,-4.727723347043138,22.40590141566055,0.5600013732910085,1.5403266096974377,1.9645015716552763,-1.3968043569153679,5.32580750022592,0.2838486073699542,3.6451545359405984,-1.6312845123719626,57.40746409590457,-8.098100783561577,1.6806529642853232,11,-0.32000160217285156,-1.5350017547607422,-5.247502326965332,-4.430002212524414,1.589996337890625,2,-0.00783088315466196,1.444444444444462,51.13000106811523,1.9767392345771342,50.4000015258789,-1.1052614671715448,50.61999893188477,-0.00783088315466196
5607,2013-11-14,51.27000045776367,51.29999923706055,50.66999816894531,50.959999084472656,109300.0,0.0037196284240044175,2.4054210097635913,1.0,70.98121758950109,68.28729374447305,-0.837393309310805,-2.3818606853460906,-4.53816206755738,-4.837834722344027,22.504717031573556,0.6300010681152344,1.5799908594012066,1.9840002059936523,-1.4542208802165106,5.422221292203815,0.26488966288857085,3.703110749098734,-1.484380536782595,97.39140530409833,28.311188649728905,1.7191105431050824,11,-0.3400001525878906,-1.335000991821289,-5.437500953674316,-4.620000839233398,2.8400001525878906,3,-0.01891946971021019,2.0286106660563057,51.08000183105469,1.444444444444462,51.13000106811523,1.9767392345771342,50.4000015258789,-0.01891946971021019
5608,2013-11-15,51.540000915527344,51.68999862670898,51.20000076293945,51.40999984741211,207900.0,0.005266246447298117,1.279078432590243,0.41935642650587585,68.79911529847764,68.60012687435385,-0.6664119901137937,-2.492996589543779,-4.721605926416338,-5.01838162894785,22.628494091428745,0.48999786376952414,1.6850691527053883,2.072000694274905,-1.441837419454174,5.5858388080039845,0.31508163741036554,3.828919751139445,-1.4444306004317866,90.25987054775733,23.067921925520338,1.7569190568645412,11,0.36499977111816406,-1.5750007629394531,-5.707501411437988,-4.89000129699707,2.75,4,-0.0073729348344026,2.4054210097635913,51.27000045776367,2.0286106660563057,51.08000183105469,1.444444444444462,51.13000106811523,-0.0073729348344026
5609,2013-11-18,51.45000076293945,51.849998474121094,51.31000137329102,51.45000076293945,181900.0,-0.0017462194604032089,-2.8571389645778016,0.0,66.62791347555358,66.9622006572597,-0.12733887870750493,-2.2672093963896884,-4.563330753363161,-4.846846046222623,22.496052270654666,0.539997100830071,1.8679488688948211,1.822000503540039,-1.7492687161968092,5.393269723276887,0.03636589367161491,3.607635113408463,-1.069276085258572,75.90375012351818,11.280133761858735,1.7856346098684237,11,0.3400001525878906,-1.4850006103515625,-5.505001068115234,-4.80000114440918,3.6699981689453196,0,-0.008940701217715064,1.279078432590243,51.540000915527344,2.4054210097635913,51.27000045776367,2.0286106660563057,51.08000183105469,-0.008940701217715064
5610,2013-11-19,51.5,52.15999984741211,51.38000106811523,51.56000137329102,161800.0,0.0009718024551821358,-4.200005086275757,-100.0,67.28755813085968,66.73644421833886,-0.4294302365628724,-2.1601824568837458,-4.575626660613182,-4.817863783127933,22.331436832047334,0.7799987792968821,2.082720821124852,1.7019996643066406,-1.8866643971494668,5.290663725762748,-0.09233236642140952,3.4963316950346908,-0.8569333087406221,58.49057961800249,-2.926489313797603,1.7943320307280528,11,-0.3449993133544922,-1.5349998474121094,-5.510000228881836,-4.850000381469727,2.990001678466797,1,-0.00038835840317807957,-2.8571389645778016,51.45000076293945,1.279078432590243,51.540000915527344,2.4054210097635913,51.27000045776367,-0.00038835840317807957
5611,2013-11-20,52.0099983215332,52.34000015258789,51.36000061035156,51.72999954223633,223600.0,0.00990288002977091,1.0850999935069152,-4.6665395130009095,70.83332259375436,67.53610595206273,-0.9692418215280085,-2.4259709169273123,-4.988025447291847,-5.253895133882274,23.40121433845585,0.9799995422363281,2.293056628950751,1.9779981613159165,-1.54275897634502,5.498755298976853,0.21761959248544827,3.738376730146385,-1.1255769777816056,80.2394347858861,20.003247267593522,1.7603785688304683,11,-0.7649974822998047,-2.0449981689453125,-6.019998550415039,-5.35999870300293,2.020000457763679,2,-0.0007690271509489532,-4.200005086275757,51.5,-2.8571389645778016,51.45000076293945,1.279078432590243,51.540000915527344,-0.0007690271509489532
5612,2013-11-21,51.75,52.1500015258789,51.63000106811523,52.1500015258789,149600.0,-0.004999006535740591,1.5999923706346648,-1.4285831062670047,69.04502686202173,68.34729829030297,-0.6121470532974058,-1.8804019883073622,-4.603389546212057,-4.922447127025009,25.026943784395083,0.5200004577636719,1.9263313683453447,1.4754999160766573,-1.7962517522246415,4.747251584377956,-0.16037591807398854,3.111375750227303,-0.6435323759555587,48.24557294106624,-10.87357740325271,1.6358758341506487,11,-0.5049991607666016,-1.7849998474121094,-5.752500534057617,-5.100000381469727,2.3300018310546875,3,0.017777742395078455,1.0850999935069152,52.0099983215332,-4.200005086275757,51.5,-2.8571389645778016,51.45000076293945,0.017777742395078455
5613,2013-11-22,51.88999938964844,51.93000030517578,51.47999954223633,51.709999084472656,106000.0,0.00270530221542864,2.46151588955075,-0.4499990463293296,68.77077913683836,69.17528296371741,-0.6180458771821691,-1.7443969882130403,-4.609074283747617,-4.989936426291507,27.406058363783092,0.4500007629394531,1.7596271584844203,1.3834993362426786,-1.6333467925465257,4.400345465031883,-0.12492372815191999,2.8919224006372772,-0.5792491877345824,56.31055376136973,-3.0538121610658138,1.5084230643946008,11,-0.625,-1.9249992370605469,-5.597499847412109,-5.239999771118164,1.2900009155273438,4,0.04278283381799364,1.5999923706346648,51.75,1.0850999935069152,52.0099983215332,-4.200005086275757,51.5,0.04278283381799364
5614,2013-11-25,52.27000045776367,52.34000015258789,51.61999893188477,52.0,90100.0,0.007323204328097299,2.5122023837214367,1.5,44.59724906712154,66.48889933012823,-0.7877302976013638,-1.900501954496761,-4.8382268733178435,-5.298633011460453,28.99716324318654,0.7200012207031179,1.7162785650060002,1.5595003128051772,-1.3475834765460988,4.466584102156453,0.10595841812953921,3.013042207480815,-0.7900009155273438,92.85717066107178,35.28075703494241,1.4535418946756395,11,-0.8150005340576172,-2.3050003051757812,-5.947500228881836,-6.030000686645508,1.3100013732910156,0,0.03864550296677183,2.46151588955075,51.88999938964844,1.5999923706346648,51.75,1.0850999935069152,52.0099983215332,0.03864550296677183
5615,2013-11-26,52.11000061035156,52.34000015258789,51.7599983215332,52.18999862670898,125600.0,-0.00306102632505989,2.052632635647242,-0.29628844713824914,57.035207426981465,64.88637662012326,-0.5298140610695441,-1.542348285993576,-4.532897524633768,-5.066098129393929,30.09605436389682,0.5800018310546875,1.7096784534097011,1.2235004425048857,-1.5669138985762245,4.013914783585996,-0.171706728035673,2.6187076130454443,-0.6300010681152344,76.53064799280656,18.904229711744897,1.3952071705405558,11,-0.6050014495849609,-2.145000457763672,-5.637500762939453,-5.870000839233398,1.2900009155273366,1,0.0577623927514459,2.5122023837214367,52.27000045776367,2.46151588955075,51.88999938964844,1.5999923706346648,51.75,0.0577623927514459
5616,2013-11-27,52.16999816894531,52.25,51.77000045776367,52.1500015258789,72300.0,0.0011513636133373417,4.3333192048488955,-0.24996423632646647,72.58568236915895,65.0646504845297,-0.4681686425934686,-1.3867641801700756,-4.436134870415415,-5.05646716763961,31.254330926243373,0.4799995422363281,1.7335972851995436,1.1014980316162095,-1.5109114822067014,3.7139075454391204,-0.20470672529524592,2.407702788527665,-0.5499992370605398,80.23234151274818,20.663624595539048,1.3062047569114565,11,-0.3999977111816406,-2.204998016357422,-5.457498550415039,-5.929998397827148,1.7800025939941406,2,0.044470070748487966,2.052632635647242,52.11000061035156,2.5122023837214367,52.27000045776367,2.46151588955075,51.88999938964844,0.044470070748487966
5617,2013-11-29,51.84000015258789,52.31999969482422,51.790000915527344,52.16999816894531,60000.0,-0.0063254366099222414,-1.4651307209836677,-16.502670736354304,67.73264195384185,64.94615344623683,-0.05454973309580424,-0.8208323924221474,-3.956104474739071,-4.66124611273635,32.789180967628205,0.529998779296875,1.6064843993670124,0.5950000762939425,-1.6890452152580266,2.8790453678459116,-0.5470225694820385,1.7370227220699235,-0.0800018310546875,41.86050637852416,-18.82560241582329,1.1420226457759843,11,-0.0149993896484375,-1.875,-5.082500457763672,-5.600000381469727,2.0699996948242188,4,0.04224534375507072,4.3333192048488955,52.16999816894531,2.052632635647242,52.11000061035156,2.5122023837214367,52.27000045776367,0.04224534375507072
5618,2013-12-02,52.18999862670898,52.56999969482422,51.31000137329102,51.93999862670898,189800.0,0.006751513755611338,1.4950409040435213,-0.7575803114198851,75.07006991497587,65.88417082839487,-0.33821686053718025,-0.9095155177425696,-4.146008796223946,-4.956896219139772,34.52699088827124,1.259998321533196,1.4673565844287353,0.7494985580444293,-1.0925531227320278,2.5915502388208864,-0.17152728234380277,1.6705243984326614,1.470001220703132,69.84114489511009,2.281302287577489,0.9210258403882291,12,-0.24999809265136008,-2.2249984741210866,-5.349998474121087,-5.949998855590813,1.970001220703132,0,0.03621389641843131,-1.4651307209836677,51.84000015258789,4.3333192048488955,52.16999816894531,2.052632635647242,52.11000061035156,0.03621389641843131
5619,2013-12-03,52.22999954223633,52.599998474121094,51.9900016784668,52.20000076293945,229200.0,0.0007664479130082835,-1.7111152555016784,0.1199951171875,69.09726453431402,66.08524931766756,-0.2860171392660291,-0.6911836966736331,-4.0234393737423915,-4.948949637320894,35.95584427877836,0.6099967956542969,1.3242541165490707,0.6029994964599581,-0.6450395810570484,1.8510385739769646,-0.02102004229854515,1.2270190352184613,1.3830003356933602,71.31784779619402,-0.9668290376990427,0.6240195387585026,12,-0.27499961853027344,-1.8449993133544922,-5.419999122619629,-5.989999771118164,2.049999237060554,1,0.018188795161126148,1.4950409040435213,52.18999862670898,-1.4651307209836677,51.84000015258789,4.3333192048488955,52.16999816894531,0.018188795161126148
5620,2013-12-04,51.56000137329102,52.11000061035156,50.90999984741211,51.97999954223633,215700.0,-0.012827841754115,2.5294124246878122,-14.000508646998746,56.85715873879168,64.53234222267172,0.4396177980185385,-0.12692913756846735,-3.218193473293532,-4.235850251054906,34.05587541174215,1.3199996948242188,1.18363050406019,-0.003998756408684301,-1.118540737509143,1.1105432246917744,-0.5612697469589136,0.553272234141545,2.0069385345458954,38.46166000410856,-34.22995225056497,0.5572709905502279,12,0.19499778747557883,-0.8000011444091868,-4.747501373291023,-5.420001983642585,2.0999984741210866,2,0.03917766493330732,-1.7111152555016784,52.22999954223633,1.4950409040435213,52.18999862670898,-1.4651307209836677,51.84000015258789,0.03917766493330732
5621,2013-12-05,50.95000076293945,51.52999877929688,50.65999984741211,51.33000183105469,249200.0,-0.011830888171146525,1.2307808931339672,0.9047683923705875,45.91836138894241,61.962712725662904,0.9872670004191733,0.45936840261106227,-2.489172872958264,-3.5855386248188523,32.46996101792325,0.9000015258789134,1.061260005495619,-0.5839994430541964,-1.7319282387744224,0.5639293526660296,-1.1579638409143058,-0.010035045194086933,2.51066154248047,14.948511382160182,-52.362499227893814,0.573964397860112,12,0.6799983978271484,-0.1900005340576172,-3.8975000381469727,-4.585000991821289,3.6499977111816406,3,0.04808637342988131,2.5294124246878122,51.56000137329102,-1.7111152555016784,52.22999954223633,1.4950409040435213,52.18999862670898,0.04808637342988131
5622,2013-12-06,51.86000061035156,52.43000030517578,51.13000106811523,51.34000015258789,243300.0,0.017860644431511696,-1.7659598644562766,-1.3684184108818953,53.50877633276279,60.266934636321174,0.10561858747072961,-0.38034711766127316,-3.271637807567238,-4.4461735196190375,32.13172333305343,1.4799995422363281,0.9473047735683267,0.26900043487548686,-0.8204677555613884,1.3584686253123621,-0.27573366034295077,0.8137345300939245,1.43262194758789,61.85575321644097,-2.446944727475433,0.5447340952184361,12,-0.23000144958496094,-1.1000003814697266,-4.654999732971191,-5.495000839233398,2.7599983215332102,4,0.04030081234072935,1.2307808931339672,50.95000076293945,2.5294124246878122,51.56000137329102,-1.7111152555016784,52.22999954223633,0.04030081234072935
5623,2013-12-09,51.68999862670898,52.06999969482422,51.459999084472656,51.86000061035156,154800.0,-0.0032780945168106035,1.0677981443765558,-0.3269266038220435,52.586188469399254,61.15459456990759,0.2729729945330206,-0.13288645833976176,-2.96667692148133,-4.235277548218399,32.11079083170082,0.6100006103515625,0.7402662381162628,0.045498466491693534,-0.9436725597850284,1.0346694927684155,-0.44908704664666743,0.5400839796300545,1.4446665685988336,53.092758165718855,-9.340032705852543,0.4945855131383615,12,-0.05999946594237571,-0.9299983978271413,-4.422497749328606,-5.279998779296868,2.5,0,0.042948370665191415,-1.7659598644562766,51.86000061035156,1.2307808931339672,50.95000076293945,2.5294124246878122,51.56000137329102,0.042948370665191415
5624,2013-12-10,50.90999984741211,51.75,50.88000106811523,51.47999954223633,187500.0,-0.015089936158246164,-1.761913412049612,3.352900258049899,44.50650737260702,59.762516786088206,0.9384567419799907,0.7244205681090108,-2.059289879852102,-3.415950530813774,31.853459576074496,0.8699989318847727,0.5387912491385691,-0.7600002288818359,-1.6336363943375858,0.11363593657391391,-1.1968183116097109,-0.323182146153961,2.0761854270219615,14.124290132436773,-46.79099035263374,0.4368180827278738,12,0.7199993133544922,0.020000457763671875,-3.6424989700317383,-4.5,2.9599990844726634,1,0.0638381459387336,1.0677981443765558,51.68999862670898,-1.7659598644562766,51.86000061035156,1.2307808931339672,50.95000076293945,0.0638381459387336
5625,2013-12-11,50.56999969482422,51.790000915527344,50.52000045776367,50.93000030517578,224300.0,-0.006678455187722254,-4.5217521105269265,0.6315803563063003,36.15384107510049,55.714534420081705,1.1589063064708824,1.075454844220289,-1.6257860725983022,-3.039158007228849,31.21643045399867,1.2700004577636719,0.31279831267467273,-1.072000312805173,-2.0483644105579657,-0.09563621505238018,-1.5601823616815693,-0.5838182639287766,2.276614453988536,2.6177613117766305,-53.54590786780817,0.48818204887639716,12,0.9899997711181641,1.335000991821289,-3.252499580383301,-4.1100006103515625,3.3300018310546804,2,0.07336363667908774,-1.761913412049612,50.90999984741211,1.0677981443765558,51.68999862670898,-1.7659598644562766,51.86000061035156,0.07336363667908774
5626,2013-12-12,50.68000030517578,51.13000106811523,50.09000015258789,50.45000076293945,186400.0,0.002175214771907852,-1.1894738532828306,-0.6388865341414827,39.40593401247596,52.567122426596605,0.9111385285322413,0.9844224673332818,-1.640044067056003,-3.1123110649244197,30.405796384025475,1.0400009155273366,0.2952049505728951,-0.9419996261596708,-1.981201137449652,0.09720188513031047,-1.461600381804665,-0.4223988705146766,1.9804847483530494,25.213680090378976,-30.63168840604278,0.5196007556449923,12,0.6649990081787109,1.0799999237060547,-0.9700002670288086,-1.8900012969970703,3.4000015258789062,3,0.05880030631988742,-4.5217521105269265,50.56999969482422,-1.761913412049612,50.90999984741211,1.0677981443765558,51.68999862670898,0.05880030631988742
5627,2013-12-13,50.29999923706055,51.25,50.02999877929688,50.72999954223633,94000.0,-0.0074980478655685134,-1.5154632688375242,-1.869570265204916,34.97163493399272,48.11174076204293,1.1730794678880159,1.3576340605425372,-1.1528797074125805,-2.696499702939903,29.452446326322956,1.220001220703118,0.2033985071025768,-1.273500633239749,-2.461728065654583,-0.08527320082491485,-1.867614349447166,-0.6793869170323319,2.1034373263741912,13.235310617194997,-40.7934682696429,0.5941137162074159,12,1.0149993896484375,1.0149993896484375,-0.5449991226196289,-1.510000228881836,3.3100013732910156,4,0.08548706366365799,-1.1894738532828306,50.68000030517578,-4.5217521105269265,50.56999969482422,-1.761913412049612,50.90999984741211,0.08548706366365799
5628,2013-12-16,51.15999984741211,51.27999877929688,50.38000106811523,50.38000106811523,124200.0,0.017097427900514273,-1.3076900504714526,-1.8139493621476008,40.38127161057008,44.921074881626936,0.16942551098888003,0.49298040451297,-1.9047976152508923,-3.5170820007563037,28.232931353502895,0.9799995422363352,0.06226211944964177,-0.3944999694824247,-1.5970491124807893,0.8080491735159399,-0.995774540981607,0.20677460201675757,0.9586241819260835,64.20452821355327,14.464039786081308,0.6012745714991827,12,0.06999969482421875,0.154998779296875,-1.1949996948242188,-2.3700008392333984,1.9200019836425781,0,0.06763094399515879,-1.5154632688375242,50.29999923706055,-1.1894738532828306,50.68000030517578,-4.5217521105269265,50.56999969482422,0.06763094399515879
5629,2013-12-17,50.9900016784668,51.459999084472656,50.86999893188477,51.02999877929688,158600.0,-0.003322872741445271,-3.21424776229223,-0.051278414648469064,40.31141948440823,43.082659408917664,0.16207649122073775,0.660619951104465,-1.614213261727123,-3.3036233800929296,26.927943213870716,0.5900001525878835,-0.05371744470018314,-0.5414981842041016,-1.7697831875125374,0.6867868191043343,-1.155640685858316,0.0726443174501128,0.8779873208664384,54.54555306540879,7.8553605846569,0.6141425016542166,12,0.23999786376953125,0.3249969482421875,-0.8375015258789062,-2.200002670288086,2.319999694824226,1,0.06275734149649081,-1.3076900504714526,51.15999984741211,-1.5154632688375242,50.29999923706055,-1.1894738532828306,50.68000030517578,0.06275734149649081
5630,2013-12-18,51.47999954223633,51.54999923706055,50.27000045776367,50.959999084472656,144600.0,0.009609685186114714,2.8787850764384593,-13.000953743440704,44.44445126981602,42.918891617903626,-0.38047395396034034,0.17818237963045647,-1.9680301899313122,-3.7457525638433538,25.387368033532574,1.279998779296875,-0.2299042146145851,-0.0505002975463853,-1.2789258431482935,1.177925248055523,-0.6647130703473394,0.5637124752545688,0.16743063069254305,95.3947583063753,50.76021870350591,0.6142127728009553,12,-0.25,-0.16500091552734375,-1.3274993896484375,-2.690000534057617,2.220001220703125,2,0.04642578498252692,-3.21424776229223,50.9900016784668,-1.3076900504714526,51.15999984741211,-1.5154632688375242,50.29999923706055,0.04642578498252692
5631,2013-12-19,51.97000122070313,52.349998474121094,50.86000061035156,51.540000915527344,269400.0,0.009518292207147061,1.5042090078538228,0.8269229358471325,51.02041671831786,42.64240721629863,-0.7940786475210686,-0.33199075916791543,-2.32108646980533,-4.186945350813453,23.7115161042614,1.4899978637695312,-0.36619807392446546,0.4415012359619226,-0.7837636725882433,1.6667661445120885,-0.1711312183131568,1.054133690237002,-1.94000244140625,83.62080588778895,37.039382467836106,0.6126324542750818,12,-0.7800025939941477,-0.6550025939941477,-1.8175010681152415,-3.180002212524421,1.5900001525878906,3,0.037136814697762865,2.8787850764384593,51.47999954223633,-3.21424776229223,50.9900016784668,-1.3076900504714526,51.15999984741211,0.037136814697762865
5632,2013-12-20,52.66999816894531,52.81999969482422,51.68000030517578,51.88000106811523,412300.0,0.013469250178953729,1.0917417065343304,1.8372012561877755,53.571426544058966,42.75187811348304,-1.5277540272751722,-1.011383988907518,-2.891233633409371,-4.832769035783095,22.108200060793898,1.1399993896484375,-0.4026256119670748,1.0954982757568388,-0.22977730415136932,2.420773855665047,0.43286048580273473,1.7581360657109428,-2.5935993957519443,94.11758546046401,48.39315137855672,0.662637789954105,12,-1.2449989318847656,-1.2449989318847656,-2.517498016357422,-3.8799991607666016,3.1400032043457102,4,0.02677052802596691,1.5042090078538228,51.97000122070313,2.8787850764384593,51.47999954223633,-3.21424776229223,50.9900016784668,0.02677052802596691
5633,2013-12-23,54.11000061035156,54.13000106811523,52.75,52.79999923706055,416100.0,0.027340089072858342,1.0444425606465304,1.6582356718961864,61.57636277963684,44.64852871426413,-2.8925628968757238,-2.3995690736210946,-4.196805528917892,-6.236499507027403,21.009883762871244,1.4600028991699148,-0.3029207683025703,2.4245006561279325,0.6818172047079116,4.167184107547953,1.553158930417922,3.295842381837943,-3.923857800292957,99.48185350774223,54.64041715421205,0.8713417257100117,12,-2.030000686645508,-2.030000686645508,-3.6775007247924805,-5.320001602172852,0.8499984741210938,0,-0.009240436044355649,1.0917417065343304,52.66999816894531,1.5042090078538228,51.97000122070313,2.8787850764384593,51.47999954223633,-0.009240436044355649
5634,2013-12-24,54.290000915527344,54.61000061035156,53.88000106811523,53.88000106811523,156500.0,0.003326562615882711,-2.5609747020347275,0.31297665465960955,67.8899027527311,48.17475778955641,-2.841503624674729,-2.5512822444189283,-4.237834450358413,-6.3743421266916584,19.708721983872447,0.7299995422363352,-0.29823370422957396,2.5035009384155273,0.4177974229949797,4.589204453836075,1.4606491807052535,3.546352696125801,-3.8672266099853445,92.62673540153203,45.03767512229442,1.042851757710272,12,-1.970001220703125,-1.970001220703125,-3.3550004959106445,-5.500001907348633,-1.0900001525878906,1,-0.022287696888334096,1.0444425606465304,54.11000061035156,1.0917417065343304,52.66999816894531,1.5042090078538228,51.97000122070313,-0.022287696888334096
5635,2013-12-26,55.11999893188477,55.22000122070313,54.41999816894531,54.41999816894531,178300.0,0.015288229920070728,-1.2857205137846863,1.7073195694042436,76.56050305418816,52.303043238635546,-3.3058560948032536,-3.3141339398361325,-4.908613989457173,-7.165709986028794,18.476939326430408,0.9300003051757884,-0.24930562360215447,3.1829990386962947,0.6193743798396767,5.746623697552913,1.9011867092679822,4.464811368124607,-4.362246521958006,97.70636984359744,44.08876216722443,1.281812329428309,12,-2.4949989318847656,-2.4949989318847656,-4.2424983978271555,-6.329999923706062,-1.549999237060554,3,-0.032837401917051534,-2.5609747020347275,54.290000915527344,1.0444425606465304,54.11000061035156,1.0917417065343304,52.66999816894531,-0.032837401917051534
5636,2013-12-27,54.4900016784668,55.04999923706055,54.43999862670898,54.95000076293945,136000.0,-0.01142955852006644,-1.1785534257026171,-0.6571408330199768,67.37121862258611,55.90299698181259,-2.322846934621026,-2.636595756190644,-4.132785168450134,-6.498916752080092,17.178589603577173,0.6800003051757955,-0.09191539841940966,2.4370016098022447,-0.3694654787005405,5.24346869830503,1.033768065550852,3.8402351540536372,-3.2860243874623905,79.37854933781598,25.695806903336113,1.4032335442513915,12,-1.7450008392333984,-1.8650016784667898,-3.9300012588500977,-5.700002670288086,-0.9200019836425781,4,-0.014498089396086988,-1.2857205137846863,55.11999893188477,-2.5609747020347275,54.290000915527344,1.0444425606465304,54.11000061035156,-0.014498089396086988
5637,2013-12-30,54.02999877929688,54.959999084472656,53.9000015258789,54.54999923706055,147800.0,-0.008441968893381335,-1.7179600041081307,1.1304380276317163,64.88550322235287,58.62568938312179,-1.428302952909192,-2.1124159784860197,-3.549599169282658,-5.995956637403765,15.517790844399276,1.059997558593757,0.15390443378618102,1.8674987792968807,-1.0717303875669302,4.8067279461606915,0.39788419586497525,3.337113362728786,-2.4244190953226052,51.82178731606078,-1.8556271754618763,1.4696145834319043,12,-1.2849979400634837,-1.404998779296875,-3.4249982833862376,-5.239999771118171,-0.09000015258790484,0,-0.00869882318387083,-1.1785534257026171,54.4900016784668,-1.2857205137846863,55.11999893188477,-2.5609747020347275,54.290000915527344,-0.00869882318387083
5638,2013-12-31,54.08000183105469,54.72000122070313,53.599998474121094,54.15999984741211,124600.0,0.0009254683118180562,-1.1538416394320665,0.15384220371932866,72.23002460559621,62.17220106325379,-1.140478311983614,-2.1223802902317956,-3.474587858897337,-6.0022755982123925,14.406038067660951,1.1200027465820384,0.39452266759489873,1.8230016708373995,-1.2389215275148047,4.884924869189604,0.2920400716612974,3.3539632700135016,-2.112979993407528,29.629786612789914,-27.85077219209552,1.5309615991761003,12,-1.335000991821289,-1.4550018310546804,-3.475001335144043,-5.290002822875977,0.5399971008300852,1,0.03198963542273603,-1.7179600041081307,54.02999877929688,-1.1785534257026171,54.4900016784668,-1.2857205137846863,55.11999893188477,0.03198963542273603
5639,2014-01-02,53.18000030517578,54.4000015258789,52.9000015258789,53.84000015258789,190800.0,-0.016642039486065463,-1.459021621875118,8.250202660817319,66.97008960815283,64.67504976751343,0.11492973296446962,-1.209573350830894,-2.4687357650993533,-5.063379956832279,12.929050825904381,1.5,0.7014230349202251,0.875500106811522,-2.2140101629009052,3.9650103765239493,-0.6692550280446952,2.420255241667739,-0.8876805292230259,12.068914488288124,-50.18883609863226,1.544755134856214,1,-0.1399993896484375,-0.5550003051757741,-2.565000534057617,-4.39000129699707,1.3699989318847656,3,0.033471206639380746,-1.1538416394320665,54.08000183105469,-1.7179600041081307,54.02999877929688,-1.1785534257026171,54.4900016784668,0.033471206639380746
5640,2014-01-03,53.58000183105469,53.790000915527344,53.1500015258789,53.2599983215332,102900.0,0.00752165332048671,-1.3703808359882936,-0.48485391440048553,68.17042798208337,66.58060657459849,0.04932745195727506,-1.528868034131861,-2.751220523615096,-5.432145188141803,12.904639344974578,0.6399993896484446,0.9505013770277131,1.174501609802249,-1.944462655821205,4.293465875425703,-0.3849805230094745,2.7339837426139724,-0.9949139106268916,31.627954841033638,-33.856769631025145,1.5594821328117268,1,-0.13000106811523438,-0.9550018310546804,-2.870001792907715,-4.790002822875977,1.1699981689453125,4,-0.007092218274150741,-1.459021621875118,53.18000030517578,-1.1538416394320665,54.08000183105469,-1.7179600041081307,54.02999877929688,-0.007092218274150741
5641,2014-01-06,53.4000015258789,53.97000122070313,53.11000061035156,53.6500015258789,219200.0,-0.0033594680668984633,-1.0722860557037017,-0.7812414319262818,69.92288724435278,68.39743554129782,0.5068007227632734,-1.2183754875237014,-2.4285490381530863,-5.223554205150165,13.246144862304748,0.8600006103515696,1.2340548351433185,0.8720012664794865,-2.198336788402088,3.942339321361061,-0.6631677609613007,2.4071702939202737,-0.5514222754235689,24.27187342597248,-45.8465709238101,1.5351690274407876,1,0.5849990844726634,-0.775001525878892,-2.665001869201653,-4.610002517700188,1.569999694824233,0,0.003183486218870879,-1.3703808359882936,53.58000183105469,-1.459021621875118,53.18000030517578,-1.1538416394320665,54.08000183105469,0.003183486218870879
5642,2014-01-07,53.95000076293945,54.13999938964844,53.22999954223633,53.540000915527344,192900.0,0.010299610886602917,1.3038055366429575,-1.6399993896484375,68.67470187149934,69.18613988483808,0.1759692318632986,-1.6904386008355061,-2.8126821691557993,-5.7389195460953815,12.817243670386494,0.9099998474121094,1.4939005759470518,1.317500495910643,-1.799029010565782,4.434030002387068,-0.24076425732756945,2.8757652491488557,-0.864279315459342,57.69227544634056,-12.630025276111795,1.5582647532382132,1,0.1100006103515625,-1.325000762939446,-3.082500457763672,-5.160001754760742,1.270000457763679,1,-0.0070435785494237235,-1.0722860557037017,53.4000015258789,-1.3703808359882936,53.58000183105469,-1.459021621875118,53.18000030517578,-0.0070435785494237235
5643,2014-01-08,53.90999984741211,54.2400016784668,53.47999954223633,53.7400016784668,202100.0,-0.0007414442068890414,-1.2028969482529854,0.4146298346653765,69.89098495014387,69.40848235121729,0.20631250856439465,-1.5553360631830486,-2.6151433851012627,-5.65378705663781,12.397581034708072,0.7600021362304688,1.6884498698922243,1.166499519348143,-1.9667808315531659,4.299779870249452,-0.4001406561025078,2.733139694798794,-0.7999992370605469,67.33322143554736,-4.778817633409773,1.5666401754506543,1,0.15000152587890625,-1.2849998474121023,-3.0149993896484375,-5.120000839233398,2.049999237060547,2,0.0005564603854901762,1.3038055366429575,53.95000076293945,-1.0722860557037017,53.4000015258789,-1.3703808359882936,53.58000183105469,0.0005564603854901762
5644,2014-01-09,54.15999984741211,54.2400016784668,53.4900016784668,54.040000915527344,122000.0,0.004637358573689632,4.357093227612703,0.7058836729198457,68.87322536137506,68.55434038534916,-0.07159656711500162,-1.63310002841461,-2.7317560067133684,-5.853550118324833,12.685273055972319,0.75,1.8329747047004048,1.2539995193481417,-1.8153562924811695,4.323355331177453,-0.2806783865665139,2.7886774252627973,-0.9300003051757812,92.92019863413712,22.77204400687019,1.5346779059146558,1,-0.1849994659423828,-1.5349998474121023,-3.2074995040893555,-5.204999923706055,2.5800018310546875,3,0.008493336147870068,-1.2028969482529854,53.90999984741211,1.3038055366429575,53.95000076293945,-1.0722860557037017,53.4000015258789,0.008493336147870068
5645,2014-01-10,54.27999877929688,54.31999969482422,53.65999984741211,54.209999084472656,158900.0,0.0022156375964337283,7.7999084481969385,0.5833359824522956,67.1619346683822,68.53108661265983,-0.3612717365573843,-1.5398531593064817,-2.7271182209790723,-5.919070572312187,13.437986968853677,0.6599998474121094,1.7929741801747952,1.1884984970092844,-1.7312079535671998,4.108204947585769,-0.2713547282789577,2.6483517222975266,-0.8509990692138771,96.69413671128768,27.083195987559023,1.4598532252882435,1,-0.34999847412110086,-1.654998779296875,-3.109998703002937,-5.324998855590827,10.58000183105468,4,0.004974216356590011,4.357093227612703,54.15999984741211,-1.2028969482529854,53.90999984741211,1.3038055366429575,53.95000076293945,0.004974216356590011
5646,2014-01-13,53.65999984741211,54.54999923706055,53.36999893188477,54.02000045776367,136900.0,-0.011422235553204318,-1.5106324264658368,-5.142888283378224,57.443615664683186,67.7042102173632,0.14372407317704017,-0.7221797327292023,-1.9851829545740003,-5.254830578912362,14.48613187168818,1.1800003051757741,1.6676355706423465,0.41949958801269815,-2.2777152367027043,3.1167144127281006,-0.929107824345003,1.7681070003703994,1.5600013732910227,32.57578822645436,-32.53339754272803,1.3486074123576999,1,0.15000152587890625,-1.0349998474121023,-2.4025001525878906,-4.700000762939453,11.770000457763672,0,0.020313085271849163,7.7999084481969385,54.27999877929688,4.357093227612703,54.15999984741211,-1.2028969482529854,53.90999984741211,0.020313085271849163
5647,2014-01-14,54.599998474121094,54.63000106811523,53.36000061035156,53.7599983215332,121600.0,0.017517678519977098,1.822206492576248,-2.333329801212224,53.983721481268276,65.67684320354898,-0.7899934210628743,-1.3950402536960098,-2.7827160585058692,-6.140042466206744,15.568953462868185,1.2700004577636648,1.40141828534248,1.144498252868651,-1.232288014438204,3.521284520175506,-0.04389488078477655,2.3328913865220784,0.5830027008056717,97.63759187559941,35.352994772098214,1.1883931336534286,1,-0.8349971771240305,-1.9749984741210866,-3.404998779296875,-5.60999870300293,11.639999389648438,1,0.0067766072696395785,-1.5106324264658368,53.65999984741211,7.7999084481969385,54.27999877929688,4.357093227612703,54.15999984741211,0.0067766072696395785
5648,2014-01-15,54.61999893188477,54.81999969482422,54.4900016784668,54.63000106811523,140100.0,0.00036630876048748817,-1.4444601429822825,-0.011907302873267037,52.75457365516043,64.09734143099428,-0.8105812004977864,-1.204279564086356,-2.656114034706988,-6.106819068145917,16.750077193521207,0.3299980163574219,1.2657320372921745,0.9914987564086957,-1.1762768272236528,3.159274340041044,-0.09238903540747856,2.07538654822487,0.4900822204589872,86.30130901680084,26.704135771262294,1.0838877918161758,1,-0.6549987792968821,-1.9949989318847656,-3.424999237060554,-5.324998855590827,12.18000411987304,2,0.010985029303398619,1.822206492576248,54.599998474121094,-1.5106324264658368,53.65999984741211,7.7999084481969385,54.27999877929688,0.010985029303398619
5649,2014-01-16,54.18999862670898,54.90999984741211,54.11999893188477,54.40999984741211,97300.0,-0.007872579889868558,-3.3888865341416166,21.99542334099306,41.68157741373256,61.15413581228864,-0.248364217165431,-0.5504746348891345,-2.0885776454889964,-5.624916359189214,17.595048239610712,0.7900009155273366,1.1660570326270658,0.40149860382079083,-1.3851801337310903,2.188177341372672,-0.4918407649551497,1.2948379725967314,0.8500793039550913,53.548285477316846,-1.1775896240677,0.8933393687759391,1,-0.17999839782714133,-1.5649986267089702,-2.9949989318847585,-4.859998703002923,14.070003509521491,3,0.03266286220002379,-1.4444601429822825,54.61999893188477,1.822206492576248,54.599998474121094,-1.5106324264658368,53.65999984741211,0.03266286220002379
5650,2014-01-17,53.86999893188477,54.36999893188477,53.6500015258789,54.18999862670898,117400.0,-0.005905143069453445,1.1176384790584408,1.4545359966707165,44.128768995796705,58.28812267356018,0.1308587722324006,-0.04452437456814806,-1.7711924042315559,-5.253390068893459,18.221578003848364,0.7199974060058736,0.997329028327492,-0.03800106048583274,-1.4562959653975156,1.3802938444258501,-0.7471485129416777,0.6711463919700122,1.1028759059667976,32.903133713819265,-17.931686743350603,0.7091474524558428,1,0.20000076293944602,-1.2449989318847656,-2.5899991989135813,-4.539999008178718,15.320003509521477,4,0.05327645820470428,-3.3888865341416166,54.18999862670898,-1.4444601429822825,54.61999893188477,1.822206492576248,54.599998474121094,0.05327645820470428
5651,2014-01-21,53.9000015258789,54.47000122070313,53.79999923706055,54.27000045776367,129400.0,0.00055694439556353,-1.3508696786974141,1.1562477648237628,48.659823816265394,56.06424733408974,0.2003039917912659,0.08166441081893083,-1.7625725488447372,-5.220949530184782,18.77865483245599,0.6700019836425852,0.9284293436019979,-0.10449848175049681,-1.19154099336302,0.9825440298620265,-0.6480197375567585,0.43902277405576484,1.0099983215332102,34.83878589201156,-15.21556741215489,0.5435212558062602,1,0.2349987030029368,-1.275001525878892,-2.167501449584954,-4.5700016021728445,14.779998779296882,1,0.20333949488313952,1.1176384790584408,53.86999893188477,-3.3888865341416166,54.18999862670898,-1.4444601429822825,54.61999893188477,0.20333949488313952
5652,2014-01-22,54.08000183105469,54.29999923706055,53.86000061035156,53.90999984741211,107100.0,0.0033395231925803515,-2.2592435609432178,-0.45946614704153027,50.0,53.85413789518486,0.04546471932876983,0.013401317538388469,-1.874305063563682,-5.334271333289024,18.898522854832994,0.4399986267089844,0.816349165398023,0.00500164031982564,-0.8821335011425404,0.8921367817821917,-0.4385659304113574,0.44856921105100866,0.7679980468750003,34.127053808496264,-17.746204880894105,0.4435675707311832,1,0.05499839782714844,-1.4550018310546804,-2.5275020599365234,-4.625001907348633,14.909996032714844,2,0.20987422503383701,-1.3508696786974141,53.9000015258789,1.1176384790584408,53.86999893188477,-3.3888865341416166,54.18999862670898,0.20987422503383701
5653,2014-01-23,53.61000061035156,53.88000106811523,53.40999984741211,53.7400016784668,147400.0,-0.008690850680282969,1.2926897347389241,-0.7647032424548412,54.72527490953721,52.282143400536214,0.5234859772866542,0.46801872916955745,-1.3368661078024928,-4.804916838766935,17.956123929747136,0.6700019836425781,0.6925926663204223,-0.4399995803833008,-1.3508454783399344,0.47084631757333284,-0.8954225293616176,0.01542336859501603,1.1784792968749969,13.333384195963541,-41.77482396793859,0.45542294897831526,1,0.5249996185302734,-0.8649997711181641,-2.295001983642578,-4.065000534057617,15.589996337890625,3,0.23559032101520327,-2.2592435609432178,54.08000183105469,-1.3508696786974141,53.9000015258789,1.1176384790584408,53.86999893188477,0.23559032101520327
5654,2014-01-24,53.08000183105469,53.56999969482422,52.66999816894531,53.45000076293945,247900.0,-0.009886192375728853,1.950840175852214,2.8461222453710495,44.65812000645567,49.78171954921105,0.988083826501807,0.9515035821112434,-0.7371055465431624,-4.198883545889856,16.931440078468224,0.94000244140625,0.5292687439240353,-0.9094984054565458,-1.9095913240159916,0.09059451310290001,-1.4095448647362687,-0.4094519461768229,1.6513389042968711,22.777942610096126,-33.842138239540084,0.500046459279724,1,0.7099971771240234,-0.33500099182128906,-1.8075027465820312,-3.535001754760742,18.479995727539062,4,0.2584777834856098,1.2926897347389241,53.61000061035156,-2.2592435609432178,54.08000183105469,-1.3508696786974141,53.9000015258789,0.2584777834856098
5655,2014-01-27,53.31000137329102,53.65999984741211,52.7599983215332,53.04999923706055,252200.0,0.0043330733666586685,-1.1428506553073996,-0.7027105048818147,49.048624087759165,48.8489427073306,0.6772392363689619,0.6102381292617878,-0.9167660228651471,-4.353932662955479,15.40449117040868,0.9000015258789062,0.35861054472830745,-0.5889989852905231,-1.479979475843706,0.30198150526265977,-1.034489230567111,-0.1435087400139352,1.2976588080761644,35.55567329292612,-24.11705998862427,0.44549024527659026,1,0.4799976348876882,-0.5650005340576243,-2.0375022888183665,-3.7650012969970774,18.49000167846679,0,0.2804351974830295,1.950840175852214,53.08000183105469,1.2926897347389241,53.61000061035156,-2.2592435609432178,54.08000183105469,0.2804351974830295
5656,2014-01-28,53.70000076293945,53.81999969482422,53.15999984741211,53.18999862670898,175700.0,0.007315688981464286,-1.3157901781531502,1.961530561342736,47.26477005804685,48.10239254919488,0.3280037895572292,0.16655881576776466,-1.2492447656670862,-4.66691093933953,13.711173454984394,0.6599998474121094,0.18531166155279521,-0.15949954986572124,-1.0092528045446656,0.6902537048132231,-0.5843761772051934,0.26537707747375094,0.7913996976824222,63.19030178214115,3.1320952770776813,0.4248766273394711,1,0.08999824523925781,-0.6599998474121094,-2.427501678466797,-4.155000686645508,17.249996185302734,1,0.28845440332204,-1.1428506553073996,53.31000137329102,1.950840175852214,53.08000183105469,1.2926897347389241,53.61000061035156,0.28845440332204
5657,2014-01-29,53.56000137329102,53.7599983215332,53.2599983215332,53.2599983215332,244100.0,-0.002607064947102389,-2.3332994252581254,0.5882388140081138,46.25269152728457,47.37996120165312,0.3408047829295029,0.28410817316800063,-1.0582907439155562,-4.451040288031528,12.623103734980349,0.5,0.013197836377955241,-0.2759990692138601,-1.1318726248453572,0.5798744864176371,-0.7039358470296122,0.15193770860189204,0.822114949830258,73.55380759469828,13.820338006734772,0.4279367778157486,1,0.2299976348876882,-0.1100006103515696,-2.3075027465820384,-4.015001296997077,17.04999923706054,2,0.2823001968671477,-1.3157901781531502,53.70000076293945,-1.1428506553073996,53.31000137329102,1.950840175852214,53.08000183105469,0.2823001968671477
5658,2014-01-30,55.81000137329102,55.849998474121094,54.0,54.36999893188477,387100.0,0.042008960834754916,1.4342138945635652,4.799959310309637,62.36883042607953,49.67854486969167,-1.9250848445209172,-1.9285152110857595,-3.2388445945535196,-6.608920029430529,12.109580685904788,2.289997100830071,0.02187195019980237,1.8875009536743264,0.659154533596265,3.1158473737523877,1.2733277436352992,2.5016741637133535,-3.1400032043457102,98.7422296543503,41.42183561931786,0.6141732100390306,1,-1.5500030517578196,-1.5500030517578196,-4.385002136230476,-6.265001296997077,13.84000015258787,3,0.23615832585852714,-2.3332994252581254,53.56000137329102,-1.3157901781531502,53.70000076293945,-1.1428506553073996,53.31000137329102,0.23615832585852714
5659,2014-01-31,54.959999084472656,55.72999954223633,54.790000915527344,55.54999923706055,237300.0,-0.015230286111857172,-1.021510051560135,-0.40972163353537067,54.59459570918811,50.84141450451294,-1.0665284305827072,-0.9890305629130722,-2.3249400102543873,-5.680225600976961,12.371603829976666,1.020000457763679,-0.02780620332406869,0.9484987258911133,-0.31087816126858314,2.2078756130508097,0.3188102823112615,1.578187169470965,-2.2264009094238304,71.1974321780192,18.078565774995475,0.6296884435798482,1,-0.7000007629394531,-0.7000007629394531,-2.8799991607666016,-4.789999008178711,13.849998474121094,4,0.2590974909203123,1.4342138945635652,55.81000137329102,-2.3332994252581254,53.56000137329102,-1.3157901781531502,53.70000076293945,0.2590974909203123
5660,2014-02-03,53.20000076293945,55.29999923706055,52.6500015258789,54.95000076293945,506700.0,-0.032023259658867764,1.1632661322969857,2.966100927811722,47.30679721804075,50.691078215821314,0.657588459710226,0.7810860386125995,-0.5217850720623716,-3.8670974003635976,12.331468279430286,2.6499977111816477,-0.11828604477570082,-0.7924995422363281,-2.0901706348977385,0.5051715504250822,-1.4413350885670368,-0.1436639959056194,2.6499977111816406,17.187492549412482,-36.93830320872275,0.6488355463307066,2,1.0499992370605469,1.0499992370605469,-0.8800010681152344,-2.760000228881836,15.389995574951158,0,0.345112716773575,-1.021510051560135,54.959999084472656,1.4342138945635652,55.81000137329102,-2.3332994252581254,53.56000137329102,0.345112716773575
5661,2014-02-04,53.56999969482422,54.08000183105469,52.72000122070313,53.459999084472656,284700.0,0.006954867040951607,1.4070703251593264,-0.06285749162946429,43.53827715470534,49.97310901078857,0.26357356952157573,0.44741515697352696,-0.8598794570769428,-4.15492972264758,12.125791057631998,1.3600006103515554,-0.09563475260566179,-0.4310005187988253,-1.7144802257197824,0.8524791881221319,-1.0727403722593039,0.2107393346616533,2.215998840332034,28.74997019764935,-19.050989287151413,0.6417398534604781,2,0.6800003051757812,0.6800003051757812,-0.9449996948242116,-2.8249988555908203,15.370002746582031,1,0.3403024726672703,1.1632661322969857,53.20000076293945,-1.021510051560135,54.959999084472656,1.4342138945635652,55.81000137329102,0.3403024726672703
5662,2014-02-05,53.56999969482422,53.66999816894531,52.61000061035156,53.29999923706055,172100.0,0.0,3.510652803817965,2.454535996670828,43.39623184720095,48.714326448306764,0.2052009205115013,0.4400482523292055,-0.8189353021886916,-4.058037539063932,11.788558015753745,1.05999755859375,-0.06903666383908558,-0.41200046539306356,-1.7098295201907732,0.885828589404646,-1.0609149927919148,0.23691406200578768,2.153278900146489,29.6296209083224,-12.751840172563128,0.648914527398854,2,0.6599998474121094,0.6599998474121094,-0.8849992752075195,-2.8249988555908203,15.30999755859375,2,0.3244352688524874,1.4070703251593264,53.56999969482422,1.1632661322969857,53.20000076293945,-1.021510051560135,54.959999084472656,0.3244352688524874
5663,2014-02-06,53.93999862670898,54.18999862670898,53.040000915527344,53.59000015258789,75400.0,0.00690683095001976,1.7058818249544765,1.2962884471382492,48.41571597376802,49.131837111341476,-0.12635237670551902,0.07632522040198353,-1.1473597687699026,-4.32529464608573,11.14447234102405,1.1499977111816335,-0.06600157369344117,-0.04350147247315306,-1.3410494678090785,1.2540465228627724,-0.6922754701411193,0.6052725251948132,1.658748848876968,42.62815614343733,1.5906824465159488,0.6487739976679632,2,0.29000091552735086,0.29000091552735086,-1.254998207092278,-3.194997787475579,15.560001373291023,3,0.3090471340017471,3.510652803817965,53.56999969482422,1.4070703251593264,53.56999969482422,1.1632661322969857,53.20000076293945,0.3090471340017471
5664,2014-02-07,54.61999893188477,54.7400016784668,54.06000137329102,54.29999923706055,118200.0,0.012606605904492696,1.4285500197544738,0.9142888283379135,54.54545454545455,49.74259605108541,-0.6313215146593052,-0.5981116282014582,-1.7892772147233913,-4.892925475660981,10.48313604741107,0.8000030517578196,-0.06813623126850388,0.6134988784790139,-0.7132022099728772,1.940199966930905,-0.049851665746935225,1.276849422704963,0.8591986690917963,74.72116534097624,31.305818207674847,0.6633505442259461,2,-0.3899993896484446,-0.3899993896484446,-1.9349985122680735,-3.8749980926513743,15.39999771118162,4,0.27517398183653685,1.7058818249544765,53.93999862670898,3.510652803817965,53.56999969482422,1.4070703251593264,53.56999969482422,0.27517398183653685
5665,2014-02-10,54.54999923706055,54.83000183105469,54.15999984741211,54.4000015258789,253900.0,-0.0012815762759629257,-1.12698681812402,0.46874329447107965,53.92037357357195,50.48210755281042,-0.4100518938783253,-0.534237679711552,-1.6760648147303812,-4.713175639550073,9.736279407329773,0.6700019836425781,-0.06148129246627576,0.5299991607666001,-0.8138045328530126,1.8738028543862129,-0.14190268604320977,1.20190100757641,0.814430484291023,87.3872774761152,41.11543310498104,0.6719018468098066,2,-0.31999969482421875,-0.31999969482421875,-1.717498779296875,-3.8049983978271484,16.189998626708984,0,0.2614115219243698,1.4285500197544738,54.61999893188477,1.7058818249544765,53.93999862670898,3.510652803817965,53.56999969482422,0.2614115219243698
5666,2014-02-11,54.75,54.86000061035156,54.16999816894531,54.59000015258789,197700.0,0.0036663751739078876,2.6315815891181047,1.066681925688513,54.0312777724732,51.34639491338694,-0.4977955028302148,-0.6834312750384441,-1.8315720903516919,-4.7973169189187885,9.372254974182493,0.69000244140625,0.05544299712915546,0.6754999160766602,-0.6949771004065468,2.045976932559867,-0.009738592164943327,1.3607384243182636,0.5042525569115668,95.111083984375,45.34896693135528,0.6852385082416036,2,-0.5200004577636719,-0.5200004577636719,-1.7124996185302734,-4.004999160766602,16.300003051757812,1,0.2527853212400111,-1.12698681812402,54.54999923706055,1.4285500197544738,54.61999893188477,1.7058818249544765,53.93999862670898,0.2527853212400111
5667,2014-02-12,54.97000122070313,55.20000076293945,54.599998474121094,54.66999816894531,243500.0,0.004018287136130283,-1.727267998335414,1.875020861645611,58.43673090757641,50.909494966886584,-0.5551328366259511,-0.9215393450480391,-1.9929675809930316,-4.902036928564719,9.020266348280453,0.6000022888183594,0.14712645381455758,0.8770009994506935,-0.5327703949784706,2.2867723938798576,0.17211530223610794,1.5818866966652791,-2.3600006103515696,89.35187229240395,33.53670488113217,0.7048856972145832,2,-0.8000011444091868,-0.740001678466804,-1.6650009155273509,-4.225000381469734,16.20999908447265,2,0.25413863762916655,2.6315815891181047,54.75,-1.12698681812402,54.54999923706055,1.4285500197544738,54.61999893188477,0.25413863762916655
5668,2014-02-13,55.22000122070313,55.2599983215332,54.77000045776367,54.79999923706055,146300.0,0.004547935136407499,-1.041659712784811,1.3999923706830688,63.753211602957634,51.927118955083195,-1.0031137660349714,-1.1850416175007723,-2.1915317290844243,-5.0326945762586845,8.458959800489929,0.48999786376953125,0.2360680993307227,1.0970008850097699,-0.3837397938783482,2.577741563897888,0.3566305455657144,1.8373712244538254,-2.55820060729981,96.66689978764855,35.157832334428015,0.7403703394440584,2,-1.2650012969970774,-0.990001678466804,-1.8775005340576243,-4.475000381469734,14.970001220703118,3,0.24737406249084648,-1.727267998335414,54.97000122070313,2.6315815891181047,54.75,-1.12698681812402,54.54999923706055,0.24737406249084648
5669,2014-02-14,55.959999084472656,55.9900016784668,55.08000183105469,55.16999816894531,213500.0,0.01340090270574068,1.1411607367249488,1.8809456771509476,65.98310396825282,54.0022641495512,-1.7727699064330906,-1.8821344793717998,-2.8717239516316084,-5.648474088770442,8.659551830178865,0.9099998474121094,0.3719230810267291,1.7484987258911104,0.05465556518814907,3.442341886594072,0.9015771455396333,2.5954203062425876,-3.194270562744137,98.36051562982048,32.18183749538052,0.8469215803514806,2,-1.6599979400634766,-1.6599979400634766,-2.6174983978271484,-5.214998245239258,14.489997863769531,4,0.24195856213450728,-1.041659712784811,55.22000122070313,-1.727267998335414,54.97000122070313,2.6315815891181047,54.75,0.24195856213450728
5670,2014-02-18,56.7400016784668,56.90999984741211,55.75,56.0,284400.0,0.013938574102131618,1.148151811101496,0.936709899852241,67.5115253954232,56.665958398519855,-2.2325971379758087,-2.5677490888463197,-3.5600247952392508,-6.309798287122952,9.774622329529752,1.1599998474121094,0.2370960195541727,2.3850011825561523,0.3592149407026852,4.4107874244096195,1.3721080616294188,3.397894303482886,-3.780816767333981,93.79569106539975,26.113788286738327,1.0128931209267322,2,-1.980001449584961,-1.980001449584961,-3.4400014877319336,-5.995000839233398,12.049999237060547,1,0.23404995720399202,1.1411607367249488,55.959999084472656,-1.041659712784811,55.22000122070313,-1.727267998335414,54.97000122070313,0.23404995720399202
5671,2014-02-19,64.86000061035156,64.98999786376953,60.9900016784668,62.7599983215332,1300400.0,0.14310889481285227,2.3898318783045265,2.8378344940640354,83.91356344704835,61.16788413183623,-9.59132172379153,-10.355483254882472,-11.472411036722576,-14.268604407164545,11.885307843325288,8.249996185302734,0.4316627439848517,9.957000160217284,4.855194053623066,15.058806266811501,7.406097106920178,12.507903213514389,-11.584750504316403,98.74882328147694,30.49565202782091,2.5509030532971084,2,-5.845001220703125,-6.060001373291016,-11.582500457763672,-13.694999694824219,3.8499984741210938,2,0.09065675606052226,1.148151811101496,56.7400016784668,1.1411607367249488,55.959999084472656,-1.041659712784811,55.22000122070313,0.09065675606052226
5672,2014-02-20,65.43000030517578,65.91999816894531,64.90000152587889,64.90000152587889,881100.0,0.008788154324088193,-2.8490528012896497,0.25238009602128186,82.10947672181504,64.91163532606367,-9.277710077195508,-10.573689888825477,-11.853230574241223,-14.674695699540223,14.170188056360619,1.05999755859375,0.8852311200238674,9.95949993133545,3.041418400615747,16.877581462055154,6.500459165975599,13.418540696695302,-10.983275423367182,95.60539942283447,29.919681993561824,3.459040765359851,2,-5.440000534057617,-6.165000915527344,-12.212499618530273,-13.889999389648438,3.279998779296875,3,0.08589336268331738,2.3898318783045265,64.86000061035156,1.148151811101496,56.7400016784668,1.1411607367249488,55.959999084472656,0.08589336268331738
5673,2014-02-21,66.23999786376953,67.04000091552734,65.11000061035156,65.59999847412111,806100.0,0.012379604994892102,-1.3827236078667773,1.2075487994471683,87.75101303993685,68.6011418254506,-9.118361657071908,-10.950397272041158,-12.455254737566065,-15.311057642309272,16.56852697573691,1.9300003051757812,1.425207701922865,10.1379976272583,1.7792131198441012,18.496782134672507,5.958605373551201,14.3173898809654,-10.416480187504526,93.31101076089182,27.152515407434052,4.179392253707102,2,-5.639997482299805,-6.414997100830078,-13.044997215270996,-14.699996948242188,3.170005798339858,4,0.07457733394807708,-2.8490528012896497,65.43000030517578,2.3898318783045265,64.86000061035156,1.148151811101496,56.7400016784668,0.07457733394807708
5674,2014-02-24,66.80000305175781,67.5,65.80999755859375,66.25,574600.0,0.00845418487391858,-1.3636266632521314,0.8593805879407959,99.49054085681861,73.66449374581134,-8.681937531853855,-10.993473479298785,-12.771345721085623,-15.6930467291253,18.239426394469014,1.69000244140625,2.0467219313041767,10.012002754211423,0.5220419557317513,19.5019635526911,5.267022354971587,14.756983153451259,-9.40617772199608,94.04257916389628,20.7936070748559,4.7449803992398385,2,-5.965003967285156,-6.745002746582031,-13.505002975463867,-15.260002136230469,2.779998779296875,0,0.050748491538567864,-1.3827236078667773,66.23999786376953,-2.8490528012896497,65.43000030517578,2.3898318783045265,64.86000061035156,0.050748491538567864
5675,2014-02-25,68.26000213623047,68.29000091552734,66.83000183105469,67.19999694824219,350100.0,0.021856272721146874,1.6071348287818203,1.927271466222777,99.5279859326946,78.7196835413915,-8.931944219198705,-11.885399893339454,-13.954475403564231,-16.98085942776514,20.1780032301577,1.4899978637695312,2.70054958665753,10.724501800537112,0.10062438047604871,21.348379220598176,5.4125630905065805,16.036440510567644,-9.249188859230614,99.58905777490253,19.85570038329341,5.311938710030532,2,-6.81500244140625,-7.810001373291016,-14.94250202178955,-16.720001220703125,1.4700012207031392,1,0.03208313424369691,-1.3636266632521314,66.80000305175781,-1.3827236078667773,66.23999786376953,-2.8490528012896497,65.43000030517578,0.03208313424369691
5676,2014-02-26,69.19000244140625,69.41999816894531,67.91000366210939,68.55999755859375,379600.0,0.01362438142500677,1.7706414312511989,0.5943413201666943,99.55583956005117,83.28847339166649,-8.491158675003291,-12.222058389647245,-14.594637365648637,-17.731996365476363,22.519922597594906,1.5099945068359233,3.342478136048811,10.88000202178955,-0.7750083675379642,22.53501241111706,5.052496827125793,16.70750721645331,-8.508935389471446,94.91159516917183,8.475262123784674,5.827505194663754,2,-7.095003128051758,-8.175003051757812,-15.84250259399414,-17.48000144958496,0.32999420166014204,2,-0.005781204101237725,1.6071348287818203,68.26000213623047,-1.3636266632521314,66.80000305175781,-1.3827236078667773,66.23999786376953,-0.005781204101237725
5677,2014-02-27,68.68000030517578,69.34999847412111,68.41999816894531,69.22000122070311,307900.0,-0.0073710379857605535,1.3250140667766106,-0.8571376671187528,96.35219096703979,86.91058220989783,-6.517231947473945,-11.089804132110743,-13.782496872490384,-17.037414764266927,24.988402197698235,0.9300003051757955,4.066777972820681,9.613999938964845,-2.687306858404071,21.91530673633376,3.4633465402803836,15.7646533376493,-6.251147029838876,82.83066628903207,-8.769248972572143,6.150653398684456,2,-6.430000305175781,-7.665000915527344,-15.300000190734863,-16.055000305175774,-0.45999908447267046,3,0.00043679061100143635,1.7706414312511989,69.19000244140625,1.6071348287818203,68.26000213623047,-1.3636266632521314,66.80000305175781,0.00043679061100143635
5678,2014-02-28,68.98999786376953,69.91999816894531,68.66000366210939,68.84999847412111,326900.0,0.0045136510951702125,-3.8462351076943238,-0.2592576894276356,96.26528181470493,90.27526863728139,-5.217185477471482,-10.921724181190754,-13.808249068856355,-17.164744888616056,26.86055533406545,1.2599945068359233,4.8734401423763245,9.26499767303467,-3.696311462432462,22.226306808501796,2.7843431053011045,15.745652240768237,-5.162915609710943,77.37225870883191,-15.686778440390839,6.480654567733564,2,-6.154998779296875,-7.724998474121094,-15.609997749328613,-16.364997863769524,-1.3199996948242188,4,-0.004058541643236047,1.3250140667766106,68.68000030517578,1.7706414312511989,69.19000244140625,1.6071348287818203,68.26000213623047,-0.004058541643236047
5679,2014-03-03,69.19999694824219,69.56999969482422,68.15000152587889,68.15000152587889,307700.0,0.003043906232427007,-1.7047702089009529,7.500000000000862,96.74536010421157,93.52347249381343,-3.74545934823621,-10.551162487174302,-13.72022167221786,-17.1829333949728,28.664039220218314,1.4199981689453267,5.724510803552363,8.76299686431885,-4.65270673810582,22.17870046674352,2.055145063106508,15.470848665531186,-4.1543315112062515,76.69896200606402,-16.372060084776066,6.707851801212336,3,-3.744997024536133,-7.93499755859375,-15.75999641418457,-16.57499694824218,-0.8600006103515767,0,0.0030347792359626258,-3.8462351076943238,68.98999786376953,1.3250140667766106,68.68000030517578,1.7706414312511989,69.19000244140625,0.0030347792359626258
5680,2014-03-04,71.55999755859375,71.62000274658203,70.09999847412111,70.09999847412111,346700.0,0.034104056566891305,-1.0821989391999793,1.390481380563092,97.13964058409577,94.99303662015204,-4.22664427082519,-12.084743888154492,-15.764424240211007,-19.33178040301999,31.587362960336996,2.4200057983398438,6.674483706507786,10.204997634887697,-3.6316636560931954,24.04165892586859,3.286666989397247,17.123328280378146,-5.539465575175939,98.38260908905829,5.339564978570593,6.918330645490447,3,-3.2999954223632812,-9.444995880126953,-18.292497634887695,-18.934997558593743,-2.5499954223632812,1,-0.027669030115852533,-1.7047702089009529,69.19999694824219,-3.8462351076943238,68.98999786376953,1.3250140667766106,68.68000030517578,-0.027669030115852533
5681,2014-03-05,71.80000305175781,72.12999725341797,71.12000274658203,71.68000030517578,342300.0,0.003353905832201187,1.5897588888345477,0.08219371358398951,97.14284615213649,96.66341100129887,-3.775743239933206,-11.477431046922845,-15.69512837013626,-19.36092514306428,34.69442278445845,1.0099945068359375,7.661518026212505,9.533502960205077,-4.543562300243821,23.610568220653967,2.4949703299806316,16.572035590429522,-4.659576915707163,91.70867949990993,-1.7268642905142286,7.038532630224445,3,-3.180004119873047,-9.430004119873047,-18.532503128051758,-19.175003051757805,-4.0300064086914205,2,-0.02883007808971849,-1.0821989391999793,71.55999755859375,-1.7047702089009529,69.19999694824219,-3.8462351076943238,68.98999786376953,-0.02883007808971849
5682,2014-03-06,70.94999694824219,72.76000213623047,70.86000061035156,71.81999969482422,288300.0,-0.01183852461542223,-2.619066303360581,-7.249856952126645,92.62868650445772,97.20537471957897,-2.3025156330944014,-9.758944314936421,-14.561887370876285,-18.31180189474422,37.90046937753031,1.9000015258789062,8.666161309308933,7.814496994018555,-6.147471449852574,21.77646543788969,0.8335127720829831,14.79548121595412,-2.8116565887180798,60.73741977552053,-30.955538265296546,6.980984221935567,3,-1.6649971008300781,-8.264995574951172,-17.53499698638916,-18.32499694824218,-4.159996032714844,3,-0.020155043927894356,1.5897588888345477,71.80000305175781,-1.0821989391999793,71.55999755859375,-1.7047702089009529,69.19999694824219,-0.020155043927894356
5683,2014-03-07,70.61000061035156,71.36000061035156,70.41000366210938,71.36000061035156,219900.0,-0.0047920557084540905,1.5333251953125,0.8620662439820052,90.58169766396954,96.21550325370686,-1.4275694245491763,-8.544099984722834,-13.983189919494308,-17.77998887138051,41.69511877148848,0.9499969482421875,8.61689499988369,6.641000556945798,-6.9961402185344355,20.278141332426024,-0.17756983079431166,13.459570944685915,-1.5473278954861769,53.36222904068252,-35.93876496438722,6.818570387740114,3,-0.8149986267089844,-7.924999237060547,-16.99000072479248,-17.985000610351555,-2.3300018310546733,4,-0.033847887961894085,-2.619066303360581,70.94999694824219,1.5897588888345477,71.80000305175781,-1.0821989391999793,71.55999755859375,-0.033847887961894085
5684,2014-03-10,69.65000152587889,70.95999908447266,69.44000244140625,70.63999938964844,248900.0,-0.013595794875718159,-1.1560296735583921,1.3199971516927274,85.40865268419188,94.64668844831763,-0.023225888698718222,-6.7462399852095345,-12.796526330533112,-16.631967793999003,45.34362330155567,1.5199966430664062,8.631606764703882,4.9295013427734204,-8.18489450285351,18.04389718840035,-1.6276965800400376,11.486699265586886,3.1100006103515767,6.325274210115875,-79.00301562259388,6.557197922813463,3,0.6850013732910298,-6.965000152587876,-15.390003204345689,-16.710002899169908,-8.260002136230455,0,-0.028427901127868527,1.5333251953125,70.61000061035156,-2.619066303360581,70.94999694824219,1.5897588888345477,71.80000305175781,-0.028427901127868527
5685,2014-03-11,68.80999755859375,69.87000274658203,68.01000213623047,69.87000274658203,364800.0,-0.012060358203625166,2.5094179376264063,1.070714621496428,68.03649563836014,91.1445391236853,1.0091190941423633,-5.041623078102198,-11.761702857747409,-15.603085436994618,48.70180010722059,1.8600006103515625,8.481882222296605,3.376497459411624,-8.935734960884943,15.688729879708191,-2.7796187507366596,9.532613669559908,3.8836045837402366,16.842008891858555,-64.02970250069363,6.156116210148285,3,1.5750045776367188,-6.124996185302734,-14.549999237060547,-15.869998931884766,-4.9199981689453125,1,-0.006830420540313464,-1.1560296735583921,69.65000152587889,1.5333251953125,70.61000061035156,-2.619066303360581,70.94999694824219,-0.006830420540313464
5686,2014-03-12,68.58999633789061,68.97000122070311,68.13999938964844,68.80999755859375,408500.0,-0.0031972275615298473,2.074032212489513,0.20754730561334894,64.90562235265742,87.65047594430948,1.2684499730479502,-3.933261470926311,-11.325112007029531,-15.198198079968776,52.21122921645307,0.8300018310546733,8.149413745433577,2.464496421813948,-8.833445526479395,13.76243837010729,-3.1844745523327305,8.113467395960619,3.9162618041992374,12.210404245476674,-64.03825496723431,5.648970974146671,3,1.795005798339858,-5.904994964599595,-14.33999633789061,-15.649997711181626,-5.069995880126939,2,0.006123426458150005,2.5094179376264063,68.80999755859375,-1.1560296735583921,69.65000152587889,1.5333251953125,70.61000061035156,0.006123426458150005
5687,2014-03-13,68.94000244140625,69.18000030517578,68.51000213623047,68.94999694824219,290600.0,0.005102873920439066,1.851048633205636,0.04542932445553875,63.31360278931251,83.98917827482143,1.0719284625118348,-3.3550215026602928,-11.435166232879816,-15.36946509892222,55.58912284921195,0.6699981689453125,7.6439402152519875,2.1160024642944393,-7.936751176643099,12.168756105231985,-2.91037435617433,7.142379284763209,3.3864054604492253,27.761215784427375,-44.41536045613893,5.026376820468773,3,1.4449996948242188,-6.255001068115234,-14.69000244140625,-16.000003814697266,-4.600006103515639,3,-0.016971362879400487,2.074032212489513,68.58999633789061,2.5094179376264063,68.80999755859375,-1.1560296735583921,69.65000152587889,-0.016971362879400487
5688,2014-03-14,68.87999725341797,69.37999725341797,68.34999847412111,69.05000305175781,175600.0,-0.0008703972419972228,1.4819421081175144,17.009923664122137,60.78832673677143,79.99395234510587,1.2456863683865151,-2.339098986904716,-11.132571139273601,-15.129893859691222,59.11085087409782,1.0299987792968608,6.991607866802298,1.372997474670413,-7.090787643066648,9.836782592407474,-2.8588950841981102,5.604890033538943,3.273754417812512,29.491390413332574,-38.27025909063857,4.23189255886853,3,1.5050048828125,-5.9799957275390625,-14.64999771118164,-15.939998626708984,-1.8999938964843608,4,-0.030342572898214182,1.851048633205636,68.94000244140625,2.074032212489513,68.58999633789061,2.5094179376264063,68.80999755859375,-0.030342572898214182
5689,2014-03-17,69.5,69.91999816894531,69.0,69.09999847412111,584900.0,0.009001201673991988,-2.0666683620919852,-2.35286990082117,57.0454216398468,75.5390391290782,0.7517710866509475,-1.994992554899511,-11.468763637634424,-15.570490756976682,62.18424659271935,1.0400009155273438,6.427122138414013,1.316000175476077,-5.201048261630021,7.833048612582175,-1.942524043076972,4.574524394029126,2.488001689830483,78.01052139630194,13.685146691144368,3.2585242185530507,3,0.8850021362304688,-6.089998245239258,-15.270000457763672,-16.560001373291016,-1.5,0,-0.017553974398605954,1.4819421081175144,68.87999725341797,1.851048633205636,68.94000244140625,2.074032212489513,68.58999633789061,-0.017553974398605954
5690,2014-03-18,70.01999664306639,70.37000274658203,69.26000213623047,69.63999938964844,134200.0,0.00748196608728624,1.055538679985024,0.9499895096225354,54.9463170309639,70.85053589339236,-0.01078129142045725,-1.5484640112380674,-11.705951291177627,-15.903841335346485,64.72514805609666,1.1100006103515625,5.859326992635133,1.1719970703124858,-2.5365846989809313,4.880578839605903,-0.6822938143342299,3.0262879549592014,1.8088850646200854,84.30468266214086,22.863112155983792,1.8542908846467112,3,0.3650054931640767,-6.559995651245103,-15.789997100830064,-17.079998016357408,-0.7199935913085795,1,-0.1232504665404397,-2.0666683620919852,69.5,1.4819421081175144,68.87999725341797,1.851048633205636,68.94000244140625,-0.1232504665404397
5691,2014-03-19,70.73999786376953,71.01000213623047,69.83999633789061,69.91000366210939,287500.0,0.010282794276232465,-1.4123610794314558,2.1842110546710747,61.97670024183343,67.44475964198966,-1.002366314836138,-1.902928140830852,-12.123143300907742,-16.418820200751085,64.42530621309706,1.170005798339858,5.259930899714945,1.5979984283447237,-1.687577782815353,4.8835746395048005,-0.044789677235314684,3.240786533924762,0.936128661058703,89.84947741587594,29.82821775959529,1.6427881055800406,3,-1.0549964904785156,-7.274997711181641,-16.509998321533203,-17.799999237060547,-3.0400009155273438,2,-0.09683345605003779,1.055538679985024,70.01999664306639,-2.0666683620919852,69.5,1.4819421081175144,68.87999725341797,-0.09683345605003779
5692,2014-03-20,71.05000305175781,71.48999786376953,70.31999969482422,70.56999969482422,207800.0,0.004382318311421107,-1.3877431861176635,0.5783213376352487,61.97673397366799,64.26643034306727,-1.4490800525193634,-1.8659786597592358,-12.138224552598857,-16.513053062128336,63.98534273714386,1.1699981689453125,4.326945291066252,1.6270034790039034,-1.2588466155915228,4.51285357359933,0.18407843170619742,3.0699285263016094,0.4794784975265145,85.98742364529619,26.99764893553879,1.442925047297711,3,-1.3000030517578125,-7.370002746582031,-16.820003509521484,-18.110004425048828,-4.0300064086914205,3,-0.10598173498330121,-1.4123610794314558,70.73999786376953,1.055538679985024,70.01999664306639,-2.0666683620919852,69.5,-0.10598173498330121
5693,2014-03-21,71.18000030517578,71.87000274658203,70.80000305175781,71.20999908447266,339400.0,0.0018296586605812681,-1.7088830085179534,-0.06249701978860367,61.61970096808824,61.62321348572242,-1.6647904239395075,-1.6937467978790153,-11.964417051236993,-16.429919975661164,63.36758151566207,1.0699996948242188,3.330412832974048,1.5100006103515682,-1.0567500136883154,4.076751234391452,0.22662529833162637,2.79337592237151,-3.1699981689453125,75.95812609489681,18.414963449340654,1.2833753120199425,3,-1.2399978637695312,-7.414999008178711,-16.980000495910645,-18.240001678466797,-3.650001525878892,4,-0.0960944638656851,-1.3877431861176635,71.05000305175781,-1.4123610794314558,70.73999786376953,1.055538679985024,70.01999664306639,-0.0960944638656851
5694,2014-03-24,70.19000244140625,71.44999694824219,69.47000122070311,71.36000061035156,160600.0,-0.013908371165004652,1.933346896793393,39.00152594099695,40.41964727775601,58.55467477898863,-0.6594904804809971,-0.46035971751614113,-10.683913978714259,-15.245393917854472,62.217150675111576,1.9799957275390767,2.39459243378532,0.35050277709960653,-1.8381237554759053,2.5391293096751184,-0.7438104891881494,1.4448160433873625,-2.1028002929687517,35.632187267975844,-16.053338905732183,1.0943132662877593,3,-0.18500137329101562,-6.270000457763672,-16.09750270843506,-17.250003814697266,-0.75,0,-0.045732995766060935,-1.7088830085179534,71.18000030517578,-1.3877431861176635,71.05000305175781,-1.4123610794314558,70.73999786376953,-0.045732995766060935
5695,2014-03-25,70.44999694824219,71.63999938964844,70.05000305175781,70.77999877929688,233500.0,0.0037041529818007124,-1.8141786510026332,0.2820532884698149,40.58574912639876,55.85246664273767,-0.7402295644130277,-0.5774807172747387,-10.648261045918375,-15.313760370486051,60.90328417610815,1.589996337890625,1.5151058773943475,0.5009975433349609,-1.5709199311116748,2.5729150177815967,-0.5349611938883498,1.5369562805582717,-2.2871387878417977,40.83312935312347,-5.550569029316534,1.0359587372233148,3,-0.339996337890625,-6.194995880126953,-16.149995803833008,-17.43999671936035,0.0800018310546875,1,-0.03477639537787547,1.933346896793393,70.19000244140625,-1.7088830085179534,71.18000030517578,-1.3877431861176635,71.05000305175781,-0.03477639537787547
5696,2014-03-26,68.79000091552734,70.87999725341797,68.62000274658203,70.44999694824219,148900.0,-0.02356275521110951,-1.2600031280636905,5.030263097054608,36.46619596445359,52.86942143997556,1.0628954848393022,1.1078096752119109,-8.685823786103697,-13.468885582810657,58.942617310673675,2.2599945068359375,0.738642144752049,-1.1389984130859432,-3.249134385063144,0.9711375588912574,-2.1940663990745435,-0.08393042709734289,-0.5529998634033149,5.230712890625,-37.7123514860954,1.055067985988603,3,1.3199996948242188,-1.914999008178711,-14.030000686645508,-15.320001602172852,3.1299972534179688,2,0.0074138992505137224,-1.8141786510026332,70.44999694824219,1.933346896793393,70.19000244140625,-1.7088830085179534,71.18000030517578,0.0074138992505137224
5697,2014-03-27,68.70999908447266,69.11000061035156,68.05999755859375,68.75,189200.0,-0.0011629863350769432,1.7631581589118104,0.024096994654815032,37.69430474257251,50.30341899617569,1.2369151228938904,1.2544926636680884,-8.328378274843374,-13.199080546604819,56.730332136895086,1.0500030517578125,0.5589848268949993,-1.2205001831054716,-3.3269373689183226,0.8859370027073794,-2.27371877601189,-0.1672815901990532,3.160003662109375,17.060384272655366,-23.549982361420373,1.053218592906425,3,1.2550010681152344,0.12000274658203125,-9.802499771118164,-11.200000762939453,3.4899978637695312,3,-0.014699492791271362,-1.2600031280636905,68.79000091552734,-1.8141786510026332,70.44999694824219,1.933346896793393,70.19000244140625,-0.014699492791271362
5698,2014-03-28,68.70999908447266,69.33999633789061,68.37000274658203,68.80000305175781,162200.0,0.0,-1.5194748575674637,2.2500476826244515,43.04732926432891,48.748075398895914,1.352494158633391,1.2990429169417297,-8.045859080149157,-13.006871365947234,54.35257292123601,0.9699935913085795,0.4432485574777161,-1.2065002441406278,-3.3427673536471048,0.9297668653658491,-2.2746337988938734,-0.13836668938738228,3.083803558349615,18.156457916878,-25.684044397527398,1.06813355475324,3,1.2550010681152344,0.22500228881835938,-9.082499504089355,-10.735000610351562,5.2700042724609375,4,-0.024596164516441976,1.7631581589118104,68.70999908447266,-1.2600031280636905,68.79000091552734,-1.8141786510026332,70.44999694824219,-0.024596164516441976
5699,2014-03-31,69.41000366210939,69.83000183105469,68.72000122070311,69.19999694824219,172500.0,0.010187812355755499,1.1142807318384877,-2.33330507756225,54.531761050503825,48.70201362328925,0.7134030383924852,0.6488448156950568,-8.435523099048211,-13.512157717102014,52.413349657738365,1.1200027465820312,0.34765446634673935,-0.5169960021972457,-2.640460578537798,1.6064685741433067,-1.578728290367522,0.5447362859730305,2.3091228790283083,37.70964840869705,-9.151647088867122,1.0617322881702747,3,0.5549964904785014,-0.12500381469727984,-9.1975030899048,-10.87500381469728,5.309997558593736,0,-0.027085503293796664,-1.5194748575674637,68.70999908447266,1.7631581589118104,68.70999908447266,-1.2600031280636905,68.79000091552734,-0.027085503293796664
5700,2014-04-01,69.58000183105469,70.4000015258789,69.22000122070311,69.59999847412111,345300.0,0.002449188301053118,-2.1891992205622244,-0.09521906561075656,57.534279981048556,48.20841137209093,0.5301823578606673,0.3403548369034297,-8.276490640726934,-13.553450388220767,50.127617326323836,1.1800003051757955,0.30197227581342645,-0.24799804687499716,-2.230868895051472,1.7348728013014778,-1.2394334709632346,0.7434373772132403,2.065942130432134,53.90086655862866,2.5467304737012384,0.991435424088238,4,0.3849983215332031,0.21500015258789062,-9.135002136230469,-10.81500244140625,4.930000305175781,1,-0.0020120636097188394,1.1142807318384877,69.41000366210939,-1.5194748575674637,68.70999908447266,1.7631581589118104,68.70999908447266,-0.0020120636097188394
5701,2014-04-02,69.73000335693361,70.36000061035156,69.29000091552734,69.91999816894531,403400.0,0.0021558137673398647,1.0,9.50133536817262,56.20094642778019,47.566657200325615,0.24791780705304234,0.028799286568172988,-8.089901830995984,-13.552289234897117,47.644565468795655,1.0699996948242188,0.26851380583352125,0.005503463745128556,-1.7466381831552553,1.7576451106455124,-0.8705673597050634,0.8815742871953205,1.8442216764953514,71.36764816161309,16.325709035336246,0.8760708234501923,4,0.23499679565428266,0.6049995422363139,-8.782503128051772,-10.570003509521499,4.299995422363267,2,0.011472757548400603,-2.1891992205622244,69.58000183105469,1.1142807318384877,69.41000366210939,-1.5194748575674637,68.70999908447266,0.011472757548400603
5702,2014-04-03,69.51999664306639,70.09999847412111,69.11000061035156,69.83000183105469,297500.0,-0.0030117123728251594,1.3294109199270723,1.6316508051240775,54.90796756339282,46.82090904424835,0.24369667583722787,0.13299994697894135,-7.5446081499435,-13.17755368548211,44.88306377653303,0.9899978637695455,0.21557713121907796,-0.13300323486329546,-1.7886306509991243,1.5226241812725334,-0.9608169429312028,0.6948104732046119,1.9839438408658623,56.649979705045986,-1.556849040133109,0.8278137080679112,4,0.3300018310547017,0.8650054931640767,-7.964997291564927,-9.794998168945298,4.710006713867202,3,0.03452246320150376,1.0,69.73000335693361,-2.1891992205622244,69.58000183105469,1.1142807318384877,69.41000366210939,0.03452246320150376
5703,2014-04-04,68.22000122070311,69.94000244140625,67.58999633789061,69.94000244140625,341800.0,-0.01869958983222908,1.732563297315536,5.548298181281016,41.11111582061586,46.89773888234389,1.206541403092345,1.3120305020856193,-5.902367067571589,-11.717119726441275,41.962947317283714,2.350006103515639,-0.009644954274151019,-1.3134986877441577,-3.0224389605243687,0.3954415850360533,-2.167968824134263,-0.4590285513540522,3.2150604047223794,22.42006119794837,-31.906899529820073,0.8544701363901066,4,1.3949966430664205,1.954998016357436,-6.587501525878892,-8.495002746582017,5.190002441406264,4,0.05834059889068488,1.3294109199270723,69.51999664306639,1.0,69.73000335693361,-2.1891992205622244,69.58000183105469,0.05834059889068488
5704,2014-04-07,67.66999816894531,68.58000183105469,67.30000305175781,68.18000030517578,376400.0,-0.008062196451425585,-1.0480105469393735,0.29651265946310146,33.748289190852105,46.13802111172759,1.5214909162687178,1.798290249839198,-4.992367016377479,-11.004734843908238,39.6731650713323,1.279998779296875,-0.2934196395396782,-1.7645015716552734,-3.6638261334406934,0.13482299013014654,-2.7141638525479834,-0.8148392907625635,3.611260844978787,11.935332235684418,-37.0051366254934,0.9496622808927082,4,1.4200019836425781,2.360004425048828,-5.619998931884766,-7.694999694824219,5.720001220703125,0,0.09324671728577094,1.732563297315536,68.22000122070311,1.3294109199270723,69.51999664306639,1.0,69.73000335693361,0.09324671728577094
5705,2014-04-08,68.33999633789061,68.55000305175781,66.66999816894531,67.83000183105469,244700.0,0.009900963308327126,3.0429867594218116,-0.9999850404655128,33.28689816246353,45.78476580039536,0.5819071537931109,1.150249251679341,-5.294575097443939,-11.51846265425182,38.24858818056088,1.8800048828125,-0.5919754549721006,-1.0710033416748246,-3.0139907416445624,0.8719840582949132,-2.0424970416597006,-0.09950964168994858,2.702387318303508,45.25737300891504,1.4300013747106988,0.9714936999848709,4,0.19500350952149859,1.3750038146972798,-4.979996681213365,-8.244997024536119,4.020004272460952,1,0.09335682213484642,-1.0480105469393735,67.66999816894531,1.732563297315536,68.22000122070311,1.3294109199270723,69.51999664306639,0.09335682213484642
5706,2014-04-09,69.01000213623047,69.43000030517578,67.98000335693361,68.40000152587889,332400.0,0.009804006939467369,-1.0000000000000195,1.196092511145081,36.472144112566994,45.64897017483919,-0.05990977401540931,0.541063173298383,-5.5939950166632,-12.025917210159164,36.933098841504055,1.4499969482421733,-0.6103994563117823,-0.4219978332519503,-2.3364928180446753,1.4924971515407748,-1.3792453256483128,0.5352496591444122,1.6825906809837505,68.22168393845742,28.49927226044874,0.9572474923963595,4,-0.4750022888183594,0.7049980163574219,-3.822500228881836,-8.065000534057617,3.2900009155273438,2,0.0796985919395079,3.0429867594218116,68.33999633789061,-1.0480105469393735,67.66999816894531,1.732563297315536,68.22000122070311,0.0796985919395079
5707,2014-04-10,67.76999664306639,69.33999633789061,67.48000335693361,68.76000213623047,239800.0,-0.017968489418623945,-1.3694297849180268,-1.6229582009655408,30.289017035141057,44.231379927151664,1.1540998972879208,1.780191838979718,-3.9856586492315387,-10.631954530024352,35.35722929775254,1.8599929809570028,-0.6915838221150068,-1.6035030364990348,-3.648362073373306,0.4413560003752366,-2.6259325549361705,-0.5810735180618991,2.6007886022863147,33.63905311638151,-1.4378298415750521,1.0224295184371357,4,0.7650032043457173,1.9450035095214986,-2.2749977111816264,-6.569997787475572,4.450004577636733,3,0.09237129181518045,-1.0000000000000195,69.01000213623047,3.0429867594218116,68.33999633789061,-1.0480105469393735,67.66999816894531,0.09237129181518045
5708,2014-04-11,66.79000091552734,68.20999908447266,66.63999938964844,67.5,345900.0,-0.014460613488008978,-2.1089037112015894,0.7171668130885672,30.32408122826095,41.54163772468023,2.048526964713517,2.7358505578436336,-2.713660821149915,-9.506448376556506,33.434634307893916,1.5699996948242188,-0.6310459582207102,-2.478998947143552,-4.821934454839763,-0.13606343944734078,-3.6504667009916574,-1.3075311932954463,3.2847213637127766,5.376397012778548,-28.406248882224247,1.1714677538481066,4,1.7299995422363281,2.4650001525878906,-0.8050003051757812,-4.979999542236328,5.019996643066406,4,0.11139395627222703,-1.3694297849180268,67.76999664306639,-1.0000000000000195,69.01000213623047,3.0429867594218116,68.33999633789061,0.11139395627222703
5709,2014-04-14,68.27999877929689,68.58999633789061,67.44999694824219,67.56999969482422,436300.0,0.022308696561541108,-1.399987150555307,-1.00000000000002,39.0071130308686,39.483063619104676,0.42620071126376047,1.2119017621098038,-3.8609199215413383,-10.839357253102989,31.325264170292442,1.799995422363267,-0.5443950033378968,-0.9280010223388473,-3.308834100700736,1.4528320560230412,-2.1184175615197915,0.26241551684209696,1.4512512109840685,58.781320841913484,24.82100327324906,1.1904165391809463,4,0.2200012207031108,0.9750022888183452,-2.0399971008300923,-6.059997558593764,3.3300018310546733,0,0.07513188304812846,-2.1089037112015894,66.79000091552734,-1.3694297849180268,67.76999664306639,-1.0000000000000195,69.01000213623047,0.07513188304812846
5710,2014-04-15,61.38999938964844,71.73999786376953,60.06000137329102,71.0999984741211,4061800.0,-0.10090801864128862,1.1255684733085671,-13.676072683508393,25.496705974012684,36.07148134646384,6.741181855260507,7.823319030326388,3.3555610544643457,-3.8315374333893715,29.915404990404546,11.679996490478509,-0.693545616951937,-7.386500549316409,-11.583308562932984,-3.189692535699834,-9.48490455612469,-5.2880965425081286,5.25,11.386972739603342,-25.124844017131856,2.0984040068082854,4,4.510000228881836,4.575002670288086,5.120002746582031,1.2950019836425781,10.919998168945312,1,0.19547157711852714,-1.399987150555307,68.27999877929689,-2.1089037112015894,66.79000091552734,-1.3694297849180268,67.76999664306639,0.19547157711852714
5711,2014-04-16,63.88999938964844,64.44000244140625,61.54999923706055,62.6500015258789,2249700.0,0.040723245233026395,1.4700840210101431,-0.12770319059580856,36.24430245303161,33.99774077864593,3.7164879219209155,5.0423454162339425,1.2058962059350051,-6.206126708056317,28.23872841503863,3.0500030517578125,-0.9564396410921745,-4.544000625610352,-9.162934831747748,0.0749335805270448,-6.85346772867905,-2.2345335225416534,7.849998474121094,32.79108875999762,-5.9258642514230075,2.3094671030686977,4,2.010000228881836,2.075002670288086,2.6450023651123047,-1.2049980163574219,9.44000244140625,2,0.13257162782310883,1.1255684733085671,61.38999938964844,-1.399987150555307,68.27999877929689,-2.1089037112015894,66.79000091552734,0.13257162782310883
5712,2014-04-17,63.52000045776367,64.43000030517578,63.36999893188477,64.12000274658203,692000.0,-0.005791186968530648,-1.3555446295739222,-0.48387364716450326,35.494702393022806,33.3736948422467,3.5155841786750557,5.079731254052405,1.9291540212781797,-5.707443950256817,26.332860949542447,1.0600013732910085,-1.2974653484969707,-4.53749942779541,-9.475174152512736,0.40017529692191545,-7.006336790154066,-2.0686620654367545,8.21999740600586,29.623288733804227,-11.21134384588979,2.4688373623586615,4,2.3799991607666016,2.4450016021728516,3.0150012969970703,-0.8349990844726562,9.64999771118164,3,0.13822422120151323,1.4700840210101431,63.88999938964844,1.1255684733085671,61.38999938964844,-1.399987150555307,68.27999877929689,0.13822422120151323
5713,2014-04-21,64.33999633789061,64.65000152587889,63.59000015258789,63.65999984741211,1182900.0,0.01290925494674977,-1.5853821927176235,-1.133323160846073,35.924467732240004,33.61549245795647,2.332631023863968,3.9221140710841524,1.4673008849289744,-6.394916735887847,24.16470754835084,1.1300010681152202,-1.6543880957783301,-3.3755033493042106,-8.34993357970994,1.5989268811015123,-5.8627184645070685,-0.8882882341013527,7.196201553344736,36.643803515597156,-4.396670718546581,2.4872151152028623,4,1.5600032806396626,1.6250057220459126,2.1950054168701314,-1.6549949645995952,8.620002746582045,0,0.12247443785090617,-1.3555446295739222,63.52000045776367,1.4700840210101431,63.88999938964844,1.1255684733085671,61.38999938964844,0.12247443785090617
5714,2014-04-22,66.98000335693361,67.05000305175781,63.93999862670898,64.30000305175781,1533100.0,0.04103212883598295,1.2056771358925225,3.94119726013575,43.652350880434696,34.76720942661993,-0.46437912638459977,1.0849157459858674,-0.7984239467626395,-8.891771281349435,22.591704049529028,3.1100044250488352,-1.9564206787337781,-0.5749963760375891,-5.418681963245334,4.268689211170155,-2.9968391696414614,1.846846417566283,4.356470561218245,59.24661012769777,19.013612843484545,2.4218427936038713,4,-1.0800037384033345,-1.0150012969970845,-0.33750152587892046,-4.295001983642592,6.5699996948242045,1,0.07211098775139368,-1.5853821927176235,64.33999633789061,-1.3555446295739222,63.52000045776367,1.4700840210101431,63.88999938964844,0.07211098775139368
5715,2014-04-23,68.0,68.02999877929689,66.30000305175781,67.0,844200.0,0.015228375514269032,2.2641504001841968,0.3731342858688237,45.94847104833209,35.82013464170494,-1.7183823827712956,-0.13495900101098357,-1.4223124198234132,-9.758676166570105,20.686296201053466,1.7299957275390767,-2.0378764160762444,0.567500114440918,-4.088181641968973,5.2231818708508015,-1.7603407637640203,2.895340992645856,3.140744424530027,99.53705584234446,60.629904915890435,2.3278408782049422,4,-2.1000003814697266,-2.0349979400634766,-1.1024980545043945,-5.314998626708984,6.3000030517578125,2,0.053088244269875906,1.2056771358925225,66.98000335693361,-1.5853821927176235,64.33999633789061,-1.3555446295739222,63.52000045776367,0.053088244269875906
5716,2014-04-24,69.30000305175781,69.77999877929689,67.05000305175781,68.27999877929689,971800.0,0.01911769193761481,1.75757739228271,1.0200042724609233,49.50981825451443,37.95577922163531,-3.322297851649651,-1.4701713752646413,-2.3093818689611822,-10.897431778334521,19.55990601398642,2.7299957275390767,-1.9853143404750853,1.8420030593872099,-2.8504269889049425,6.534433107679362,-0.5042119647588663,4.188218083533286,1.6489264690228254,92.5117669428204,53.54190141393746,2.3462150241460775,4,-3.400003433227539,-3.335000991821289,-2.3775014877319336,-6.615001678466797,5.4799957275390625,3,0.04343426225519598,2.2641504001841968,68.0,1.2056771358925225,66.98000335693361,-1.5853821927176235,64.33999633789061,0.04343426225519598
5717,2014-04-25,67.69999694824219,69.05999755859375,67.26000213623047,69.0,352800.0,-0.023088110145112584,1.5352080893177593,-1.2745074573279458,48.856631547092064,40.01495147928321,-1.9369571575299602,0.053005865478809255,-0.3136129591739518,-9.13857604899902,18.789990699244306,2.0400009155273438,-2.023442457029091,0.29249706268311115,-4.3648079957637265,4.949802121129942,-2.0361554665403077,2.62114959190653,3.060953966864048,66.39737814997602,24.28754922631545,2.328652529223416,4,-1.799997329711914,-1.734994888305664,-1.1249961853027344,-5.014995574951172,7.590003967285156,4,0.08316108030428326,1.75757739228271,69.30000305175781,2.2641504001841968,68.0,1.2056771358925225,66.98000335693361,0.08316108030428326
5718,2014-04-28,67.01999664306639,68.11000061035156,65.44000244140625,67.70999908447266,446900.0,-0.010044318106774308,2.5838769470245473,0.5307698627886068,48.57892166380103,41.07848577183127,-1.364380166458048,0.632323240033287,0.7543487807777041,-8.307656091518453,18.140987313069974,2.6699981689453125,-2.16757599113177,-0.30300312042237465,-4.921972671090273,4.315966430245524,-2.612487895756331,2.006481654911582,3.556735238478936,52.73969068292846,6.531553238962296,2.30948477533395,4,-1.1199970245361186,-1.0549945831298686,-0.3049964904785014,-4.334995269775376,10.34000396728517,0,0.09176368000482693,1.5352080893177593,67.69999694824219,1.75757739228271,69.30000305175781,2.2641504001841968,68.0,0.09176368000482693
5719,2014-04-29,67.52999877929689,68.12999725341797,65.66999816894531,67.26000213623047,382000.0,0.0076097010112765595,2.3469521214480342,-0.3912980981866556,48.21665115144665,43.602924124879486,-2.2260508994810664,-0.02713705284271839,0.6223772803146517,-8.662879472351463,17.223077587428627,2.4599990844726562,-2.136939335744316,0.300999259948739,-4.214499687226166,4.816498207123644,-1.9567502136387134,2.5587487335361914,2.8661984493587482,48.156638282013766,1.7527130073515451,2.2577494735874524,4,-1.8649997711181783,-1.6299991607666158,-0.677496910095229,-4.844997406005874,10.209999084472642,1,0.08040871321384468,2.5838769470245473,67.01999664306639,1.5352080893177593,67.69999694824219,1.75757739228271,69.30000305175781,0.08040871321384468
5720,2014-04-30,69.44000244140625,69.62000274658203,67.31999969482422,67.61000061035156,619500.0,0.028283780492158517,1.1004570664139794,6.7778688292968825,50.89770372862177,45.23107982216729,-3.211835147800869,-2.0534482508099074,-0.9047528258873285,-10.394728496044152,15.745155614520218,2.3000030517578125,-1.98695700165689,2.2180028915405217,-2.2825599524286133,6.718565735509657,-0.03227853044404583,4.468284313525089,0.7792708274174913,92.16597638753107,46.517463243370884,2.2502814219845666,4,-2.8650035858154155,-3.5400028228759766,-2.4775009155273438,-6.755001068115234,8.669998168945312,2,0.059187794727104226,2.3469521214480342,67.52999877929689,2.5838769470245473,67.01999664306639,1.5352080893177593,67.69999694824219,0.059187794727104226
5721,2014-05-01,70.52999877929688,71.08000183105469,69.33000183105469,69.33000183105469,1013000.0,0.015696951318663555,-1.9166740841524357,0.6557353811775104,55.79832307211959,47.48703767540025,-3.64411337934321,-3.2469086476478424,-1.8530876167673966,-11.288683288445654,14.335654623814792,1.75,-1.997249353284488,3.2679994583129854,-1.339370821582591,7.875369738208562,0.9643143183651972,5.571684598260774,-8.979999542236328,90.24817178584667,41.30092993547535,2.3036851399477896,5,-3.194997787475586,-4.629999160766602,-3.3474979400634766,-7.844997406005859,8.340003967285156,3,0.05345249309103317,1.1004570664139794,69.44000244140625,2.3469521214480342,67.52999877929689,2.5838769470245473,67.01999664306639,0.05345249309103317
5722,2014-05-02,71.91999816894531,72.0199966430664,69.83999633789061,70.52999877929688,1066700.0,0.019707917392683294,1.7421450643941754,1.1583357705072288,60.59478692849671,50.22818425276211,-4.154116552443796,-4.688256264774225,-3.1007283960205427,-12.487098204375783,13.138809998530371,2.1800003051757955,-1.0953885877341776,4.537998771667475,-0.42804890496266523,9.504046448297615,2.0549749333523977,7.021022609982552,-10.179398880004882,98.48026501154266,42.20311725532185,2.483023838315071,5,-3.940000534057617,-5.879999160766602,-3.427496910095215,-9.234996795654297,6.8600006103515625,4,0.03976641661799296,-1.9166740841524357,70.52999877929688,1.1004570664139794,69.44000244140625,2.3469521214480342,67.52999877929689,0.03976641661799296
5723,2014-05-05,72.19999694824219,72.9000015258789,70.66999816894531,71.7699966430664,932300.0,0.0038931978090313013,1.4371495395288143,0.3093528733739503,58.521732323113326,51.88033774639307,-3.57821037977466,-4.906346510875835,-3.258292465868678,-12.569224880339938,13.216118265171975,2.2300033569335938,-0.4620063201984834,4.618997764587405,-0.7878512116580652,10.025846740832876,1.91557327646467,7.32242225271014,-10.048221765136716,90.31806012973131,32.93839337867981,2.7034244881227365,5,-3.0299949645996094,-5.719995498657227,-2.8024959564208984,-9.514995574951172,6.6100006103515625,0,0.04279784069104986,1.7421450643941754,71.91999816894531,-1.9166740841524357,70.52999877929688,1.1004570664139794,69.44000244140625,0.04279784069104986
5724,2014-05-06,73.9800033569336,74.05999755859375,70.5,70.62000274658203,1560900.0,0.02465382941729799,1.0227321987463478,7.813949362147584,85.18723772645076,56.24020071062848,-4.761575383829708,-6.5238668747360435,-4.91070939970794,-14.126545342081762,13.655988799222351,3.55999755859375,0.33312025329666994,6.083503913879397,-0.034805116585758356,12.201812944344553,3.0243493986468195,9.142658429111975,-11.18333459326172,98.8131420324306,34.14446061569657,3.059154515232577,5,-4.230003356933594,-6.920003890991211,-4.530002593994141,-11.295001983642578,4.8899993896484375,1,0.04568798459105761,1.4371495395288143,72.19999694824219,1.7421450643941754,71.91999816894531,-1.9166740841524357,70.52999877929688,0.04568798459105761
5725,2014-05-07,74.72000122070312,74.87000274658203,72.83000183105469,73.73999786376953,1061100.0,0.010002674103693154,2.1874854714405774,0.29166761277196745,83.57096537544106,60.02477261295366,-4.970832108752049,-7.126777127707953,-5.558955665507071,-14.631864622706686,14.667230732209335,2.0400009155273438,1.154431129518514,6.504501533508304,-0.3340634823550772,13.343066549371684,3.085219025576606,9.923784041440001,-11.0222661534375,97.2923916770756,27.410327558300708,3.4192825079316913,5,-4.564998626708984,-7.254999160766602,-5.095001220703125,-12.03499984741211,1.589996337890625,2,0.040417513299365826,1.0227321987463478,73.9800033569336,1.4371495395288143,72.19999694824219,1.7421450643941754,71.91999816894531,0.040417513299365826
5726,2014-05-08,74.51000213623047,75.31999969482422,74.0999984741211,74.33999633789062,959600.0,-0.0028104802066634127,-2.7538410976912333,0.17347471020077695,84.408243465873,63.97495171504043,-4.4075789324722905,-6.83398701140726,-5.28773474804197,-14.187781982299398,15.253002480904096,1.220001220703125,1.684292630944995,6.019502449035642,-1.3734585196482954,13.412463417719579,2.3230219646936803,9.715982933377603,-9.695040301033202,85.21903170791136,9.821313397089469,3.696480484341967,5,-4.130001068115234,-6.820001602172852,-4.630001068115234,-11.825000762939453,1.5999984741210938,3,0.048315640463129084,2.1874854714405774,74.72000122070312,1.0227321987463478,73.9800033569336,1.4371495395288143,72.19999694824219,0.048315640463129084
5727,2014-05-09,74.02999877929688,74.7699966430664,73.6500015258789,74.48999786376953,496800.0,-0.006442133179059395,1.1960760847613563,-2.7057846789032,80.99804847856495,67.57707691668087,-3.280183914880695,-6.177686963190126,-4.734383568859556,-13.46804226947306,16.139989491865396,1.1199951171875,2.1181939801013527,5.226498985290533,-2.5577352253475283,13.010733195928594,1.3343818799715024,9.118616090609564,-7.95443240094437,73.23649383396094,-6.771555018720036,3.892117105319029,5,-3.5349998474121094,-6.339998245239258,-3.8799972534179688,-11.34499740600586,8.8800048828125,4,0.06537895511405445,-2.7538410976912333,74.51000213623047,2.1874854714405774,74.72000122070312,1.0227321987463478,73.9800033569336,0.06537895511405445
5728,2014-05-12,74.2300033569336,75.30000305175781,73.80000305175781,74.13999938964844,766200.0,0.0027016693358727917,-2.8961208818429527,-0.1956611878659214,77.48290474201798,70.8288828711888,-2.626051753712005,-6.10471836817797,-4.867197657212358,-13.43844538116744,17.711603905102645,1.5,2.4007287858405704,5.054503440856934,-3.029893708652665,13.138900590366532,1.0123048661021414,9.096702015611726,-7.045104980604478,77.3859666617598,-5.031464165347728,4.042198574754798,5,-2.910003662109375,-6.540002822875977,-4.1125030517578125,-11.545001983642578,4.6399993896484375,0,0.06129590753869052,1.1960760847613563,74.02999877929688,-2.7538410976912333,74.51000213623047,2.1874854714405774,74.72000122070312,0.06129590753869052
5729,2014-05-13,73.41000366210938,74.5999984741211,73.38999938964844,74.33999633789062,720100.0,-0.011046741987620123,-1.4948403334906402,-10.33279647367975,70.82369137592,73.04288149866636,-0.988176156068377,-5.14444425720103,-3.994920552780556,-12.388567133147177,19.037556902903603,1.2099990844726562,2.8389741248207656,3.97800350189209,-4.309733402354524,12.265740406138704,-0.16586495023122438,8.121871954015404,-5.248893127560848,23.29326621094528,-54.605744226787195,4.143868452123309,5,-1.0850028991699219,-5.720003128051758,-3.515005111694336,-10.72500228881836,5.4199981689453125,1,0.0735593737515583,-2.8961208818429527,74.2300033569336,1.1960760847613563,74.02999877929688,-2.7538410976912333,74.51000213623047,0.0735593737515583
5730,2014-05-14,73.38999938964844,74.1500015258789,72.94000244140625,73.25,489000.0,-0.0002725006329248325,-2.184231132170177,-0.15053816368051454,67.4636578284868,74.3390298049294,-0.38994829005469,-4.405191499249156,-3.9978749886368803,-12.144290727648574,17.616466352382044,1.2099990844726562,3.387486337290781,3.357999229431158,-4.182114559015076,10.898113017877392,-0.41205766479195916,7.128056123654275,-4.369822155866828,18.90745661978965,-54.782614293886574,3.7700568942231167,5,-0.8100013732910156,-5.69999885559082,-3.829998016357422,-10.704998016357422,5.5,2,0.07466961987339293,-1.4948403334906402,73.41000366210938,-2.8961208818429527,74.2300033569336,1.1960760847613563,74.02999877929688,0.07466961987339293
5731,2014-05-15,72.36000061035156,73.12999725341797,71.27999877929688,73.0999984741211,566900.0,-0.01403459310345978,3.6250226498946185,-5.285722070844686,70.91560832356255,75.48578773771449,1.0358677067082311,-2.8544554666838167,-3.011014230445511,-10.901556282652535,15.80023515674921,2.1100006103515625,3.9392656670662802,1.9045003890991268,-5.116694850641309,8.925695628839563,-1.6060972307710983,5.415098008969352,-2.583844681244841,26.86568863752823,-45.77448537669593,3.51059761987022,5,0.5499992370605469,-4.670000076293945,-3.2350006103515625,-9.674999237060547,7.1999969482421875,3,0.0545881276247131,-2.184231132170177,73.38999938964844,-1.4948403334906402,73.41000366210938,-2.8961208818429527,74.2300033569336,0.0545881276247131
5732,2014-05-16,72.30000305175781,72.41000366210938,71.51000213623047,72.05000305175781,432600.0,-0.0008291536496362051,2.829783780274008,-0.33783881311022446,75.09505910235782,77.32726849096389,1.2912236061208517,-2.2166022705639676,-2.9683388526778174,-10.638189162118863,13.885852570470385,0.9000015258789062,4.315842652788433,1.4055027008056697,-4.845530540423056,7.656535942034395,-1.720013919808693,4.5310193214200325,-1.8585858707649976,25.373213641798408,-47.727702170271634,3.125516620614366,5,0.6099967956542969,-4.610002517700195,-3.1750030517578125,-9.615001678466797,6.709999084472656,4,0.052697059443638894,3.6250226498946185,72.36000061035156,-2.184231132170177,73.38999938964844,-1.4948403334906402,73.41000366210938,0.052697059443638894
5733,2014-05-19,72.22000122070312,72.75,71.87999725341797,72.36000061035156,670900.0,-0.0011065259706478647,-1.1219389653889096,-0.55999755859375,73.24081789434999,75.99988850961935,1.5358751336588483,-1.597906646165626,-2.895985201444944,-10.376211061051933,12.069573835068425,0.8700027465820312,4.49482123786305,0.9315006256103544,-4.522593628295326,6.385594879516034,-1.7955465013424856,3.6585477525631944,-1.193154138050545,28.31332915095402,-45.962399502472664,2.727047126952838,5,1.0799980163574219,-4.530000686645508,-3.095001220703125,-9.53499984741211,7.1399993896484375,0,0.14801997037825831,2.829783780274008,72.30000305175781,3.6250226498946185,72.36000061035156,-2.184231132170177,73.38999938964844,0.14801997037825831
5734,2014-05-20,71.80999755859375,72.54000091552734,71.22000122070312,72.08999633789062,466200.0,-0.005677148368585794,1.237272574450752,2.0,63.79506354859625,73.80256608441435,1.7943920878794302,-0.8511369338261403,-2.467603311692301,-9.787641912831958,11.468557625745465,1.3199996948242188,4.426576351241181,0.27999725341797443,-4.784664694091745,5.344659200927694,-2.2523337203368925,2.8123282271728414,3.5100021362304688,20.136391687345885,-49.733382813834275,2.5323309737548603,5,1.4600028991699219,-4.119997024536133,-2.922496795654297,-9.124996185302734,8.510002136230469,1,0.09831507349972579,-1.1219389653889096,72.22000122070312,2.829783780274008,72.30000305175781,3.6250226498946185,72.36000061035156,0.09831507349972579
5735,2014-05-21,71.61000061035156,72.7699966430664,71.48999786376953,72.06999969482422,265300.0,-0.0027850850165953567,-2.65711545378252,1.6428610354223434,57.012987785061476,70.75864878654642,1.6839249713002715,-0.38664432222356027,-2.2240932169569305,-9.421682320660146,11.386377632484642,1.279998779296875,4.411152322733173,-0.10049972534179119,-4.8850185258962,4.684019075212618,-2.4927591256189885,2.291759674935406,3.6279991149902315,20.418858624229568,-44.936902723844454,2.3922594002772017,5,1.6500015258789062,-3.9200000762939453,-2.7325000762939453,-8.924999237060547,9.400001525878906,2,0.10082392346271596,1.237272574450752,71.80999755859375,-1.1219389653889096,72.22000122070312,2.829783780274008,72.30000305175781,0.10082392346271596
5736,2014-05-22,72.30999755859375,72.80999755859375,71.72000122070312,71.94000244140625,277200.0,0.009775128365813845,-1.6913570944163967,-0.8043388121340785,52.78173214223523,67.62350252695423,0.7141382526759656,-0.8954901238665087,-2.8644534641950656,-9.93990203148752,12.134800522384891,1.1999969482421875,3.7279775035120792,0.44899749755859375,-4.203813585826197,5.101808580943384,-1.8774080441338015,2.775403039250989,2.847642196655272,68.55338669123434,7.082475985842478,2.3264055416923966,5,0.9500045776367188,-3.874998092651367,-6.377496719360352,-9.624996185302734,10.010002136230469,3,0.09099712423199602,-2.65711545378252,71.61000061035156,1.237272574450752,71.80999755859375,-1.1219389653889096,72.22000122070312,0.09099712423199602
5737,2014-05-23,73.33000183105469,73.58999633789062,72.16000366210938,72.5,356200.0,0.014105992350980534,1.1185220349711211,2.2432777961068955,57.29033972888631,65.37988419216182,-0.4644439801240452,-1.5516354307632128,-3.8230223864528625,-10.76300741832911,13.064628065357134,1.42999267578125,3.0882380505049127,1.1875015258789006,-3.0697588655131653,5.4447619172709665,-0.9411286698171324,3.3161317215749335,1.7488851535034229,89.02974504249292,29.918642508755852,2.1286301956960356,5,-0.4200019836425781,-3.9850025177001953,-7.397500991821289,-10.645000457763672,11.729995727539062,4,0.08495834681543268,-1.6913570944163967,72.30999755859375,-2.65711545378252,71.61000061035156,1.237272574450752,71.80999755859375,0.08495834681543268
5738,2014-05-27,73.16999816894531,74.01000213623047,73.12999725341797,74.01000213623047,345800.0,-0.0021819672455212213,1.0952398252513602,-1.0120507399577168,43.39311961945205,62.3320428858876,-0.5259207831101662,-0.9562951121914409,-3.600241524321916,-10.40583473387828,13.342014877013353,0.8800048828125,2.414472215390518,0.7199977874755916,-2.8047969685906793,4.2447925435418625,-1.042399590557551,2.482395165508734,1.8317111003356956,69.89234080138696,15.15046208765223,1.7623973780331372,5,-0.4849967956542969,-3.714998245239258,-7.237497329711914,-10.484996795654297,11.709999084472656,1,0.07981418769207727,1.1185220349711211,73.33000183105469,-1.6913570944163967,72.30999755859375,-2.65711545378252,71.61000061035156,0.07981418769207727
5739,2014-05-28,72.95999908447266,73.9800033569336,72.5,73.5199966430664,287800.0,-0.0028700162597760093,-1.0000103100223727,0.6666606116202396,34.28573374840771,58.64560687698992,-0.4318850848841862,-0.3358555026552068,-3.3485987172901446,-9.983515604424667,13.501715340219212,1.4800033569335938,1.8180234320647344,0.23849868774414062,-2.4209149235158662,2.8979122990041475,-1.09120811788587,1.5682054933741512,1.9660760238367914,58.333282874460345,8.603061199911231,1.329706805630005,5,-0.3449974060058594,-3.3299999237060547,-7.027498245239258,-10.27499771118164,12.419998168945312,2,0.08771932026025686,1.0952398252513602,73.16999816894531,1.1185220349711211,73.33000183105469,-1.6913570944163967,72.30999755859375,0.08771932026025686
5740,2014-05-29,73.55000305175781,73.55999755859375,72.62000274658203,73.26000213623047,648300.0,0.00808667728465906,5.064679678078314,-0.5178610354223433,41.97327678923416,55.429792262064545,-1.113949367759659,-0.634702505968221,-3.9060080717715095,-10.3620000512636,14.386714293889796,0.9399948120117188,1.3423490436091328,0.6230026245117131,-1.561529899614726,2.807535148638152,-0.46926363755150646,1.7152688865749326,1.3019505787995058,79.91271176558779,33.239338435438015,1.0922662620632186,5,-0.9350013732910156,-3.170001983642578,-7.617502212524414,-10.650001525878906,11.169998168945312,3,0.09204617759570044,-1.0000103100223727,72.95999908447266,1.0952398252513602,73.16999816894531,1.1185220349711211,73.33000183105469,0.09204617759570044
5741,2014-05-30,74.30000305175781,74.87999725341797,73.62000274658203,73.75,511300.0,0.010197144376353329,-2.111106924873785,1.8965562600299912,52.160028906179434,52.881455573600284,-1.7431288110202843,-1.1465667741869083,-4.637237705677819,-10.891097837814598,15.135456689586114,1.3299942016601562,1.0396431306521379,1.184502410888669,-0.7673786712049946,3.1363834929823327,0.20856186984184433,2.1604429519354937,-3.0800018310546875,78.6766335217312,33.90249416987534,0.9759405410468318,5,-1.2500038146972656,-3.920001983642578,-8.367502212524414,-10.89000129699707,9.089996337890625,4,0.09030953982328138,5.064679678078314,73.55000305175781,-1.0000103100223727,72.95999908447266,1.0952398252513602,73.16999816894531,0.09030953982328138
5742,2014-06-02,74.77999877929688,74.81999969482422,72.7300033569336,74.30000305175781,480100.0,0.006460238328721113,6.464305177111717,0.8727146622277708,54.211293128527714,50.76706393295336,-2.049912177051496,-1.477041107555749,-5.102492393335865,-11.153939476879984,15.342256249846539,2.089996337890625,0.8205240328932035,1.521498107910162,-0.4800321788249704,3.5230283946452943,0.5207329645425887,2.522263251277735,-3.4867976379394463,95.79837859150956,52.87125057685777,1.0007651433675686,6,-1.7299995422363281,-4.399997711181641,-8.847497940063477,-11.319997787475586,9.790000915527344,0,0.10082911257836003,-2.111106924873785,74.30000305175781,5.064679678078314,73.55000305175781,-1.0000103100223727,72.95999908447266,0.10082911257836003
5743,2014-06-03,75.29000091552734,75.5,74.41000366210938,74.62999725341797,464000.0,0.006820034027222643,1.0185083146130915,1.375019868391773,65.11249661154784,50.91344538439243,-2.3229180359270174,-1.837908956032777,-5.595714133193383,-11.44097859533182,15.345226772205201,1.089996337890625,0.6521466211497113,1.87700004577637,-0.25339371350617057,4.007393805058911,0.8118031661351068,2.9421969254176332,-3.925063851928698,93.00003051757812,45.62348402870417,1.0651968796412672,6,-1.7950019836425781,-4.819999694824219,-9.357500076293945,-11.825000762939453,8.639999389648438,1,0.12976486285380706,6.464305177111717,74.77999877929688,-2.111106924873785,74.30000305175781,5.064679678078314,73.55000305175781,0.12976486285380706
5744,2014-06-04,77.36000061035156,77.45999908447266,75.12999725341797,75.2300033569336,962200.0,0.027493686673568885,1.0000065488528047,3.227250658898599,74.00241335982862,52.80115933714433,-3.9368610844433505,-3.8385065338165987,-7.59261840589393,-13.277706547722616,15.236988056366865,2.3300018310546875,0.5052852132446901,3.7779998779296875,1.0156843154949797,6.540315440364395,2.3968420967123336,5.159157659147041,-5.829661029296858,97.93391426067328,45.01650638357512,1.3811577812173532,6,-2.770000457763672,-5.795001983642578,-11.427499771118164,-13.680000305175781,6.2299957275390625,2,0.09720781519823496,1.0185083146130915,75.29000091552734,6.464305177111717,74.77999877929688,-2.111106924873785,74.30000305175781,0.09720781519823496
5745,2014-06-05,77.73999786376953,77.98999786376953,76.8499984741211,77.91000366210938,671900.0,0.004912063733452543,5.909208609807412,-0.07981503171754727,85.30180652383083,56.41450093509941,-3.7502537426313722,-4.195772055670886,-7.9019792490412755,-13.421770213206415,14.919332385225047,1.1399993896484375,0.42191341548303285,4.006997299194339,0.705252447485293,7.3087421509033845,2.356124873339823,5.6578697250488545,-5.853878712509754,95.24714332543319,37.421898688332874,1.6508724258545193,6,-2.664997100830078,-5.084999084472656,-11.957498550415039,-13.974996566772461,5.94000244140625,3,0.09827630048352543,1.0000065488528047,77.36000061035156,1.0185083146130915,75.29000091552734,6.464305177111717,74.77999877929688,0.09827630048352543
5746,2014-06-06,78.11000061035156,78.6500015258789,77.20999908447266,77.83999633789062,414800.0,0.0047594900533753925,1.133327305197007,-1.5882062558901404,86.63298704447365,59.674795081275775,-3.5883593030132204,-4.51366119567578,-8.142074930220957,-13.541392964396906,14.522475461547419,1.44000244140625,0.5431674251467342,4.197000122070307,0.3666884934075654,8.027311750733048,2.281844307738936,6.1121559364016775,-5.735571162091006,90.87836009206826,27.752333497272147,1.9151558143313716,6,-2.5349998474121094,-4.119998931884766,-11.872501373291016,-14.189998626708984,4.569999694824219,4,0.0846242550083347,5.909208609807412,77.73999786376953,1.0000065488528047,77.36000061035156,1.0185083146130915,75.29000091552734,0.0846242550083347
5747,2014-06-09,78.87000274658203,79.02999877929688,77.56999969482422,78.30000305175781,384600.0,0.009729895407653455,2.2809271943284783,2.111076575303758,88.61785808276423,64.6997660216438,-3.8888208590868913,-5.156865887455012,-8.758081214833211,-14.059062920596318,14.409607735470217,1.4599990844726562,0.8116005157608157,4.715002059936523,0.28839554362463105,9.141608576248416,2.5016988017805772,6.92830531809247,-5.868016090559635,96.53687874864586,27.809019239016052,2.2133032581559497,6,-3.1050033569335938,-4.435005187988281,-12.25250244140625,-14.615001678466797,2.8299942016601562,0,0.057309452081416135,1.133327305197007,78.11000061035156,5.909208609807412,77.73999786376953,1.0000065488528047,77.36000061035156,0.057309452081416135
5748,2014-06-10,78.77999877929688,79.05999755859375,77.97000122070312,78.88999938964844,224200.0,-0.0011411685577639163,3.8444610220067137,-0.19298363025525023,92.03856475499452,71.11674724459789,-3.262431061143957,-4.9629637199032,-8.5221583673668,-13.725109288088873,14.10404557775653,1.089996337890625,1.1071640737782502,4.397498321533206,-0.4891187189800661,9.284115362046478,1.95418980127657,6.840806841789842,-5.054650668481543,92.87534968055553,17.257393700202726,2.443308520256636,6,-2.9399986267089844,-4.0,-11.770000457763672,-12.369997024536133,1.5999984741210938,1,0.07349582387971476,2.2809271943284783,78.87000274658203,1.133327305197007,78.11000061035156,5.909208609807412,77.73999786376953,0.07349582387971476
5749,2014-06-11,78.80999755859375,79.43000030517578,78.26000213623047,78.70999908447266,206500.0,0.0003807918223115436,-1.3400141907820953,-0.9090719933416562,94.3348999253974,76.93470537083824,-2.6544885104150637,-4.8145080881202205,-8.425447839179228,-13.501641456718886,14.075903594470995,1.1699981689453125,1.3154094681672603,4.157497406005859,-1.0865339447016282,9.401528756713347,1.5354817306521227,6.779513081359596,-4.33779852508944,75.968902846531,-6.357432753519248,2.622015675353742,6,-2.7299957275390625,-3.8449974060058594,-10.98499584197998,-12.329996109008789,3.2900009155273438,2,0.06496641168876338,3.8444610220067137,78.77999877929688,2.2809271943284783,78.87000274658203,1.133327305197007,78.11000061035156,0.06496641168876338
5750,2014-06-12,78.87000274658203,79.29000091552734,78.3499984741211,78.98999786376953,217200.0,0.000761390557634023,1.6111134658585173,-1.1999694819562066,93.85019292732407,81.56694581763209,-2.101484644091542,-4.68301573920418,-8.36091437027973,-13.30014838098829,14.312206179853067,0.94000244140625,1.6921657799954204,3.943502426147461,-1.5875820958216593,9.474586948116581,1.1779601651629008,6.709044687132021,-3.604555509610279,74.77489861846175,-8.909712435603893,2.765542260984561,6,-2.7900009155273438,-3.545001983642578,-10.46500301361084,-11.810003280639648,2.9300003051757812,3,0.05984523173499112,-1.3400141907820953,78.80999755859375,3.8444610220067137,78.77999877929688,2.2809271943284783,78.87000274658203,0.05984523173499112
5751,2014-06-13,76.30999755859375,78.7699966430664,75.87000274658203,78.5999984741211,813400.0,-0.032458540621760346,1.2053208555374086,19.084117497456766,66.51878755480973,82.9344451983301,0.8645375522903578,-1.9098318177872642,-5.708386029388905,-10.491355508421094,14.83428707172863,3.0,2.121766856555425,1.185997390747076,-4.240318137357818,6.61231291885197,-1.527160373305378,3.89915515479953,3.1200027465820312,12.359413307730554,-67.73063386393729,2.713157764052448,6,0.6100044250488281,-0.9849967956542969,-7.499995231628418,-8.844995498657227,5.9900054931640625,4,0.09657977961436903,1.6111134658585173,78.87000274658203,-1.3400141907820953,78.80999755859375,3.8444610220067137,78.77999877929688,0.09657977961436903
5752,2014-06-16,76.11000061035156,77.31999969482422,75.63999938964844,76.05999755859375,590500.0,-0.0026208485734601217,-2.7752841737102885,-0.021835385051056953,66.2251560823704,83.05807402842149,1.422641394291702,-1.485949653416867,-5.409512103401681,-10.044082198029145,15.333264514658573,1.6800003051757812,2.4901983948493296,0.7955005645751925,-4.478760852238835,6.06976198138922,-1.8416301438318214,3.4326312729822064,3.2487997436523415,12.401084621841804,-66.12945645834135,2.637130708407011,6,1.1699981689453125,-0.7849998474121094,-7.074999809265137,-8.420000076293945,5.909996032714844,0,0.08632242336272755,1.2053208555374086,76.30999755859375,1.6111134658585173,78.87000274658203,-1.3400141907820953,78.80999755859375,0.08632242336272755
5753,2014-06-17,82.91000366210938,87.52999877929688,75.4000015258789,75.88999938964844,1040400.0,0.08934440937099342,-2.032499313354492,140.391516631065,81.7891179113129,83.92326342303086,-4.674351499962697,-7.846305698118215,-11.987673768900464,-16.547252223765568,16.8021634887752,12.129997253417969,2.9329807690857166,7.0610034942626925,0.9992744776114506,13.122732510913934,4.0301389859370715,10.091868002588313,-7.2700042724609375,61.912644985260116,-18.380708408853806,3.0308645083256223,6,-1.4450035095214844,-3.535003662109375,-13.817503929138184,-15.220003128051758,-0.600006103515625,1,-0.014594218555319727,-2.7752841737102885,76.11000061035156,1.2053208555374086,76.30999755859375,1.6111134658585173,78.87000274658203,-0.014594218555319727
5754,2014-06-18,78.87000274658203,79.20999908447266,77.55999755859375,78.5199966430664,937700.0,-0.04872754477242491,2.2038902551035524,0.049858388959772904,63.92669075849309,81.54825056021555,-0.4443607261097071,-3.4259161333474424,-7.750471786920826,-12.222434613614325,18.71741899727702,5.350006103515625,3.2687801943176424,2.6680023193359403,-3.22324693660444,8.55925157527632,-0.27762230863424975,5.61362694730613,-3.470001220703125,28.60677663983274,-49.59761722116498,2.945624627970187,6,2.5949974060058594,0.5049972534179688,-9.365002632141113,-11.180002212524414,2.7699966430664062,2,0.019145358872215468,-2.032499313354492,82.91000366210938,-2.7752841737102885,76.11000061035156,1.2053208555374086,76.30999755859375,0.019145358872215468
5755,2014-06-19,78.83000183105469,79.36000061035156,78.3499984741211,79.08999633789062,607000.0,-0.0005071752774736815,1.524995708481947,-0.7428284942017612,62.316463216307895,78.84641457930825,-0.26092137301478147,-2.9695261289364794,-7.5312681083819655,-11.898630528395444,20.630756532838703,1.0100021362304688,3.5169230821375095,2.2670013427734403,-3.316261101125548,7.8502637866724285,-0.5246298791760466,5.058632564722927,-3.4300003051757812,28.277008094204486,-47.807669417912734,2.791631221949491,6,2.634998321533203,0.5449981689453125,-8.822501182556152,-11.14000129699707,2.6699981689453125,3,0.041481625867198835,2.2038902551035524,78.87000274658203,-2.032499313354492,82.91000366210938,-2.7752841737102885,76.11000061035156,0.041481625867198835
5756,2014-06-20,78.88999938964844,79.2699966430664,78.41999816894531,78.83000183105469,388000.0,0.0007611005607019994,1.073187070842405,-0.2307647162392159,61.43571742141137,75.82617672804682,-0.22198458796958676,-2.6470042849577595,-7.429270548382476,-11.677821986845842,22.62668222994042,0.8499984741210938,3.501606982529111,1.9979988098144474,-3.2981360562951494,7.294133675924044,-0.6500686232403439,4.646066242869239,-3.247397918701168,28.771629464187438,-42.967954367672974,2.6480674330547953,6,2.575000762939453,0.4850006103515625,-8.755000114440918,-11.19999885559082,2.7600021362304688,4,0.036886851117040376,1.524995708481947,78.83000183105469,2.2038902551035524,78.87000274658203,-2.032499313354492,82.91000366210938,0.036886851117040376
5757,2014-06-23,79.55999755859375,79.5999984741211,78.83999633789062,79.0,254900.0,0.00849281498452159,1.3750089407052428,9.333672431332655,61.7760443910102,72.46367446538187,-0.8759271493428145,-2.9790745058046753,-7.8861729738030135,-12.058031858915399,24.35100735175137,0.7600021362304688,3.392473471013872,2.356497192382818,-2.7882025211028605,7.501196905868497,-0.21585266436002826,4.928847049125665,-3.6796481414794897,34.29511108539326,-33.319469035719166,2.572349856742842,6,1.9050025939941406,-0.18499755859375,-9.259997367858887,-11.869997024536133,2.4800033569335938,0,0.034439486893474536,1.073187070842405,78.88999938964844,1.524995708481947,78.83000183105469,2.2038902551035524,78.87000274658203,0.034439486893474536
5758,2014-06-24,79.01000213623047,80.20999908447266,78.75,79.19999694824219,600400.0,-0.00691296429412569,-3.1126787805847775,-0.33927792915531335,54.96688954654044,68.08945108995333,-0.3239404987760395,-2.075541805724953,-7.093486205225105,-11.254430432826794,26.002976148030548,1.4599990844726562,3.2164905584063206,1.5145015716552734,-3.319843064210886,6.348846207521433,-0.9026707462778063,3.931673889588353,-2.8966597318725604,54.71712236678077,-8.687913039113347,2.417172317933079,6,2.454998016357422,0.36499786376953125,-8.710001945495605,-11.320001602172852,1.05999755859375,1,0.038096372933214884,1.3750089407052428,79.55999755859375,1.073187070842405,78.88999938964844,1.524995708481947,78.83000183105469,0.038096372933214884
5759,2014-06-25,79.36000061035156,79.48999786376953,78.5199966430664,78.75,832500.0,0.004429799578003157,1.229900378841027,-3.2106171947154962,54.88540959655804,63.760030719868226,-0.6567843003911236,-2.025323582599441,-7.2397569840292135,-11.332640907971324,28.099515025568234,0.970001220703125,2.9335215071931486,1.5444999694824162,-2.8533297355852767,5.942329674550109,-0.6544148830514303,3.7434148220162626,-3.0183250784948683,54.30117230120511,-4.866364189393636,2.198914852533846,6,2.104999542236328,0.0149993896484375,-8.86500072479248,-11.670000076293945,0.9499969482421875,2,0.037172340291758976,-3.1126787805847775,79.01000213623047,1.3750089407052428,79.55999755859375,1.073187070842405,78.88999938964844,0.037172340291758976
5760,2014-06-26,80.31999969482422,80.5199966430664,78.69000244140625,79.33000183105469,437400.0,0.01209676256413017,1.6331007909368842,1.62294569377392,56.435638724962864,62.639680849885245,-1.5527604579617673,-2.584642173604891,-7.758553419504864,-11.984408245227328,30.388910333257403,1.8299942016601562,2.651420878750912,2.165999221801755,-1.8773372625331035,6.2093357061366135,0.14433097963433283,4.187667463969177,-3.754557698018715,90.4763288780059,33.860965608373476,2.0216682421674257,6,1.1450004577636719,-0.8100013732910156,-9.839999198913574,-12.629999160766602,2.2300033569335938,3,0.016434259211149937,1.229900378841027,79.36000061035156,-3.1126787805847775,79.01000213623047,1.3750089407052428,79.55999755859375,0.016434259211149937
5761,2014-06-27,81.01000213623047,81.18000030517578,79.86000061035156,80.2699966430664,1324700.0,0.008590667878833669,1.4444397349496318,0.7474819090481731,56.257305923441955,61.53214194333765,-1.6829337843018095,-2.8945801343956816,-8.070833483149414,-12.36494520727831,32.16106987085788,1.3199996948242188,2.3625796910986736,2.5205017089843693,-1.2827642597610804,6.323767677729819,0.6188687246116444,4.422134693357094,-4.225269003775139,93.60910019159506,40.30676486744689,1.9016329843727222,6,0.4549980163574219,-1.3850021362304688,-10.535000801086426,-13.320001602172852,-4.200004577636719,4,0.006048609441406061,1.6331007909368842,80.31999969482422,1.229900378841027,79.36000061035156,-3.1126787805847775,79.01000213623047,0.006048609441406061
5762,2014-06-30,82.31999969482422,82.62000274658203,80.87000274658203,80.87000274658203,487600.0,0.016170812542268376,-1.4137981836741136,1.9594407901519681,59.6615747120549,59.073526032308976,-2.2567245130459668,-3.8058653777986535,-8.96817056434368,-13.354717959952808,34.721059048631155,1.75,2.1371854282302536,3.4534992218017635,-0.2959623145652728,7.2029607581688,1.5787684536182383,5.328229989985289,-5.320361249432054,92.68286328889684,42.55269801132985,1.8747307681835206,6,-2.229999542236328,-2.4749984741210938,-11.472498893737793,-14.629999160766602,-6.4199981689453125,0,-0.008138947660703666,1.4444397349496318,81.01000213623047,1.6331007909368842,80.31999969482422,1.229900378841027,79.36000061035156,-0.008138947660703666
5763,2014-07-01,85.05999755859375,85.26000213623047,82.29000091552734,82.29000091552734,775900.0,0.03328471664148713,-1.1444078122891241,1.9103465330905953,64.85972506606338,59.17719651092789,-5.207273862117788,-6.088553887581924,-11.28159573352059,-15.761214906390052,37.227846941003186,2.970001220703125,2.4139441333181537,5.704997253417972,1.411229212364944,9.998765294471,3.5581132328914578,7.851881273944485,-7.849751906523494,97.03257545057538,48.098331187866656,2.1468840205265165,7,-3.2549972534179688,-5.0449981689453125,-13.93249797821045,-17.369997024536133,-10.379997253417969,1,-0.0355043114242517,-1.4137981836741136,82.31999969482422,1.4444397349496318,81.01000213623047,1.6331007909368842,80.31999969482422,-0.0355043114242517
5764,2014-07-02,84.87999725341797,85.52999877929688,84.05000305175781,84.94999694824219,465500.0,-0.002116156952059467,1.4064905501212637,-0.025270678576248592,64.2080289390413,59.387370480120495,-4.565179647312036,-5.603586895620538,-10.753427686114819,-15.256232275698068,39.002668808122756,1.4799957275390625,2.7532384045830156,5.148997116088864,0.3085717547366613,9.989422477441067,2.728784435412763,7.569209796764966,-7.463356538803183,90.4970486273775,42.97953143239059,2.4202126806761024,7,-2.904998779296875,-4.864997863769531,-13.809996604919434,-17.18999671936035,-9.729995727539062,2,-0.056668210582441536,-1.1444078122891241,85.05999755859375,-1.4137981836741136,82.31999969482422,1.4444397349496318,81.01000213623047,-0.056668210582441536
5765,2014-07-03,85.37999725341797,86.0199966430664,84.87999725341797,85.55000305175781,299600.0,0.0058906693706315405,1.0540659431297212,2.4286648501362396,73.75590638979156,60.75628036549607,-4.512937353167942,-5.799198027521868,-10.925154006881314,-15.423925494281377,40.68765321038566,1.1399993896484375,2.1735095305401444,5.2669971466064425,-0.09013794409219145,10.624132237305076,2.5884296012571184,7.9455646919557665,-7.761089377509535,89.61039282737369,36.090510545853164,2.678567545349319,7,-3.1100006103515625,-5.304996490478516,-14.25749683380127,-17.68999671936035,-11.099998474121094,3,-0.05938158652987369,1.4064905501212637,84.87999725341797,-1.1444078122891241,85.05999755859375,-1.4137981836741136,82.31999969482422,-0.05938158652987369
5766,2014-07-07,84.72000122070312,85.16000366210938,84.37999725341797,85.0,415600.0,-0.007730101358001895,1.5999949137887188,1.64699546739667,72.02047566865538,61.89455050745664,-3.284374001050722,-4.868201881790753,-9.979694610171151,-14.4352803227315,42.081881239362865,1.0,2.16358014035481,4.276501083374029,-1.3682002920122045,9.921202458760263,1.4541503956809123,7.098851771067146,-6.902871526726926,74.75734052324376,15.373767713691983,2.822350687693116,7,-2.4500045776367188,-4.590000152587891,-13.22249984741211,-17.030000686645508,-10.819999694824219,0,-0.025613764609047518,1.0540659431297212,85.37999725341797,1.4064905501212637,84.87999725341797,-1.1444078122891241,85.05999755859375,-0.025613764609047518
5767,2014-07-08,83.38999938964844,83.55000305175781,82.4000015258789,82.55999755859375,726600.0,-0.015698793813634593,-1.00001326858265,-2.964305177111717,51.70453190802237,61.53206632539908,-1.5130679297281944,-3.354181411180491,-8.322217645901134,-12.78453952984863,42.95072843592757,2.3199996948242188,2.1954672848315653,2.7204994201660213,-3.02006812934151,8.461066969673553,-0.1497843545877373,5.59078319491978,-5.3786123139658315,29.49060949318672,-28.351420393560286,2.8702837747537653,7,-1.1200027465820312,-3.259998321533203,-11.674999237060547,-15.69999885559082,-8.620002746582031,1,-0.07890636622155311,1.5999949137887188,84.72000122070312,1.0540659431297212,85.37999725341797,1.4064905501212637,84.87999725341797,-0.07890636622155311
5768,2014-07-09,84.56999969482422,84.69999694824219,83.5,84.04000091552734,300100.0,0.014150381506325527,2.0379927761574566,0.6385513374391029,75.40108770006786,63.81158611467795,-2.035495915405207,-4.2985578023384505,-9.132357487186965,-13.637674810879005,43.94659811753955,1.30999755859375,2.3034007920853554,3.610999679565424,-2.3095182180205427,9.53151757715139,0.6507407307724407,6.571258628358407,-6.368240385069328,59.9447816557073,-1.5294104900749588,2.9602589487929856,7,-2.2150001525878906,-3.5999984741210938,-12.854999542236328,-16.8799991607666,-10.099998474121094,2,-0.10251860234399324,-1.00001326858265,83.38999938964844,1.5999949137887188,84.72000122070312,1.0540659431297212,85.37999725341797,-0.10251860234399324
5769,2014-07-10,83.93000030517578,84.4000015258789,82.98999786376953,83.52999877929688,491400.0,-0.0075676882104518395,1.1044768471335766,0.7547215984338113,71.57362601330047,65.49358470227102,-0.7588730861567115,-3.4312346023949374,-8.13875016955285,-12.683029219976106,44.73784037193836,1.5800018310546875,2.362720752695111,2.7150001525878906,-3.2568185352501615,8.686818840425943,-0.27090919133112834,5.70090949650691,-5.541676206030047,42.26521665823639,-22.441227574786772,2.9859093439190243,7,-0.9900016784667969,-2.6000022888183594,-11.947500228881836,-16.149999618530273,-8.790000915527344,3,-0.1102108896266687,2.0379927761574566,84.56999969482422,-1.00001326858265,83.38999938964844,1.5999949137887188,84.72000122070312,-0.1102108896266687
5770,2014-07-11,83.58999633789062,84.18000030517578,83.30999755859375,84.04000091552734,251800.0,-0.004051042130929106,1.3835582078321123,-1.1250071525300882,69.42148968769901,66.95627178718847,0.10477837698934422,-2.866454473110565,-7.503373067980931,-12.039616224961804,45.571842340956046,0.8700027465820312,2.648203302789483,2.1389965057373104,-3.815658721595085,8.093651733069706,-0.8383311079288944,5.116324119403515,-5.0188387451418635,43.11572068697669,-25.05657499177589,2.9773276136661995,7,-0.14499664306640625,-2.1249961853027344,-10.512496948242188,-14.829996109008789,-6.879997253417969,4,-0.10096895779125592,1.1044768471335766,83.93000030517578,2.0379927761574566,84.56999969482422,-1.00001326858265,83.38999938964844,-0.10096895779125592
5771,2014-07-14,83.68000030517578,84.9800033569336,83.37999725341797,84.3499984741211,650000.0,0.0010767313222665997,-1.5196861746224364,1.4888696743129377,67.88196157618569,67.86964810542523,0.48426920923736816,-2.5044086020766656,-7.326007308784057,-11.952260758035152,48.35231934704021,1.600006103515625,2.9501208130658085,1.8605003356933594,-3.6502127974615206,7.371213468848239,-0.8948562308840877,4.6158569022708065,-4.929665888696064,49.612320576285015,-21.901499010035607,2.755356566577441,7,0.47499847412109375,-2.2150001525878906,-9.815000534057617,-14.655000686645508,-5.840003967285156,0,-0.11233271380972376,1.3835582078321123,83.58999633789062,1.1044768471335766,83.93000030517578,2.0379927761574566,84.56999969482422,-0.11233271380972376
5772,2014-07-15,82.68000030517578,84.48999786376953,81.80999755859375,83.95999908447266,442500.0,-0.011950286763301454,1.290602136233812,1.9104511603543692,65.32998243391046,67.92189892407491,1.7217678597718873,-1.0403004121880883,-6.1095557757573715,-10.788016956932438,51.086058003286425,2.6800003051757812,3.1531759046313113,0.5320003509521456,-4.285328882182455,5.349329584086746,-1.8766642656151475,2.9406649675194387,-3.7540726014397165,27.444831395502757,-44.28544508611928,2.408664616567298,7,1.2349967956542969,-1.2150001525878906,-7.897499084472656,-13.32499885559082,-5.1699981689453125,1,-0.10619253443262566,-1.5196861746224364,83.68000030517578,1.3835582078321123,83.58999633789062,1.1044768471335766,83.93000030517578,-0.10619253443262566
5773,2014-07-16,81.69999694824219,83.06999969482422,81.26000213623047,83.01000213623047,500300.0,-0.011852967505035727,1.5314645766753987,1.023442529146699,59.28569525548772,67.37497295923562,2.4306404022861727,-0.16400424904009014,-4.929052427262974,-9.660734386582916,50.69729493038781,1.80999755859375,3.309812298462802,-0.38750267028808594,-5.194919981006322,4.41991464043015,-2.791211325647211,2.016205985071039,-2.6019878229949,11.82781364594699,-59.541545933001345,2.4037086553591203,7,1.94000244140625,-0.23499679565429688,-6.599998474121094,-12.154996871948242,-4.349998474121094,2,-0.08482252832354464,1.290602136233812,82.68000030517578,-1.5196861746224364,83.68000030517578,1.3835582078321123,83.58999633789062,-0.08482252832354464
5774,2014-07-17,80.37999725341797,82.9000015258789,80.29000091552734,81.58999633789062,594100.0,-0.016156667614815823,-2.7554188233098595,0.9236597652951283,50.231471942562926,64.76114690954353,3.403054223822636,1.3438190184798202,-3.4771410833294,-8.208577690631842,50.09406332462093,2.6100006103515625,3.260958359447102,-1.7830020904541044,-6.422143679209114,2.856139498300905,-4.102572884831616,0.5365687039234075,-1.1133483350896825,1.9188974635936544,-64.26447182525499,2.3195707943775066,7,2.3450050354003906,1.0850028991699219,-5.069997787475586,-10.819997787475586,-3.3799972534179688,3,-0.07352570583054518,1.5314645766753987,81.69999694824219,1.290602136233812,82.68000030517578,-1.5196861746224364,83.68000030517578,-0.07352570583054518
5775,2014-07-18,82.0999984741211,82.18000030517578,80.8499984741211,80.8499984741211,257000.0,0.021398373718282127,-1.1280029296875,-1.033058632887129,53.895625124747916,62.74727462688715,1.3062189400182262,-0.1250528963130364,-5.066380350760838,-9.808390525557499,49.42885961556809,1.8000030517578125,2.867217782086186,-0.22650070190429972,-4.593559630780405,4.140558226971805,-2.4100301663423522,1.9570287625337528,-2.668082558573431,38.592678387839825,-23.12508526534294,2.1835294644380494,7,0.535003662109375,-0.6349983215332031,-6.577497482299805,-12.354997634887695,-4.8300018310546875,4,-0.08477465546685159,-2.7554188233098595,80.37999725341797,1.5314645766753987,81.69999694824219,1.290602136233812,82.68000030517578,-0.08477465546685159
5776,2014-07-21,81.80000305175781,82.80000305175781,81.3499984741211,81.62999725341797,347500.0,-0.003654024700838976,-2.9725970130535204,0.136004638671875,47.99693178511916,62.335319057675676,1.2834190090800774,0.42597049208950466,-4.629642986017245,-9.403580453117002,48.80551245361118,1.4500045776367188,2.4661810459708704,-0.6719963073730497,-4.740682344871473,3.396689730125374,-2.7063393261222615,1.362346711376162,-2.2061254789351636,35.95245793839078,-20.945892804325055,2.034343018749214,7,0.8349990844726562,-0.3350028991699219,-6.097501754760742,-12.055002212524414,-4.75,0,-0.06222498505366225,-1.1280029296875,82.0999984741211,-2.7554188233098595,80.37999725341797,1.5314645766753987,81.69999694824219,-0.06222498505366225
5777,2014-07-22,82.30000305175781,83.1500015258789,82.26000213623047,82.37999725341797,223100.0,0.006112469209611504,-10.125268227552334,-0.47053807835569716,37.15087013413237,58.08529488368285,0.684528592116024,0.14943130785823655,-4.968797366972353,-9.786650948444759,48.122240882900854,1.3499984741210938,1.814758905283469,-0.3089965820312557,-4.142558223474282,3.5245650594117706,-2.225777402752769,1.6077842386902574,-2.5474030548056845,70.27977997471096,17.695652067487956,1.91678082072151,7,0.33499908447265625,-0.8350028991699219,-6.177501678466797,-12.555002212524414,-4.8600006103515625,1,-0.05419206012741362,-2.9725970130535204,81.80000305175781,-1.1280029296875,82.0999984741211,-2.7554188233098595,80.37999725341797,-0.05419206012741362
5778,2014-07-23,82.0199966430664,82.55999755859375,81.91000366210938,82.23999786376953,294000.0,-0.003402264864015958,-1.9546037801283163,2.750214592274678,36.8081293786273,54.22246192427472,0.6311497452432775,0.7025196554745179,-4.53433048173261,-9.395105944383658,47.19456115964944,0.649993896484375,1.1939011506682249,-0.7395027160644503,-4.19594030313128,2.7169348710023797,-2.4677215095978653,0.9887160774689647,-2.1118486704673813,60.489348193754566,12.176286644042477,1.7282187935334146,7,0.6150054931640625,-0.5549964904785156,-5.717496871948242,-12.274995803833008,-4.299995422363281,2,-0.054986523913948426,-10.125268227552334,82.30000305175781,-2.9725970130535204,81.80000305175781,-1.1280029296875,82.0999984741211,-0.054986523913948426
5779,2014-07-24,82.30999755859375,83.05999755859375,81.81999969482422,82.31999969482422,199900.0,0.0035357343013480147,-1.5050515948551568,0.045464003329171866,35.55975502710477,50.46004696198648,0.09743110362424545,0.6797056610770653,-4.636881358849763,-9.574102648128502,46.436122938315386,1.2399978637695312,1.1601797169283259,-0.5970016479492131,-3.6735136782274793,2.479510382329053,-2.1352576630883533,0.9412543671899272,-2.249412569860766,63.47813683798505,19.546665115228976,1.5382560151391347,7,0.32500457763671875,-0.5200004577636719,-1.8899974822998047,-8.514997482299805,-4.279998779296875,3,-0.060259983374945425,-1.9546037801283163,82.0199966430664,-10.125268227552334,82.30000305175781,-2.9725970130535204,81.80000305175781,-0.060259983374945425
5780,2014-07-25,81.63999938964844,82.18000030517578,81.5,82.05999755859375,183700.0,-0.008139936688351446,1.0605955518564758,41.9908466819222,35.526327111274284,46.864976465885206,0.5159957519490916,1.5322232316774205,-3.7827088788727252,-8.833551818116177,45.33413429206665,0.80999755859375,0.678529073159325,-1.3329998016357365,-4.227059121465132,1.5610595181936588,-2.7800294615504413,0.11402985827896828,-1.4300261251041775,16.111134658585176,-22.93291716892786,1.4470296599147001,7,0.75,0.5449981689453125,-1.2199993133544922,-7.844999313354492,-3.9300003051757812,4,-0.05683487780913388,-1.5050515948551568,82.30999755859375,-1.9546037801283163,82.0199966430664,-10.125268227552334,82.30000305175781,-0.05683487780913388
5781,2014-07-28,81.5,82.06999969482422,81.25,81.80000305175781,260800.0,-0.0017148382005768292,-1.049991416963894,0.7142960944595822,40.00001614684587,44.05053576732248,0.35117156444762543,1.8032687655856705,-3.4231596886306477,-8.626929795875583,43.97317394460105,0.8199996948242188,0.2462298874138753,-1.4974990844726506,-4.329212948282219,1.334214779336918,-2.913356016377435,-0.08164215256786633,-1.1436262251606877,13.157884169822154,-25.97536331228632,1.415856931904784,7,0.220001220703125,0.7199974060058594,-1.0799999237060547,-7.704999923706055,-4.94000244140625,0,-0.05190188168016674,1.0605955518564758,81.63999938964844,-1.5050515948551568,82.30999755859375,-1.9546037801283163,82.0199966430664,-0.05190188168016674
5782,2014-07-29,81.6500015258789,82.31999969482422,81.4000015258789,81.86000061035156,381500.0,0.0018405095199864885,-1.591547479610148,0.6999898275774376,32.66037106706244,41.092166413053,0.044365271832077724,1.6869919805816238,-3.345407545235531,-8.695187897612769,42.28914065505335,0.9199981689453125,-0.16085084734362454,-1.31399765014649,-4.194884412420109,1.5668891121271287,-2.7544410312833065,0.1264457309903264,-1.1501552509504478,22.099561625358287,-13.8062694063651,1.4404433811368111,7,0.06999969482421875,0.6199951171875,-1.230001449584961,-7.855001449584961,-6.6399993896484375,1,-0.05633800842812142,-1.049991416963894,81.5,1.0605955518564758,81.63999938964844,-1.5050515948551568,82.30999755859375,-0.05633800842812142
5783,2014-07-30,82.04000091552734,82.62000274658203,81.72000122070312,82.11000061035156,305600.0,0.004776477432457016,-1.5352188349577158,0.3333333333333333,38.43331527930822,39.78126011713581,-0.32668722563808217,1.1163787640755345,-3.4958465586265675,-8.99491738821554,40.111902599265136,0.970001220703125,-0.5568509564853485,-0.7729984283447209,-3.503998250288589,1.9580013935991474,-2.138498339316655,0.5925014826272132,-1.3995515905115212,43.64651829371101,8.192117227942362,1.365499910971933,7,-0.04000091552734375,0.2299957275390625,-1.6200008392333984,-8.245000839233398,-6.5,2,-0.056070190428904154,-1.591547479610148,81.6500015258789,-1.049991416963894,81.5,1.0605955518564758,81.63999938964844,-0.056070190428904154
5784,2014-07-31,80.06999969482422,81.62999725341797,79.80999755859375,81.4000015258789,326400.0,-0.02401269135444717,1.0335268393729382,19.000108991825613,32.04085302765964,37.352952106348226,1.7821260736930213,2.853870011340234,-1.291019666252538,-6.929856843461195,37.327579461255446,2.2300033569335938,-0.9238749690134966,-2.502499771118167,-5.313080270114099,0.3080807278777655,-3.907790020616133,-1.0972095216202007,7.459999084472656,9.252727978648595,-24.190236337530017,1.4052902494979629,7,1.4099998474121094,2.1999969482421875,0.35000038146972656,-6.274999618530273,-6.029998779296875,3,-0.02934930040062178,-1.5352188349577158,82.04000091552734,-1.591547479610148,81.6500015258789,-1.049991416963894,81.5,-0.02934930040062178
5785,2014-08-01,80.30999755859375,81.01000213623047,79.0199966430664,80.0199966430664,480900.0,0.002997350626754658,1.3550220528817722,-0.21804550095797529,33.06532062228227,35.693884199366344,1.409766384556221,2.334243195022623,-1.2821139797142678,-7.059022278004107,34.15407200670067,1.9900054931640625,-1.1482782657134436,-2.0090019226074247,-4.6636343872126105,0.645630541997761,-3.3363181549100176,-0.6816856903048318,7.065601196289066,35.83329801212224,4.2524164526682675,1.327316232302595,8,0.7750015258789062,2.045001983642578,0.11000251770019531,-6.514997482299805,-6.319999694824219,4,-0.028389974456584977,1.0335268393729382,80.06999969482422,-1.5352188349577158,82.04000091552734,-1.591547479610148,81.6500015258789,-0.028389974456584977
5786,2014-08-04,82.55000305175781,82.63999938964844,80.31999969482422,80.77999877929688,499300.0,0.027891988062006323,1.3794905903986854,6.103443739970008,49.41913701330268,37.057024963718604,-0.7964151013701439,-0.08081189946089751,-3.2646214574045587,-9.170531834353824,31.440738090173713,2.3300018310546875,-1.0781526439523503,0.3395034790039091,-2.067797167997412,2.7468041260052303,-0.8641468444967444,1.5431538025045626,4.491371618652352,97.51391520419152,62.70783763766711,1.2036503235006604,8,-1.5100059509277344,-0.03000640869140625,-2.0625038146972656,-8.755002975463867,-8.280006408691406,0,-0.05863117853854627,1.3550220528817722,80.30999755859375,1.0335268393729382,80.06999969482422,-1.5352188349577158,82.04000091552734,-0.05863117853854627
5787,2014-08-05,76.80999755859375,80.81999969482422,75.37000274658203,80.0,1542100.0,-0.06953367996322368,1.2567266592742126,-1.8022569160078967,34.670860040179846,36.81955059278,4.562759290811158,5.418784820466556,2.6386089199158675,-3.339692339676219,29.871722007635114,7.180000305175781,-1.3445178200896635,-5.071501922607425,-8.416131204434407,-1.7268726407804422,-6.743816563520923,-3.3991872816939264,9.910521990722657,19.807365569901343,-17.165658047209057,1.6723146409134937,8,2.4050025939941406,3.8850021362304688,3.7350025177001953,-3.0149974822998047,-1.8199996948242188,1,-0.003254784636717245,1.3794905903986854,82.55000305175781,1.3550220528817722,80.30999755859375,1.0335268393729382,80.06999969482422,-0.003254784636717245
5788,2014-08-06,75.9000015258789,76.69000244140625,75.37000274658203,76.52999877929688,444600.0,-0.011847364427015616,1.7789333354749075,0.19749115086578015,35.58560725823081,36.82242306290511,5.043742945648518,5.951056432914356,3.709779132338099,-2.3422736115003033,27.954782416613156,1.4399948120117188,-1.535030668453956,-5.547998046874994,-9.59841530632795,-1.497580787422038,-7.5732066766014725,-3.522789417148516,10.139487015273431,7.2902204129949535,-32.70757986758517,2.0252086297264795,8,3.104999542236328,4.7949981689453125,4.067499160766602,-1.3600025177001953,-1.7099990844726562,2,-0.011725946926957387,1.2567266592742126,76.80999755859375,1.3794905903986854,82.55000305175781,1.3550220528817722,80.30999755859375,-0.011725946926957387
5789,2014-08-07,74.68000030517578,76.41000366210938,74.43000030517578,75.9800033569336,387800.0,-0.016073797051073258,-1.2,2.0635059037238874,25.332466910563667,35.68977192949283,5.6631499124039095,6.790702086071093,5.0868710083284725,-1.0509560865098706,26.37051066813717,1.9800033569335938,-1.6805000049961052,-6.305499267578128,-11.189313379619875,-1.4216851555363803,-8.747406323598995,-3.863592211557261,10.719319088302342,3.045067331040488,-35.59664994552364,2.441907056020871,8,3.854999542236328,5.5449981689453125,6.229999542236328,0.7699985504150391,-1.1800003051757812,3,0.011515808875699252,1.7789333354749075,75.9000015258789,1.2567266592742126,76.80999755859375,1.3794905903986854,82.55000305175781,0.011515808875699252
5790,2014-08-08,75.1500015258789,75.30000305175781,74.29000091552734,74.68000030517578,315300.0,0.006293535334527256,1.6233676158769792,-0.3615385518269423,28.13939758437847,34.371925422552,4.666456207498797,5.961633513333965,4.763640265826538,-1.4544868152843264,24.71855126493584,1.0100021362304688,-1.8166727742226527,-5.41349830627442,-10.784046641873488,-0.04294997067535178,-8.098772474073954,-2.7282241384748858,9.371772340535031,10.299410389318481,-27.497636440544753,2.685274167799533,8,3.3149986267089844,5.004997253417969,5.844997406005859,0.40999794006347656,-0.3800048828125,4,-0.014770466903707535,-1.2,74.68000030517578,1.7789333354749075,75.9000015258789,1.2567266592742126,76.80999755859375,-0.014770466903707535
5791,2014-08-11,74.27999877929688,75.36000061035156,74.01000213623047,75.36000061035156,383400.0,-0.01157688262032086,1.4999929357577813,-2.297870268164405,24.261888718694053,33.438760717177736,4.922222261562155,6.420485566947775,5.749151631174797,-0.5338941453115353,22.812886895576508,1.3499984741210938,-2.0155758547557383,-5.813500976562494,-11.659868424858416,0.032866471733427716,-8.736684700710455,-2.8903172524145333,9.218597792028405,3.9647098364328928,-28.495643010478577,2.9231837241479637,8,4.045001983642578,5.305004119873047,6.892499923706055,1.4549999237060547,0.26000213623046875,0,-0.003904158862320428,1.6233676158769792,75.1500015258789,-1.2,74.68000030517578,1.7789333354749075,75.9000015258789,-0.003904158862320428
5792,2014-08-12,73.9000015258789,74.7300033569336,72.9000015258789,74.0999984741211,475600.0,-0.005115741244786864,1.5068402955592948,0.18518204552197687,24.107171529916656,31.846966967245343,4.567604428797267,6.4391180636297065,6.227149375178058,-0.10995293404081963,21.932188921349997,1.8300018310546875,-2.209644680122068,-5.754498291015622,-12.081883631485695,0.5728870494544509,-8.918190961250659,-2.5908056207805856,8.459963713234998,26.385217900689064,-2.425158080045904,3.163692670235038,8,3.8699989318847656,5.040000915527344,7.299997329711914,2.5849990844726562,1.5100021362304688,1,0.0050066997232460775,1.4999929357577813,74.27999877929688,1.6233676158769792,75.1500015258789,-1.2,74.68000030517578,0.0050066997232460775
5793,2014-08-13,74.7699966430664,74.95999908447266,73.69999694824219,73.87999725341797,336500.0,0.011772599448226506,-1.01600341796875,-4.450064850843061,26.814268373536237,31.266235339009405,2.8585126579714313,5.2947915321399535,5.450843317040494,-0.9325746719505617,21.280659158129865,1.2600021362304688,-2.483423073613096,-4.538003158569339,-11.14650075757936,2.070494440440683,-7.842251958074343,-1.233754359064335,6.265573676194592,53.27618174032687,27.65923747170232,3.30424879950501,8,3.0000038146972656,4.170005798339844,6.430002212524414,1.7150039672851562,-0.6800003051757812,2,0.002942373018329114,1.5068402955592948,73.9000015258789,1.4999929357577813,74.27999877929688,1.6233676158769792,75.1500015258789,0.002942373018329114
5794,2014-08-14,74.47000122070312,75.5,74.36000061035156,75.04000091552734,408300.0,-0.004012243357390921,-1.8860710595188659,-0.6404495345208908,27.438645549551694,30.64104921981712,2.5486260344817993,5.406518074902223,5.776241004040514,-0.5706619420269021,21.036223661176077,1.1399993896484375,-2.7530311444994453,-4.542498779296878,-11.469999908909386,2.385002350315631,-8.006249344103125,-1.0787482144906306,5.426589467484376,60.384639085411116,32.17872699280895,3.463750564806252,8,3.299999237060547,4.470001220703125,7.192499160766602,2.0149993896484375,-0.910003662109375,3,-0.0037598868632626736,-1.01600341796875,74.7699966430664,1.5068402955592948,73.9000015258789,1.4999929357577813,74.27999877929688,-0.0037598868632626736
5795,2014-08-15,75.13999938964844,75.45999908447266,74.44999694824219,74.91999816894531,284100.0,0.008996886772697499,1.3488405102819325,-0.38596726051050045,30.633369916020897,28.55374176456359,1.1936674910954537,4.414703241123135,5.127703955187343,-1.1783695709669502,20.778578566233357,1.0100021362304688,-3.1473184288377496,-3.524500656127927,-10.498064667002666,3.449063354746812,-7.011282661565289,-0.03771865069056446,3.7770688158158663,86.15381455278516,53.729290616855664,3.4867820054373686,8,1.720001220703125,3.8000030517578125,6.994998931884766,1.345001220703125,-1.3499984741210938,4,-0.021825916994542505,-1.8860710595188659,74.47000122070312,-1.01600341796875,74.7699966430664,1.5068402955592948,73.9000015258789,-0.021825916994542505
5796,2014-08-18,76.70999908447266,76.76000213623047,75.27999877929688,75.27999877929688,344700.0,0.0208943266912045,-1.0699343231981562,6.4999653211263695,36.154698835576255,28.71861274182986,-1.4436720891832522,2.575888355372669,3.5859232765336344,-2.6498114647536966,20.01714466475085,1.6200027465820312,-3.2955706462552996,-1.7000007629394531,-8.562386633193753,5.162385107314847,-5.131193698066596,1.73119217218769,1.3646797858496882,98.70458435618593,62.290012295480764,3.4311929351271493,8,-1.8799972534179688,2.2300033569335938,5.745000839233398,-0.1100006103515625,-2.80999755859375,0,-0.025290085576326615,1.3488405102819325,75.13999938964844,-1.8860710595188659,74.47000122070312,-1.01600341796875,74.7699966430664,-0.025290085576326615
5797,2014-08-19,77.83999633789062,78.0,76.91000366210938,76.97000122070312,438300.0,0.014730768699053431,-1.2020345252774354,0.6083880640015366,38.69750837365321,29.06437953243234,-2.695678484665166,1.1537815488431136,2.4733566321783087,-3.672402058835061,18.85991419040819,1.2900009155273438,-3.472963447316374,-0.34700317382812784,-6.962563941401584,6.268557593745328,-3.654783557614863,2.960777209958607,-4.939994812011719,96.27898724295169,58.26848136618208,3.307780383786729,8,-2.389995574951172,0.8550033569335938,4.970003128051758,-0.4149971008300781,-5.5099945068359375,1,-0.042394598890248436,-1.0699343231981562,76.70999908447266,1.3488405102819325,75.13999938964844,-1.8860710595188659,74.47000122070312,-0.042394598890248436
5798,2014-08-20,77.51000213623047,78.22000122070312,77.2300033569336,77.83000183105469,226400.0,-0.004239391279358573,-1.250002167448393,-0.36781780552827276,42.44392120549929,30.96565223186964,-2.3616403580543732,1.1895637959496241,2.8202078036418925,-3.2358296844033703,17.823797575171834,0.9899978637695312,-4.0749704500545505,-0.4514976501464787,-6.819778690540247,5.916783390247289,-3.63563817034337,2.7326428700504124,-4.508000640869142,81.6062442433658,38.307446097390795,3.1841405201968844,8,-1.9500007629394531,0.5149993896484375,5.179996490478516,0.9199981689453125,-3.7400054931640625,2,-0.02709325785374339,-1.2020345252774354,77.83999633789062,-1.0699343231981562,76.70999908447266,1.3488405102819325,75.13999938964844,-0.02709325785374339
5799,2014-08-21,77.3499984741211,77.6500015258789,76.7300033569336,77.6500015258789,235800.0,-0.0020642969642570286,5.133258735567876,0.9375104308227833,41.221825869631424,32.41925537467552,-1.9926124654968191,1.0107456059837006,2.994589634942187,-2.9802733375496047,16.62943551803357,0.9199981689453125,-3.990331986638793,-0.3635013580322237,-6.396231169195232,5.669228453130785,-3.379866263613721,2.6528635475492734,-4.139276989746094,76.9230302220819,31.329923702518528,3.016364905581501,8,-1.7899971008300781,0.6750030517578125,5.20250129699707,1.3349990844726562,-5.629997253417969,3,-0.042146117654044524,-1.250002167448393,77.51000213623047,-1.2020345252774354,77.83999633789062,-1.0699343231981562,76.70999908447266,-0.042146117654044524
5800,2014-08-22,77.0,77.4800033569336,76.41999816894531,77.4800033569336,243700.0,-0.004524867240148556,3.4166573948978782,1.5999949137887188,31.46289827566349,33.21936754767213,-1.5115501544487842,1.0490909903014227,3.3532612695916413,-2.5385017190550343,15.639400020285493,1.0600051879882812,-3.86959703060009,-0.4814998626709013,-6.228552034231285,5.2655523088894824,-3.3550259484511002,2.3920262231092977,-3.588907326171878,58.503394299238096,18.6733080699956,2.8735260857801928,8,-1.4399986267089844,1.0250015258789062,5.095001220703125,2.0149993896484375,-6.029998779296875,4,-0.044675356381899345,5.133258735567876,77.3499984741211,-1.250002167448393,77.51000213623047,-1.2020345252774354,77.83999633789062,-0.044675356381899345
5801,2014-08-25,77.2699966430664,77.61000061035156,76.98999786376953,77.61000061035156,163600.0,0.003506449909953302,2.6470324245484123,0.7083366446793292,52.421053646016134,36.36535444946096,-1.4670930616574793,0.47004398975678896,3.177783238680618,-2.7166185980249082,14.738933455070939,0.6200027465820312,-3.453305550437392,-3.051757815342171e-06,-5.426791090556492,5.426784987040861,-2.7133970711571607,2.71339096764153,-3.666547627363286,47.22205738990379,4.658501810667822,2.713394019399339,8,-1.30999755859375,0.7550048828125,4.780004501342773,1.7450027465820312,-9.05999755859375,0,-0.045036830318683996,3.4166573948978782,77.0,5.133258735567876,77.3499984741211,-1.250002167448393,77.51000213623047,-0.045036830318683996
5802,2014-08-26,77.05000305175781,77.56999969482422,75.76000213623047,77.2699966430664,210200.0,-0.00284707649626037,3.4146298346653765,0.6470324245484125,56.526701658640334,39.66673592558363,-0.8418068481329044,0.34545935327483335,3.4981353522602205,-2.401738504676061,13.899754459459974,1.80999755859375,-3.1015131239114453,0.01000328063965128,-5.009823056690962,5.029829617970265,-2.4999098880256554,2.519916449304958,-3.261891947854693,52.43908112282399,5.190052093294199,2.509913168665307,8,-0.7600021362304688,0.9749984741210938,4.999998092651367,2.3249969482421875,-10.060005187988281,1,-0.04088256198721907,2.6470324245484123,77.2699966430664,3.4166573948978782,77.0,5.133258735567876,77.3499984741211,-0.04088256198721907
5803,2014-08-27,77.44000244140625,77.5199966430664,76.48999786376953,77.0199966430664,227800.0,0.005061640158358749,2.551755435997948,-1.9091728801803365,67.29330532692258,44.09503145640262,-0.9088070984542327,-0.42881575139068673,2.995877525334123,-2.6728630381025056,12.882922494750208,1.029998779296875,-2.561805700443614,0.6300025939941349,-3.813694528770057,5.073699716758327,-1.5918459673879681,2.851851155376238,-3.4746157328311256,88.88893374131096,34.559278591986796,2.2218485613820973,8,-1.1050033569335938,0.5399971008300781,4.60999870300293,1.93499755859375,-6.8300018310546875,2,-0.06598657604921909,3.4146298346653765,77.05000305175781,2.6470324245484123,77.2699966430664,3.4166573948978782,77.0,-0.06598657604921909
5804,2014-08-28,77.72000122070312,77.97000122070312,76.76000213623047,77.19999694824219,244400.0,0.0036156866021372913,1.3725372866396397,1.23808831810503,66.49556778483263,48.079720108492815,-0.7591438562570971,-0.9422047917018688,2.7348006239985523,-2.822369960391157,12.993258688977585,1.2099990844726562,-1.9403248176926269,1.0275012969970732,-3.1707436600607934,5.22574625405494,-1.071621181531853,3.1266237755259993,-3.5844299316428874,88.6877781191636,27.599366042611706,2.0991224785289324,8,-0.970001220703125,0.2599983215332031,4.329999923706055,1.654998779296875,-7.709999084472656,3,-0.05082352696341075,2.551755435997948,77.44000244140625,3.4146298346653765,77.05000305175781,2.6470324245484123,77.2699966430664,-0.05082352696341075
5805,2014-08-29,78.02999877929688,78.41999816894531,77.72000122070312,77.98999786376953,154200.0,0.0039886458276479075,-1.4138067113034556,0.07692420552246251,75.93373474905187,52.499612987767875,-0.6884852524180332,-1.5091469420174803,2.4490068165735153,-3.0094462225983705,13.474766189184495,0.6999969482421875,-1.3709228343358149,1.4514987945556612,-2.4462112685468895,5.349208857658212,-0.49735623699561415,3.4003538261069366,-3.73105029297092,85.33834694293148,16.32091978140626,1.948855031551276,8,-0.9399986267089844,-0.2599983215332031,4.182500839233398,1.345001220703125,-9.819999694824219,4,-0.0808663034385172,1.3725372866396397,77.72000122070312,2.551755435997948,77.44000244140625,3.4146298346653765,77.05000305175781,-0.0808663034385172
5806,2014-09-02,77.70999908447266,78.44000244140625,76.81999969482422,77.93000030517578,744400.0,-0.004100982953098797,1.6128960807235588,-5.499904634751097,76.56914050279747,56.70757211322835,-0.2365990583479487,-1.655203005974471,2.7880566705116507,-2.577836174950363,13.364909470614666,1.6200027465820312,-0.7688987964955771,1.3734992980957088,-1.4028232282609423,4.14982182445236,-0.01466196508260964,2.7616605612740273,-3.1637876171895414,72.7610718728738,-1.580922774465165,1.3881612631783256,9,-0.6099967956542969,0.060001373291015625,4.5774993896484375,1.6650009155273438,-10.139999389648438,1,-0.08673269776316672,-1.4138067113034556,78.02999877929688,1.3725372866396397,77.72000122070312,2.551755435997948,77.44000244140625,-0.08673269776316672
5807,2014-09-03,76.55999755859375,78.12999725341797,76.41999816894531,78.12999725341797,320100.0,-0.014798630027376913,1.1783432061929313,7.136322652240255,62.01347079263029,58.88196651179846,0.7965009478689353,-0.5532569372944351,3.922538662205284,-1.3019790565472675,13.359756381566172,1.7099990844726562,-0.25680018263514626,0.2359977722167912,-2.5335915293937745,3.005587073827357,-1.1487968785884846,1.620792423022067,-1.7022828133807906,6.930648195009933,-67.1812615901686,1.3847946508052826,9,0.5400047302246094,1.2100028991699219,5.410001754760742,2.81500244140625,-10.08999633789064,2,-0.10906476933637022,1.6128960807235588,77.70999908447266,-1.4138067113034556,78.02999877929688,1.3725372866396397,77.72000122070312,-0.10906476933637022
5808,2014-09-04,75.01000213623047,77.30000305175781,74.7300033569336,76.51000213623047,372900.0,-0.02024549989277391,-1.4951482919024621,0.9554141984517671,53.10346279080577,60.202148391928944,2.1842779914202595,0.9767202024285666,5.4564141980092415,0.3817842589358804,13.635049592130738,2.5699996948242188,0.03438012649502298,-1.2694976806640597,-4.09579071970731,1.5567953583791905,-2.682644200185692,0.14364883885757251,3.4300003051757812,7.547138770700649,-65.47972720952383,1.4131465195216277,9,1.5750007629394531,2.759998321533203,6.984996795654297,4.364997863769531,-10.400001525878906,3,-0.10691913136991105,1.1783432061929313,76.55999755859375,1.6128960807235588,77.70999908447266,-1.4138067113034556,78.02999877929688,-0.10691913136991105
5809,2014-09-05,75.54000091552734,76.08000183105469,74.56999969482422,75.0199966430664,260000.0,0.007065708094959211,-1.1267663145678641,-0.3466695149739583,52.336464424723225,62.52143351960225,1.5315940446198795,0.5422557252045692,4.904838583939693,-0.0337976896109069,13.602879772431537,1.5100021362304688,0.2125754338568413,-0.7824989318847599,-3.531437808949505,1.9664399451799852,-2.1569683704171325,0.5919705066476126,2.82580154418946,25.064613237285833,-44.38910317800785,1.3744694385323732,9,0.9650001525878906,2.229999542236328,6.594997406005859,3.8349990844726562,-13.069999694824212,4,-0.06526343983883132,-1.4951482919024621,75.01000213623047,1.1783432061929313,76.55999755859375,1.6128960807235588,77.70999908447266,-0.06526343983883132
5810,2014-09-08,74.04000091552734,75.06999969482422,73.1500015258789,74.83000183105469,513400.0,-0.0198570291477409,2.0236271559103933,-1.5192200475366062,34.27558281017758,60.50527009339796,2.869300200634143,2.0604750995551058,6.334438375781161,1.6830719415309687,13.723281720519138,2.3899993896484375,0.27347232642186725,-2.226998901367182,-5.11682142383745,0.6628236211030867,-3.671910162602316,-0.7820876401320476,4.173969433593754,16.82418214779678,-46.908269180697346,1.4449112612351342,9,1.7550010681152344,3.729999542236328,7.834997177124023,5.334999084472656,-13.240001678466797,0,-0.05443002065727587,-1.1267663145678641,75.54000091552734,-1.4951482919024621,75.01000213623047,1.1783432061929313,76.55999755859375,-0.05443002065727587
5811,2014-09-09,73.98999786376953,74.75,73.80999755859375,74.12999725341797,341400.0,-0.0006753518522354396,-2.760009765625,0.17721421190377318,24.02153533469037,56.893584946292414,2.6877521673171003,2.2004565969821215,6.28976443549972,1.9119376906465675,13.744532874986326,0.94000244140625,0.3626825471780535,-2.2625019073486357,-5.196870385936165,0.671866571238894,-3.7296861466424076,-0.7953176680548637,3.920134355957032,16.867410814139824,-40.98224176024861,1.467184239293766,9,1.8050041198730469,3.7800025939941406,7.730001449584961,5.385002136230469,-11.479999542236328,1,-0.07811865044163158,2.0236271559103933,74.04000091552734,-1.1267663145678641,75.54000091552734,-1.4951482919024621,75.01000213623047,-0.07811865044163158
5812,2014-09-10,74.2699966430664,74.69999694824219,73.63999938964844,74.08999633789062,253500.0,0.0037842787860651317,1.038455048967465,-1.2857220708446866,27.989049309206692,52.52644538876842,2.203679392080872,2.0549568765054005,5.874158642028476,1.8201534653522629,13.383825594387066,1.05999755859375,0.6434284621367681,-2.001002883911127,-4.8770084504145075,0.8750026825922532,-3.4390056671628173,-0.563000100659437,3.3545277350292935,26.98782422616826,-26.70604445770449,1.438002783251693,9,1.5250053405761719,2.5900039672851562,7.510000228881836,5.240001678466797,-10.299995422363274,2,-0.09021135385856616,-2.760009765625,73.98999786376953,2.0236271559103933,74.04000091552734,-1.1267663145678641,75.54000091552734,-0.09021135385856616
5813,2014-09-11,74.98999786376953,75.30000305175781,73.37000274658203,73.68000030517578,324700.0,0.009694375296169344,-1.0000079061383258,7.277751875556309,35.10097409853499,49.03815720140202,1.228820928325007,1.4253617120640456,4.935789126426826,1.2813713657815526,12.972565911627756,1.9300003051757812,0.5447554223031545,-1.292001724243164,-4.145428977101304,1.5614255286149756,-2.718715350672227,0.13471190218589868,2.366055143193165,62.79850328480553,11.545484753110493,1.4267136264290698,9,0.8050041198730469,0.6800041198730469,4.965002059936523,4.635002136230469,-8.989997863769531,3,-0.11361510715794743,1.038455048967465,74.2699966430664,-2.760009765625,73.98999786376953,2.0236271559103933,74.04000091552734,-0.11361510715794743
5814,2014-09-12,74.19000244140625,75.05000305175781,73.83000183105469,74.66999816894531,269200.0,-0.010668028339147151,-1.0333405388909376,-0.3664096351861343,33.213833210278295,44.29150147487164,1.6488184294936161,2.3223741100890436,5.50942079162877,2.217620362531747,12.859959121185142,1.220001220703125,0.38599150265073945,-2.0779972076416016,-4.971325929023948,0.8153315137407446,-3.5246615683327747,-0.6313328469504285,2.913687476691422,48.37210127570483,-1.8826711999827026,1.4466643606911704,9,1.6049995422363281,1.4799995422363281,5.659997940063477,5.654998779296875,-7.910003662109361,4,-0.12912793524465482,-1.0000079061383258,74.98999786376953,1.038455048967465,74.2699966430664,-2.760009765625,73.98999786376953,-0.12912793524465482
5815,2014-09-15,73.5,74.2699966430664,73.16999816894531,74.04000091552734,252800.0,-0.009300477405310814,1.2000137330149308,1.1250119210350638,28.55516043887752,38.95661480110275,1.8200638134070743,3.039024630214172,5.944255496362473,3.0249608828912784,12.848899786489678,1.0999984741210938,0.05925769669680392,-2.685999679565427,-5.7985844997804605,0.42658514064960684,-4.242292089672944,-1.12970726945791,3.366468614564539,15.493008195312052,-33.69356285115081,1.5562924101075164,9,2.1399993896484375,2.170001983642578,5.879999160766602,6.5149993896484375,-5.589996337890611,0,-0.1500680106026785,-1.0333405388909376,74.19000244140625,-1.0000079061383258,74.98999786376953,1.038455048967465,74.2699966430664,-0.1500680106026785
5816,2014-09-16,74.7699966430664,75.12000274658203,73.2699966430664,73.5,379900.0,0.017278865892059958,-1.1387312297413508,-2.351841647946425,38.41458828747034,36.33451674497386,0.0996498225049578,1.7035792213866898,4.449864482634865,1.8601211845874701,13.360779434428604,1.850006103515625,-0.27510713862629643,-1.319002914428708,-4.483316559100103,1.8453107302426872,-2.901159736764413,0.26315390790699666,1.8734839461769894,75.11712705599174,25.253816776255803,1.5821568223357012,9,0.4550056457519531,0.9000053405761719,4.540002822875977,5.245002746582031,-7.6399993896484375,1,-0.18683961526299375,1.2000137330149308,73.5,-1.0333405388909376,74.19000244140625,-1.0000079061383258,74.98999786376953,-0.18683961526299375
5817,2014-09-17,74.54000091552734,75.97000122070312,73.93000030517578,75.05999755859375,311500.0,-0.003076043036848164,-1.3448315173305856,-0.4094472579162687,35.0206301353668,34.32531311659175,0.01450080698859324,1.764118734612751,4.491043237331098,2.2205515524376267,14.33497381016981,2.0400009155273438,-0.7454800418508825,-1.3839988708496094,-4.507764903509056,1.7397671618098371,-2.9458818871793255,0.17788414548010678,1.8938709299141863,48.928616192827285,3.8364752151444037,1.5618830163297224,9,0.07500076293945312,1.1300010681152344,4.415000915527344,5.534999847412109,-5.5100021362304545,2,-0.16138989061225228,-1.1387312297413508,74.7699966430664,1.2000137330149308,73.5,-1.0333405388909376,74.19000244140625,-0.16138989061225228
5818,2014-09-18,75.41000366210938,75.83999633789062,74.52999877929688,74.86000061035156,282700.0,0.011671622429519024,-1.1652732064717084,-1.0577050046216823,38.75365126720888,32.81611165464572,-0.8859632319940687,0.7681038254915222,3.4003992721463447,1.4982243339298833,15.47421642259716,1.30999755859375,-1.2124292633816225,-0.40899620056151775,-3.4483306657897685,2.630338264666733,-1.9286634331756431,1.1106710320526076,0.8268359641583913,80.00010899123166,38.752710188973936,1.5196672326141278,9,-0.8500022888183594,0.3849983215332031,2.944997787475586,4.719997406005859,-6.1100006103515625,3,-0.15170404304269258,-1.3448315173305856,74.54000091552734,-1.1387312297413508,74.7699966430664,1.2000137330149308,73.5,-0.15170404304269258
5819,2014-09-19,74.08999633789062,75.4800033569336,73.79000091552734,75.47000122070312,423900.0,-0.017504406048477694,1.4142734139137447,-2.5090858648911083,32.5354482810864,32.622763373635586,0.23102540848927333,1.9303263049944803,4.500509883194866,2.9515873591979584,16.56345295439177,1.69000244140625,-1.531830078085079,-1.5660034179687443,-4.609287558282972,1.4772807223454834,-3.087645488125858,-0.04436134781163048,1.9616330023538069,32.85704165099917,-2.696940468071041,1.5216420701571134,9,0.48000335693359375,1.7050056457519531,4.265005111694336,6.040004730224609,-4.439994812011733,4,-0.10919147979162869,-1.1652732064717084,75.41000366210938,-1.3448315173305856,74.54000091552734,-1.1387312297413508,74.7699966430664,-0.10919147979162869
5820,2014-09-22,73.55999755859375,74.30000305175781,73.13999938964844,73.76000213623047,374600.0,-0.007153445883298359,-1.230774309503723,0.14493034055727555,31.940808105087783,33.50268257034641,0.7663669756884843,2.3077124239283364,4.8108805444013285,3.5827164633805353,17.672034846486397,1.160003662109375,-1.690091063164786,-1.9240020751953182,-5.0355325809319424,1.187528430541306,-3.4797673280636303,-0.36823682232700605,2.317534112788749,14.840915095407809,-15.34540342471879,1.555765252868314,9,0.9950027465820312,2.2300033569335938,4.795003890991211,6.655002593994141,-2.2299957275390625,0,-0.09896681648878558,1.4142734139137447,74.08999633789062,-1.1652732064717084,75.41000366210938,-1.3448315173305856,74.54000091552734,-0.09896681648878558
5821,2014-09-23,73.79000091552734,74.62999725341797,73.04000091552734,73.29000091552734,401400.0,0.003126745032181244,-2.17999267578125,-2.4999427808506582,36.896893457703776,34.492443031290534,0.5643589906133855,1.9010993203400801,4.3564919316629585,3.4388034510308785,18.82253797892719,1.589996337890625,-1.8886305418950968,-1.5199989318847713,-4.600054732669619,1.5600568689000767,-3.0600268322772024,0.020028968507659783,1.8685281733164345,25.59726695847579,-7.219650457980588,1.540027900392427,9,0.7150001525878906,1.9500007629394531,4.1100006103515625,6.424999237060547,-2.5200042724609375,1,-0.07968555604368677,-1.230774309503723,73.55999755859375,1.4142734139137447,74.08999633789062,-1.1652732064717084,75.41000366210938,-0.07968555604368677
5822,2014-09-24,73.9000015258789,74.20999908447266,73.20999908447266,73.5199966430664,400600.0,0.0014907251522802145,1.0,0.760009765625,43.92113901033519,35.472461354823885,0.4429344952449128,1.6263946408735706,4.050995865412986,3.3942125126492044,19.40838957320792,1.0,-1.7885741549019372,-1.2524982452392521,-4.279617472654735,1.7746209821762307,-2.7660578589469935,0.26106136846848926,1.4966747456332286,30.714357726545703,-5.080119823780418,1.51355961370774,9,0.6049995422363281,1.8400001525878906,2.9850006103515625,6.314998626708984,-2.7300033569335938,2,-0.0916103400903201,-2.17999267578125,73.79000091552734,-1.230774309503723,73.55999755859375,1.4142734139137447,74.08999633789062,-0.0916103400903201
5823,2014-09-25,72.33000183105469,73.88999938964844,72.0999984741211,73.8499984741211,361600.0,-0.02124492100686115,1.237503278258589,-3.9999397687118536,34.21830258446529,35.58406906306689,1.783486096896823,2.944924931398063,5.434819148808373,5.0166856775665565,20.23268036653706,1.8000030517578125,-1.645695924228363,-2.566997909545904,-5.643380345011366,0.5093845259195575,-4.105189127278635,-1.0288066918131733,2.8310069048589668,6.804823214995125,-29.09331045934561,1.5381912177327275,9,1.7049980163574219,2.9399986267089844,4.742498397827148,7.884998321533203,1.4199981689453125,3,-0.04562426335154535,1.0,73.9000015258789,-2.17999267578125,73.79000091552734,-1.230774309503723,73.55999755859375,-0.04562426335154535
5824,2014-09-26,73.7699966430664,73.80000305175781,72.45999908447266,72.7300033569336,343200.0,0.019908679324731615,1.4363573311138855,-0.6842076203765516,48.66466737803912,37.81845872297373,0.31027700188718654,1.258348918046039,3.8640962826117544,3.6096489292087597,21.390819298774737,1.470001220703125,-1.5235967602168472,-0.9295028686523494,-3.7383342061123983,1.8793284688076994,-2.333918537382374,0.474912800077675,1.0236908614321436,66.00786461286081,26.552869670706073,1.404415668730024,9,0.2650032043457031,1.5000038146972656,3.0225048065185547,6.445003509521484,0.1100006103515625,4,-0.06059365317496901,1.237503278258589,72.33000183105469,1.0,73.9000015258789,-2.17999267578125,73.79000091552734,-0.06059365317496901
5825,2014-09-29,71.72000122070312,72.87000274658203,71.70999908447266,72.83999633789062,699100.0,-0.027789013361110948,-1.0350952336336015,-1.0769253341549658,40.62758893982855,38.06434768434686,2.3258104250831195,2.963307147828587,5.701397931947611,5.669200732678746,23.029466250128916,2.05999755859375,-1.5642751693179946,-2.6639984130859347,-5.310532005950606,-0.01746482022126372,-3.98726520951827,-1.3407316166535992,2.7504436001501347,0.3425391267995715,-40.235911038086314,1.3232667964323337,9,2.1199989318847656,3.354999542236328,5.072500228881836,8.494998931884766,1.05999755859375,0,-0.028862237306079286,1.4363573311138855,73.7699966430664,1.237503278258589,72.33000183105469,1.0,73.9000015258789,-0.028862237306079286
5826,2014-09-30,70.97000122070312,71.91000366210938,70.27999877929689,71.69000244140625,600900.0,-0.01045733389897796,1.8103443739969765,0.6428610354223433,36.883954914988,38.27138377097145,2.771553404311547,3.3544581879270368,6.235275037301875,6.427846005255361,24.485650565562455,1.6300048828124858,-1.5460810885657708,-3.076998519897458,-5.655917082913987,-0.4980799568809289,-4.36645780140573,-1.7875392383891864,3.1139811970568445,17.55731266731736,-23.71826564450969,1.2894592815082675,9,2.089996337890625,3.3899993896484375,5.822500228881836,9.244998931884766,2.0999984741210938,1,0.005072574385789119,-1.0350952336336015,71.72000122070312,1.4363573311138855,73.7699966430664,1.237503278258589,72.33000183105469,0.005072574385789119
5827,2014-10-01,68.20999908447266,71.12999725341797,68.13999938964844,70.7300033569336,573800.0,-0.03888970112382262,-1.248115599508966,3.5,26.812581929913918,36.94459828904978,5.072662111651795,5.751718519917688,8.726507866468054,9.188196189786652,26.074024084771274,2.9899978637695312,-1.4920892805647412,-5.419500732421881,-8.848807688190504,-1.990193776653257,-7.134154210306193,-3.704847254537569,5.265345951133227,1.2173859969429348,-35.79338833635678,1.714653477884311,10,3.6000022888183594,5.0800018310546875,8.782501220703125,12.005001068115234,5.6699981689453125,2,0.04486142207397159,1.8103443739969765,70.97000122070312,-1.0350952336336015,71.72000122070312,1.4363573311138855,73.7699966430664,0.04486142207397159
5828,2014-10-02,66.98999786376953,68.41999816894531,65.37999725341797,67.97000122070311,1096100.0,-0.017885958614253128,2.234048251932715,0.38888956167385647,26.063816026090095,36.22552803849464,5.557065577607759,6.682699757842187,9.667048642957724,10.398261241827754,27.196587870007004,3.0400009155273438,-1.6756353129278807,-6.238501739501956,-10.706442994841552,-1.7705604841623597,-8.472472367171761,-4.004531111832151,5.524984955564008,19.121134223791188,-15.772872499101837,2.233970627669799,10,3.0149993896484375,4.920001983642578,10.167503356933594,13.22500228881836,5.599998474121094,3,0.062397379287520094,-1.248115599508966,68.20999908447266,1.8103443739969765,70.97000122070312,-1.0350952336336015,71.72000122070312,0.062397379287520094
5829,2014-10-03,70.61000061035156,71.30000305175781,68.61000061035156,69.54000091552734,1176900.0,0.0540379588299682,1.1959162574308606,-1.0918326832800214,41.958822500471264,37.3386407490928,1.5550421852266965,2.8189451565985877,5.794539304747758,6.802364649089242,27.59875715104294,4.310005187988281,-1.7421998719362364,-2.3719989776611357,-6.846961466170669,2.1029635108483973,-4.609480221915902,-0.1345177334063692,-5.230003356933594,69.82642885518422,31.136680140746023,2.2374812442547696,10,-0.6050033569335938,1.2999992370605469,6.54749870300293,9.604999542236328,2.3700027465820312,4,0.04446961283821471,2.234048251932715,66.98999786376953,-1.248115599508966,68.20999908447266,1.8103443739969765,70.97000122070312,0.04446961283821471
5830,2014-10-06,70.01000213623047,71.31999969482422,69.98999786376953,71.0,398800.0,-0.008497358291102097,-1.5825117588237472,-0.9252319122690681,36.24279286947211,37.265962905955945,1.7863732778860992,3.269157381952624,6.151452361735352,7.423544456825638,27.42897706433704,1.3300018310546875,-1.9518540838181906,-2.7704975128173857,-7.404956127330493,1.8639611016957218,-5.087726820073939,-0.4532682055608319,-4.6300048828125,70.90352739393924,35.30053485910474,2.3172293072565537,10,-0.21500396728515625,1.8999977111816406,7.354997634887695,10.204998016357422,2.2599945068359375,0,0.055277746023446594,1.1959162574308606,70.61000061035156,2.234048251932715,66.98999786376953,-1.248115599508966,68.20999908447266,0.055277746023446594
5831,2014-10-07,68.20999908447266,69.59999847412111,68.19000244140625,69.56999969482422,485700.0,-0.02571065557540242,-1.014288828337895,1.3737409545240866,33.227349363004535,36.07776405625253,3.0302801854672765,4.863277761335922,7.686955198198305,9.250923093039603,27.441309146919934,1.8199996948242188,-2.0357397723594346,-4.281500625610349,-9.303088794825285,0.740087543604588,-6.792294710217817,-1.7707065410028804,-2.5924017333984324,47.643108887085006,13.158722867472072,2.5107940846074666,10,1.4249992370605469,3.700000762939453,9.220001220703125,11.25,3.720001220703125,1,0.06699897018272405,-1.5825117588237472,70.01000213623047,1.1959162574308606,70.61000061035156,2.234048251932715,66.98999786376953,0.06699897018272405
5832,2014-10-08,67.56999969482422,68.38999938964844,66.55999755859375,67.87000274658203,941200.0,-0.0093827796252548,1.7313534810631077,0.22059038023538916,28.96995435871976,35.49461425339192,2.992650728096976,5.244481068890693,8.044728364911464,9.915812414196523,27.534882035625436,1.8300018310546875,-2.1088286527058955,-4.58650016784668,-9.988084046184852,0.8150837104914928,-7.287292107015759,-1.8857082286776006,-1.724306249999998,36.86871281635002,7.805431948823575,2.700791939169083,10,2.020000457763672,4.18499755859375,9.865001678466797,11.889999389648438,3.0400009155273438,2,0.08139707007311547,-1.014288828337895,68.20999908447266,-1.5825117588237472,70.01000213623047,1.1959162574308606,70.61000061035156,0.08139707007311547
5833,2014-10-09,66.47000122070311,67.66999816894531,66.37999725341797,67.22000122070311,384200.0,-0.016279391432428403,-1.7741718485948115,2.499974568943594,29.31597211004552,33.34475922361486,3.546996626341908,5.980055870994235,8.83132687483122,11.035834470996676,28.1275532746863,1.2900009155273438,-2.3437920953923026,-5.2604988098144645,-11.05104107362996,0.5300434540010315,-8.155769941722212,-2.3652276779067165,-0.4053355258788969,1.8219417571688687,-25.65596583079739,2.8952711319077493,10,2.654998779296889,4.86999893188478,10.965000152587905,12.989997863769545,4.220001220703139,3,0.1114788009121761,1.7313534810631077,67.56999969482422,-1.014288828337895,68.20999908447266,-1.5825117588237472,70.01000213623047,0.1114788009121761
5834,2014-10-10,64.61000061035156,66.41999816894531,64.55000305175781,66.34999847412111,464900.0,-0.027982557186597812,-1.0107550257800675,2.319997151692727,27.341779877867893,31.868558216730342,4.437677509687276,7.4684593510163495,10.413361266947675,12.91179272403238,28.904336581190705,1.9199981689452983,-2.7819593533307057,-6.641499328613278,-13.119524397172256,-0.16347426005430066,-9.880511862892774,-3.4024867943337824,6.709999084472656,0.8862273019765438,-27.025667803288915,3.2390125342794893,10,3.6200027465820312,5.7050018310546875,12.567501068115234,14.849998474121094,6.159996032714844,4,0.12351022523068256,-1.7741718485948115,66.47000122070311,1.7313534810631077,67.56999969482422,-1.014288828337895,68.20999908447266,0.12351022523068256
5835,2014-10-13,62.47000122070313,64.93000030517578,62.34000015258789,64.52999877929689,516100.0,-0.033121798010098846,-1.2327590459309068,1.1839080963760276,23.86887865139333,30.42243863188649,5.730166508953566,9.212056818732073,12.237059365017124,15.05866115046907,29.570876571624073,2.5900001525878906,-3.0755722776845857,-8.22999877929687,-15.703584057256812,-0.7564135013369366,-11.966791418276834,-4.493206140316907,8.714598541259754,1.7906487351334117,-25.32289487902803,3.736792638979967,10,4.359998703002923,6.684999465942376,14.667499542236321,16.989997863769524,8.970001220703118,0,0.16824078647124074,-1.0107550257800675,64.61000061035156,-1.7741718485948115,66.47000122070311,1.7313534810631077,67.56999969482422,0.16824078647124074
5836,2014-10-14,60.79999923706055,63.54999923706055,60.61999893188477,62.91999816894531,1018300.0,-0.02673286299039057,-1.3629039080657868,1.0291269147580777,21.791550921039203,29.864546297567074,6.488140868272893,10.31041992483135,13.492619920335812,16.71471397127499,31.069714032142997,2.930000305175774,-3.76333210234624,-9.20150089263916,-17.62447531868179,-0.7785264665965386,-13.412988105660475,-4.990013679617846,10.03081654052734,2.316606107737363,-23.335938186387043,4.211487213021311,10,5.170000076293945,7.495000839233398,15.982501983642578,18.65999984741211,9.390003204345703,1,0.18865127549235794,-1.2327590459309068,62.47000122070313,-1.0107550257800675,64.61000061035156,-1.7741718485948115,66.47000122070311,0.18865127549235794
5837,2014-10-15,62.5099983215332,63.11000061035156,58.95000076293945,59.79999923706055,1211900.0,0.02812498529490659,1.1278751668318725,-1.2783020989842464,28.981153988539262,30.188694960061426,4.3410781236201785,8.066528015215724,11.564550706038688,14.984281110648993,33.37870508807217,4.159999847412109,-4.201557206867562,-6.890001678466803,-15.659379357900633,1.879376000967028,-11.274690518183718,-2.5053128387498873,7.708168445312495,40.82567222029008,12.260716828002703,4.384688839716916,10,2.625001907348633,4.950002670288086,14.272502899169922,16.950000762939453,7.329998016357408,2,0.1506959244373809,-1.3629039080657868,60.79999923706055,-1.2327590459309068,62.47000122070313,-1.0107550257800675,64.61000061035156,0.1506959244373809
5838,2014-10-16,63.97000122070313,64.23999786376953,61.36000061035156,61.36000061035156,960800.0,0.02335631000436278,-1.2068939309788422,0.9631001815852843,29.041930334309697,28.75348471937681,2.690581541872284,6.013858530864006,9.928283284916809,13.514681635497134,35.569972612068185,2.8799972534179688,-4.536989194296709,-4.8579986572265526,-13.46772984849769,3.751732534044585,-9.162864252862114,-0.5531330615909908,5.346712265830071,67.20217136524855,41.581777949930505,4.304865595635568,10,1.1649990081787038,3.489999771118157,12.357500076293938,15.489997863769524,8.58000183105468,3,0.10379864409787554,1.1278751668318725,62.5099983215332,-1.3629039080657868,60.79999923706055,-1.2327590459309068,62.47000122070313,0.10379864409787554
5839,2014-10-17,66.0,66.48999786376953,64.44000244140625,64.91999816894531,651600.0,0.03173360544879711,-1.0098060481850208,0.41379370823565065,37.75685102077409,28.921713402854817,-0.06941484162382494,3.527561713370332,7.7813048573303405,11.490146284366801,37.03521999499845,2.519996643066399,-4.429239451462934,-2.4235000610351562,-10.747745721954274,5.900745599883962,-6.585622891494722,1.7386227694244099,2.4873764686457065,93.5013520931515,62.01147227290306,4.16212283045956,10,-1.7250003814697266,1.460000991821289,9.732501983642578,13.459999084472656,6.430000305175781,4,0.07106064305160986,-1.2068939309788422,63.97000122070313,1.1278751668318725,62.5099983215332,-1.3629039080657868,60.79999923706055,0.07106064305160986
5840,2014-10-20,66.27999877929689,66.94000244140625,65.37000274658203,65.44999694824219,528800.0,0.004242405746922584,-2.17174784217016,0.7685189109764328,39.75534949049063,29.647046750353265,-1.0439378313555352,2.8187164205847353,7.370016310814819,11.207873897187937,38.15979055592831,1.5699996948242188,-4.198724738386659,-1.779501342773429,-9.788747772295793,6.229745086748935,-5.784124557534611,2.225121871987753,1.4443876328923153,91.73963049484604,56.071321516777836,4.00462321476118,10,-2.609998703002944,1.1800022125243999,9.452503204345689,13.180000305175767,6.739997863769517,0,0.06774287788870637,-1.0098060481850208,66.0,-1.2068939309788422,63.97000122070313,1.1278751668318725,62.5099983215332,0.06774287788870637
5841,2014-10-21,67.91000366210939,68.01999664306639,66.45999908447266,66.45999908447266,631700.0,0.024592711418722102,-1.1517139775327998,1.7469896130158895,49.31067259253445,31.90712655411045,-3.040738343493061,0.7648232153358947,5.653002629243431,9.57307536171055,39.42244226237338,1.7399978637695028,-4.483256231611179,0.1445034027099723,-7.397074349494588,7.686081154914525,-3.6262854733923007,3.9152922788122524,-8.960002899169936,98.78728742095676,56.33380512955752,3.770788876102278,10,-4.425004959106467,-0.45000267028810015,7.744997024536119,11.549995422363267,5.179992675781236,1,0.051980541730797025,-2.17174784217016,66.27999877929689,-1.0098060481850208,66.0,-1.2068939309788422,63.97000122070313,0.051980541730797025
5842,2014-10-22,67.12999725341797,68.36000061035156,67.02999877929689,68.26999664306639,441000.0,-0.011485883767175076,1.0151431081518256,-0.7862039935807881,50.328328544686855,34.24183282462615,-2.603495328846307,1.0663024632152087,6.347392885086165,10.336039589246113,40.69414504942927,1.3300018310546733,-4.661957805790493,-0.29700279235839844,-7.265174592227183,6.671169007510386,-3.7810886922927835,3.187083107575994,-7.998596572875975,82.42852347237724,35.49424702825084,3.4840858999343918,10,-3.474996566772461,0.3300037384033203,8.3175048828125,12.330001831054688,6.0200042724609375,2,0.045583275930083156,-1.1517139775327998,67.91000366210939,-2.17174784217016,66.27999877929689,-1.0098060481850208,66.0,0.045583275930083156
5843,2014-10-23,69.02999877929689,69.43000030517578,67.48999786376953,67.97000122070311,419700.0,0.028303316007989077,1.0860234460241023,-0.9298229176426862,45.96938590812897,36.31156682798849,-4.584256157108854,-1.1527028365089365,4.354041336542295,8.42172800284743,41.25874935105306,2.3000030517578125,-4.584086451463591,1.7679988861084155,-4.85927989227504,8.395277664491879,-1.5456405030833196,5.0816382753001434,-9.529454101562514,91.98393392544013,45.9647874043483,3.31363938919173,10,-4.839998245239272,-1.6350002288818501,6.112503051757798,10.000003814697251,3.870002746582017,3,0.011733993523358688,1.0151431081518256,67.12999725341797,-1.1517139775327998,67.91000366210939,-2.17174784217016,66.27999877929689,0.011733993523358688
5844,2014-10-24,69.30000305175781,69.41000366210939,68.58000183105469,69.08000183105469,251000.0,0.003911404856375311,2.7727146622275916,0.20754879944722193,48.15776241606487,39.01033169072978,-4.603084352310191,-1.8706683341858934,4.00157106816269,8.105786459995869,41.85386557070928,0.8300018310547017,-4.361808300069484,2.26150283813476,-3.7107894498627587,8.233795126132279,-0.7246433058640065,5.247648982133526,-9.203691036376952,96.79809528104752,51.699001067323465,2.9861461439987598,10,-5.110002517700195,-2.085000991821289,5.877498626708984,9.639999389648438,5.849998474121094,4,0.04689754483232389,1.0860234460241023,69.02999877929689,1.0151431081518256,67.12999725341797,-1.1517139775327998,67.91000366210939,0.04689754483232389
5845,2014-10-27,69.65000152587889,69.76000213623047,68.62999725341797,68.68000030517578,331700.0,0.005050482809642487,-1.112144201699846,4.409071993341592,54.040407500090936,42.593537977291085,-4.277296098209533,-2.5125153559258138,3.5498739926721186,7.705352102635445,42.04030489557837,1.1300048828125,-4.054964307126085,2.715001296997059,-2.9810462626958696,8.41104885668998,-0.13302248284939822,5.563025076843516,-8.99366821311034,96.66665125376225,49.74586194151737,2.848023779846461,10,-5.295000076293931,-2.860002517700181,5.532499313354506,9.290000915527358,7.4300003051757955,0,0.03991383658856007,2.7727146622275916,69.30000305175781,1.0860234460241023,69.02999877929689,1.0151431081518256,67.12999725341797,0.03991383658856007
5846,2014-10-28,71.33000183105469,71.5,70.0,70.12000274658203,331100.0,0.024120606868207828,-1.0689589855568125,1.2474201667453384,59.968183914369604,46.03654130238334,-4.8126350795216695,-4.389198978649219,1.7349865053122642,5.9782651101071025,41.31167202720471,1.849998474121108,-3.458234126492087,4.377001571655271,-1.3747373071622206,10.128740450472762,1.501132132246525,7.252871011064016,-9.94537501240918,96.19691001071868,46.021580091893306,2.875869439408744,10,-4.900001525878906,-4.540002822875977,3.842498779296875,7.6100006103515625,5.220001220703125,1,0.023692622579969624,-1.112144201699846,69.65000152587889,2.7727146622275916,69.30000305175781,1.0860234460241023,69.02999877929689,0.023692622579969624
5847,2014-10-29,71.2699966430664,71.7300033569336,70.73999786376953,71.45999908447266,315400.0,-0.0008412335125184134,1.7123029973663308,-0.15702692989148598,63.46798355614964,49.861658327032224,-3.7764853540571295,-4.30912320978959,1.6201974017970713,5.9782215830135215,39.75290538528958,0.9900054931640625,-2.497661494567012,4.163996505737302,-1.8837104645972431,10.211703476071854,1.1401430205700223,7.187849990904581,-8.873832506285453,89.15079910606643,31.501715635376257,3.023853485167275,10,-3.1849937438964844,-4.689996719360352,3.8525047302246094,7.670005798339844,5.220001220703125,2,0.025536688375882965,-1.0689589855568125,71.33000183105469,-1.112144201699846,69.65000152587889,2.7727146622275916,69.30000305175781,0.025536688375882965
5848,2014-10-30,71.16999816894531,71.95999908447266,70.98999786376953,71.13999938964844,455400.0,-0.0014030935713650328,-4.878762657788875,-0.15788628332797944,70.42337860133325,53.491272502649906,-2.847172561449298,-4.089588484141487,1.5512740408057368,6.018417336119796,37.348177873972254,0.970001220703125,-1.2159579302641959,3.8549980163574276,-2.4588816224159302,10.168877655130778,0.6980581969707487,7.0119378357441065,-7.6537733257460445,76.62717285558539,11.310607868546938,3.1569398193866753,10,-2.5049972534179688,-4.749998092651367,3.952503204345703,7.7700042724609375,4.1100006103515625,3,0.0278207588573125,1.7123029973663308,71.2699966430664,-1.0689589855568125,71.33000183105469,-1.112144201699846,69.65000152587889,0.0278207588573125
5849,2014-10-31,73.75,74.05999755859375,71.48999786376953,72.4000015258789,562800.0,0.03625125611118052,1.6091452339365868,45.00178026449644,84.18176706704739,58.42754112226732,-4.707243887162477,-6.769356321397623,-1.165994395547031,3.392529244829035,36.81465902676092,2.8899993896484375,-0.1048364849982164,6.2779998779296875,-0.5185677798553598,13.074567535714742,2.8797160490371567,9.676283706822218,-9.051646763022461,94.2910213412278,20.0738926766862,3.398283828892526,10,-3.490001678466797,-7.245000839233398,0.9025001525878906,4.5449981689453125,2.4199981689453125,4,-0.011525403038930127,-4.878762657788875,71.16999816894531,1.7123029973663308,71.2699966430664,-1.0689589855568125,71.33000183105469,-0.011525403038930127
5850,2014-11-03,73.87999725341797,74.93000030517578,73.43000030517578,74.44000244140625,833000.0,0.001762674622616478,-1.0547958090559926,-0.4148191266311381,93.71651784860506,63.36152392849739,-4.07426108299552,-6.950935702697606,-1.4232945916718336,3.2159777007243235,36.38476847189149,1.5,0.989912518131888,6.214497375488278,-1.0878520165140344,13.516846767490591,2.563322679487129,9.865672071489428,-7.683780924981832,78.70176497442682,-4.419849651976023,3.6511746960011546,11,-2.8999977111816406,-6.939996719360352,0.7725028991699219,3.7450027465820312,1.600006103515625,0,0.017190096368096208,1.6091452339365868,73.75,-4.878762657788875,71.16999816894531,1.7123029973663308,71.2699966430664,0.017190096368096208
5851,2014-11-04,72.77999877929688,74.13999938964844,69.51000213623047,73.58000183105469,1544000.0,-0.014888989104154371,3.8229184051371305,1.4285636435470905,85.78392996277545,67.3010351971739,-2.470617917436712,-5.787750778267068,-0.47470998001499254,4.303428801907046,35.3986755618311,4.629997253417969,1.727909847626421,4.885998916625979,-2.7657340321804895,12.537731865432448,1.060132442222752,8.711865391029207,-5.011701335047604,60.332061767148545,-26.97728292484136,3.8258664744032336,11,-1.5699996948242188,-5.839998245239258,1.6775016784667969,4.650001525878906,3.0500030517578125,1,0.05908220835228972,-1.0547958090559926,73.87999725341797,1.6091452339365868,73.75,-4.878762657788875,71.16999816894531,0.05908220835228972
5852,2014-11-05,73.06999969482422,73.8499984741211,71.01000213623047,73.08000183105469,1475600.0,0.003984623803124254,2.664522226214677,0.012502622594365714,84.52195648008623,71.5846541496136,-2.0444117214682223,-5.949618635475332,-0.9087846118328429,4.005632852226,33.92792014023882,2.839996337890625,2.4491532510853204,4.9009998321533175,-3.089538381363937,12.891538045670572,0.9057307253946902,8.896268938911945,-4.012595735608173,65.68263397193171,-23.171689658310996,3.9952691067586277,11,-1.3149986267089844,-6.129999160766602,0.6399993896484375,3.645000457763672,1.0199966430664062,2,0.04762561066741178,3.8229184051371305,72.77999877929688,-1.0547958090559926,73.87999725341797,1.6091452339365868,73.75,0.04762561066741178
5853,2014-11-06,73.87999725341797,74.30000305175781,72.9000015258789,73.04000091552734,816600.0,0.011085227343324178,-1.5000136239782016,-83.9816933638444,82.94309282270028,75.44969086146197,-2.3401827605098333,-6.509773685249797,-1.86898690179693,3.083894559000271,32.26459988477691,1.4000015258789062,2.847776885827969,5.340497589111322,-2.9979336936767425,13.678928871899387,1.17128194771729,9.509713230505355,-4.3699951171875,80.62724342281217,-7.323692311969182,4.1692156413940324,11,-2.0999984741210938,-6.939996719360352,-1.329996109008789,1.7650032043457031,0.7900009155273438,3,0.03532756777722823,2.664522226214677,73.06999969482422,3.8229184051371305,72.77999877929688,-1.0547958090559926,73.87999725341797,0.03532756777722823
5854,2014-11-07,72.58999633789062,74.44999694824219,72.13999938964844,73.7300033569336,507200.0,-0.01746076019876497,-1.2647024724463045,-1.3571571298819256,74.32532591061435,77.70357068485347,-0.5972224093057861,-4.839396703670786,-0.7563041157162615,4.318026328952783,30.173708639961756,2.30999755859375,3.291693143969013,3.6514968872070312,-4.658881736399451,11.961875510813513,-0.5036924245962098,7.806686199010272,-2.1043945312499943,56.82648048310131,-29.379288796203383,4.155189311803243,11,-0.3699951171875,-5.649995803833008,-1.632497787475586,1.6750030517578125,2.4200057983398438,4,0.03705748143153054,-1.5000136239782016,73.87999725341797,2.664522226214677,73.06999969482422,3.8229184051371305,72.77999877929688,0.03705748143153054
5855,2014-11-10,72.9800033569336,73.20999908447266,72.41000366210938,72.44000244140625,318300.0,0.005372737825024343,-1.6666581895400734,-0.47368209713364073,71.61121759870221,78.99724109422375,-0.5198627631516359,-4.639519729784354,-1.3327469411151185,3.8744895420914105,27.522379124873638,0.7999954223632812,3.752906684149977,3.5160037994384794,-4.391562774810467,11.423570373687433,-0.43777948768600083,7.46978708656296,-1.6944098205566291,70.2430134595634,-13.777615704532053,3.9537832871244767,11,-0.7600021362304688,-6.040002822875977,-2.0225048065185547,1.2399940490722656,3.1999969482421875,0,0.043710532546976655,-1.2647024724463045,72.58999633789062,-1.5000136239782016,73.87999725341797,2.664522226214677,73.06999969482422,0.043710532546976655
5856,2014-11-11,72.2699966430664,73.26000213623047,71.51000213623047,73.05999755859375,293800.0,-0.009728784341029084,1.941151580040647,-1.4629621780471609,72.04112799695348,79.94981269875751,0.37716772593385883,-3.1896873394500886,-0.8109541511949203,4.525336399019693,24.545454860543543,1.75,4.160282057737035,2.232497215270996,-4.623100872445107,9.088095302987107,-1.1953018285870627,5.660296259129055,2.660003662109375,36.62780253145467,-45.6281492730897,3.427799043858054,11,-0.04999542236328125,-5.329996109008789,-1.4174976348876953,1.9500007629394531,5.680000305175781,1,0.04441686540710754,-1.6666581895400734,72.9800033569336,-1.2647024724463045,72.58999633789062,-1.5000136239782016,73.87999725341797,0.04441686540710754
5857,2014-11-12,71.93000030517578,72.63999938964844,71.51000213623047,72.05999755859375,333500.0,-0.004704529592962747,-1.3299066376170963,0.16455329463914936,64.35642367707607,79.27570659606226,0.9170709403279602,-2.221690701579462,-0.6299294293372952,4.7928972548936315,21.14688411439401,1.1299972534179688,4.432124859343972,1.4215007781982365,-4.485280056953087,7.32828161334956,-1.5318896393774253,4.374891195773898,2.9316000366210915,14.28567721376096,-63.98280003659792,2.9533904175756605,11,0.29000091552734375,-4.989999771118164,-1.157501220703125,2.079998016357422,6.1699981689453125,2,0.05421940093608302,1.941151580040647,72.2699966430664,-1.6666581895400734,72.9800033569336,-1.2647024724463045,72.58999633789062,0.05421940093608302
5858,2014-11-13,70.61000061035156,72.0999984741211,70.37000274658203,71.86000061035156,496700.0,-0.01835117043269685,1.0,9.615587769235283,55.87442369037958,76.13044622087696,2.401862796477687,-0.3992001868102193,0.5624511174557085,6.040832213256408,18.408381035323107,1.7299957275390625,4.418538007186925,-0.23049888610839275,-5.273089009781259,4.8120912375644735,-2.751793947944819,2.2907961757280333,4.184567767333988,5.882308942298882,-67.14892123846697,2.521295061836431,11,1.6100006103515625,-3.6700000762939453,0.06249809265136719,3.3999977111816406,7.739997863769531,3,0.04928474291825591,-1.3299066376170963,71.93000030517578,1.941151580040647,72.2699966430664,-1.6666581895400734,72.9800033569336,0.04928474291825591
5859,2014-11-14,70.69000244140625,71.20999908447266,69.94000244140625,70.5,559200.0,0.0011330099187529807,1.0650423649964644,-0.152001953125,54.77941047567964,71.80410095721858,2.058641160352437,-0.11575829798853476,0.3360424774319597,5.88291075935831,16.822342171488415,1.2699966430664062,4.349594629437561,-0.3849971771240206,-4.88702139626686,4.117027042018819,-2.6360092866954403,1.8660149324473991,3.927583311035164,22.590363522298745,-45.49098700349721,2.251012109571422,11,1.2899971008300781,-3.750001907348633,-0.4575023651123047,3.319995880126953,7.3899993896484375,4,0.05630210199579522,1.0,70.61000061035156,-1.3299066376170963,71.93000030517578,1.941151580040647,72.2699966430664,0.05630210199579522
5860,2014-11-17,70.7699966430664,71.29000091552734,70.22000122070311,70.83000183105469,379500.0,0.0011316197325987876,1.1836653665600403,-0.31581272084805656,46.98273275186645,67.49285682267315,1.6663328995913815,0.1664058112275768,0.1559092968193454,5.709342593679082,15.366483624199567,1.069999694824233,4.181848645431359,-0.5295028686523438,-4.43272810878571,3.3737223714810227,-2.481115488719027,1.4221097514143395,3.566934110712893,24.999827649204086,-37.892352840775104,1.9516126200666861,11,1.4250030517578125,-3.829996109008789,-1.4974937438964844,2.8250045776367188,7.560005187988281,0,0.05991247271847189,1.0650423649964644,70.69000244140625,1.0,70.61000061035156,-1.3299066376170963,71.93000030517578,0.05991247271847189
5861,2014-11-18,71.44000244140625,72.30000305175781,70.7699966430664,70.7699966430664,315700.0,0.009467370780290807,-3.5671437843746796,-11.165797838525112,50.85948269810376,63.75258195800842,0.8786598003023443,-0.23777242817311617,-0.6069026089390377,4.93769152938691,14.177869624906883,1.5300064086914062,3.5262328486009267,-0.035997009277338066,-3.5982275035162985,3.5262334849616224,-1.8171122563968112,1.745118237842135,2.633112613630672,55.55561834899716,-3.849167007147372,1.7811152471194769,11,0.7549972534179688,-4.500001907348633,-3.4475021362304688,1.049997329711914,6.659996032714844,1,0.06634935192866465,1.1836653665600403,70.7699966430664,1.0650423649964644,70.69000244140625,1.0,70.61000061035156,0.06634935192866465
5862,2014-11-19,70.19000244140625,71.26000213623047,69.98000335693361,71.26000213623047,381000.0,-0.01749719984997522,1.392521765171421,-1.597000649062276,45.56161698810534,59.59908464305343,1.874269531878312,1.3209558336873926,0.5248261349842949,6.056828725755153,13.206117175276294,1.459999084472642,2.676291316110067,-1.4389972686767578,-4.432777859329931,1.5547833219764158,-2.9358875640033517,0.05789302664983609,3.6351258568128344,10.593217599327579,-44.70668830840044,1.496890295326589,11,2.0049972534179688,-3.250001907348633,-3.0575027465820312,1.4399967193603516,7.8600006103515625,2,0.11055697730334013,-3.5671437843746796,71.44000244140625,1.1836653665600403,70.7699966430664,1.0650423649964644,70.69000244140625,0.11055697730334013
5863,2014-11-20,69.83999633789061,70.34999847412111,69.45999908447266,69.91000366210939,349500.0,-0.004986552092056451,-1.1445721114073326,0.0654274244725643,27.80931910567341,54.43063944250444,1.7779003378696103,1.8285047162549262,0.7268440412836554,6.228858258803243,12.778795663525107,0.8899993896484517,2.0316038345361846,-1.8295032501220874,-4.6943850973728445,1.0353785971286698,-3.261944173747466,-0.3970623264967088,3.7520244089197092,13.380166288331107,-35.45970508179029,1.4324409236253812,11,1.5200042724609517,-1.694995880126939,-3.5424957275390483,0.9550037384033345,8.480003356933608,3,0.11827036897694021,1.392521765171421,70.19000244140625,-3.5671437843746796,71.44000244140625,1.1836653665600403,70.7699966430664,0.11827036897694021
5864,2014-11-21,72.55000305175781,74.5,72.29000091552734,73.94000244140625,581500.0,0.0388030764027536,-1.3141307300238068,19.85505666956474,44.1615820881726,51.38067994133448,-1.048653096219681,-0.659340821991762,-2.0769213617521984,3.3577007696522116,11.841924983626907,4.660003662109389,1.470677232024002,0.71800346374512,-1.9423685129450377,3.3783754404352777,-0.6121825245999588,2.048189452090199,-3.0900039672851562,61.30959138847386,15.575899902419813,1.330185988345077,11,-0.5700035095214844,-2.865001678466797,-6.25250244140625,-2.6650028228759766,4.8600006103515625,4,0.07994479915080799,-1.1445721114073326,69.83999633789061,1.392521765171421,70.19000244140625,-3.5671437843746796,71.44000244140625,0.07994479915080799
5865,2014-11-24,72.43000030517578,73.06999969482422,72.02999877929688,72.63999938964844,356500.0,-0.001654069490478416,-1.0594033977172295,0.15107854437674956,48.31893572782847,48.74488080032059,-1.1341398269036063,-0.33770307153585577,-2.0317606035384586,3.306235321973034,10.992591752318317,1.0400009155273438,0.8891255713343185,0.45900077819824503,-2.0045683127166996,2.9225698691131896,-0.7727837672592273,1.6907853236557173,-2.970001220703125,58.92858494436144,14.420140719098818,1.2317845454574754,11,-0.4500007629394531,-2.279998779296875,-6.5625,-3.7349987030029297,5.0,0,0.0780063716978221,-1.3141307300238068,72.55000305175781,-1.1445721114073326,69.83999633789061,1.392521765171421,70.19000244140625,0.0780063716978221
5866,2014-11-25,73.0199966430664,73.30999755859375,71.9800033569336,72.7699966430664,497800.0,0.00814574534591661,2.2047982351319053,-1.1904813805631245,49.76655952767663,47.12378478372065,-1.795362107150666,-0.8375385767065495,-2.7322282520510157,2.5569990655799018,10.969242973586802,1.3299942016601562,0.487669391455114,0.9644973754882784,-1.5223218968176582,3.451316647794215,-0.278912260664697,2.207907011641254,-3.459197540283199,70.63485936333926,27.614910841330392,1.2434096361529683,11,-1.0399971008300781,-2.3249969482421875,-7.454996109008789,-4.324995040893555,3.3199996948242188,1,0.07271987718575845,-1.0594033977172295,72.43000030517578,-1.3141307300238068,72.55000305175781,-1.1445721114073326,69.83999633789061,0.07271987718575845
5867,2014-11-26,73.08999633789062,73.36000061035156,72.76000213623047,73.0999984741211,277500.0,0.0009586373328169806,1.2641178079431112,-0.040008544921875,46.038119332012556,46.03086207723542,-1.8813570074104007,-0.8054955549636134,-2.9067489499242924,2.347786198997639,11.057582207875253,0.5999984741210938,0.11494833153301443,0.9434970855712947,-1.5554640802016308,3.4424582513442203,-0.30598349731516805,2.1929776684577575,-3.4304132171630783,72.02374194485947,32.36623686567774,1.249480582886466,11,-1.1099967956542969,-2.109996795654297,-7.617496490478516,-4.394994735717773,2.7000045776367188,2,0.06854566133879025,2.2047982351319053,73.0199966430664,-1.0594033977172295,72.43000030517578,-1.3141307300238068,72.55000305175781,0.06854566133879025
5868,2014-11-28,73.1500015258789,73.69999694824219,72.48999786376953,72.9800033569336,242200.0,0.0008209767546147884,-1.104329481072618,-16.99618611746758,53.20368060350584,45.85578098032722,-1.7245250421002396,-0.7479035675636112,-3.1007799519970405,2.1286622065117626,11.312797506998574,1.2099990844726562,-0.22581080154608912,0.9045021057128935,-1.588446881276795,3.397451092702582,-0.3419723877819507,2.1509765992077376,-3.393610067565916,46.428560615923054,8.573396975281945,1.246474493494843,11,-1.1700019836425781,-1.94000244140625,-7.592500686645508,-4.454999923706055,4.569999694824219,4,0.06698566539530959,1.2641178079431112,73.08999633789062,2.2047982351319053,73.0199966430664,-1.0594033977172295,72.43000030517578,0.06698566539530959
5869,2014-12-01,72.9000015258789,73.51000213623047,71.2699966430664,73.0,536200.0,-0.0034176349252919014,3.0,-0.5882326541603088,49.5348742306307,46.13935225574547,-1.2606388330859346,-0.5953734893228102,-2.947919817905756,2.2266932241167012,11.555826036411364,2.2400054931640625,-0.42013838360858813,0.6970020294189396,-1.7156401447213767,3.109644203559256,-0.5093190576512256,1.903323116489105,-3.0487378967321774,67.07838181504215,31.94364590840229,1.2063210870701604,12,-0.9200019836425781,-1.1450004577636719,-7.107501983642578,-4.204999923706055,6.4799957275390625,0,0.07434839582302688,-1.104329481072618,73.1500015258789,1.2641178079431112,73.08999633789062,2.2047982351319053,73.0199966430664,0.07434839582302688
5870,2014-12-02,75.1500015258789,75.27999877929688,72.62999725341797,73.25,582100.0,0.030864196884841988,1.4537096232979532,-19.000305180437934,64.20118699363161,47.62176384413746,-3.1558702487886734,-2.8937116470525694,-5.253831242008204,-0.15830604325498143,11.663021324157862,2.6500015258789062,-0.3581152067844613,2.8835018157958956,0.2301680764350067,5.5368355551567845,1.556834946115444,4.210168685476347,-5.205763169315105,96.75817495847595,59.25889950604281,1.326666869680445,12,-2.7800025939941406,-3.1950035095214844,-9.447500228881836,-6.454999923706055,5.3899993896484375,1,0.030073214775015122,3.0,72.9000015258789,-1.104329481072618,73.1500015258789,1.2641178079431112,73.08999633789062,0.030073214775015122
5871,2014-12-03,77.08000183105469,77.25,75.1500015258789,75.58999633789062,852500.0,0.025681972933974784,1.2950780031851648,0.7842127876580588,71.95223083011967,50.554054271027944,-4.69548256759596,-4.727426733659314,-7.225883801636911,-2.2148904041380604,11.997611853480462,2.0999984741210938,-0.21696032629957074,4.598501968383786,1.1826727251073663,8.014331211660206,2.8905873467455763,6.306416590021996,-6.922333057581568,97.15722285091687,54.37847324369511,1.7079146216382115,12,-3.7250022888183594,-3.7250022888183594,-11.507501602172852,-8.385000228881836,3.5800018310546875,2,0.00454071699282288,1.4537096232979532,75.1500015258789,3.0,72.9000015258789,-1.104329481072618,73.1500015258789,0.00454071699282288
5872,2014-12-04,76.55000305175781,77.11000061035156,75.91000366210938,76.8499984741211,454800.0,-0.006875957014875755,1.9268229142437128,-0.20133846736781738,77.14804767317784,56.036135222972874,-3.540795375741837,-4.135369816972542,-6.748509126301556,-1.79987555520691,12.350284070767108,1.1999969482421875,0.032932294676257357,3.89450302124024,0.027684943495899006,7.761321098984581,1.9610939823680695,5.827912060112411,-5.966794404693076,88.29437198508315,39.16106258534358,1.9334090388721679,12,-2.2900047302246094,-3.1950035095214844,-9.940003395080566,-7.855001449584961,5.989997863769531,3,-0.002743392625669694,1.2950780031851648,77.08000183105469,1.4537096232979532,75.1500015258789,3.0,72.9000015258789,-0.002743392625669694
5873,2014-12-05,76.48999786376953,77.27999877929688,76.18000030517578,76.9000015258789,379200.0,-0.0007838691782638962,-1.1359218986104116,1.3666997278807762,76.55670438738238,59.63559325621841,-2.7248317926373318,-4.078933286087803,-6.692296776540218,-1.8407227050477388,12.93844850036177,1.0999984741210938,0.21384642376757768,3.703997802734378,-0.49842542666631573,7.906421032135071,1.602786188034031,5.805209417434725,-5.506781735528676,86.85523070341469,32.94485853677361,2.1012116147003486,12,-2.2150001525878906,-3.1199989318847656,-9.157496452331543,-7.79499626159668,4.7400054931640625,4,-0.00915148343302219,1.9268229142437128,76.55000305175781,1.2950780031851648,77.08000183105469,1.4537096232979532,75.1500015258789,-0.00915148343302219
5874,2014-12-08,75.27999877929688,76.94999694824219,74.87999725341797,76.23999786376953,311000.0,-0.015819049787760386,-1.3522695253742083,2.341440267956829,68.71366152533108,61.90167390038537,-1.2145849056466034,-2.800664510052485,-5.546651464613262,-0.7185592854634848,13.036176259296445,2.0699996948242188,0.5626271350987935,2.3594985961914006,-1.9862560469117057,6.705253239294507,0.18662127463984746,4.532375917742954,-3.79304003897154,56.989261425629834,-0.5542194650675469,2.1728773215515504,12,-1.0050010681152344,-1.9099998474121094,-7.7374982833862305,-6.584997177124023,6.0,0,0.03241236026796113,-1.1359218986104116,76.48999786376953,1.9268229142437128,76.55000305175781,1.2950780031851648,77.08000183105469,0.03241236026796113
5875,2014-12-09,76.16999816894531,76.25,73.63999938964844,74.22000122070312,471500.0,0.01182252130818573,1.4739335121961803,-2.031248758235383,69.2746055354371,64.06923456791432,-1.6967006912307596,-3.6252946525407594,-6.425902000843877,-1.719574277279122,12.928928963096414,2.6100006103515625,1.1889242546229326,3.089998245239258,-1.4926558793804503,7.672652369858966,0.7986711829293967,5.381325307549119,-4.219596225502258,69.50547262430256,11.226790143230673,2.2913270623098567,12,-1.8950004577636719,-2.799999237060547,-7.78749942779541,-7.474996566772461,6.7400054931640625,1,0.042142564810791594,-1.3522695253742083,75.27999877929688,-1.1359218986104116,76.48999786376953,1.9268229142437128,76.55000305175781,0.042142564810791594
5876,2014-12-10,75.4800033569336,77.01000213623047,75.0199966430664,75.95999908447266,444900.0,-0.009058616628574767,-1.8428463994942834,-0.24615204037716656,72.58750826625311,67.0191666717188,-0.6940430165404905,-2.827448493653506,-5.708776076517324,-1.1409443344002312,12.592515631653361,1.9900054931640625,1.477734350025841,2.2395030975341825,-2.4473681163253787,6.926374311393744,-0.10393250939560517,4.58293870446397,-3.1032336666222307,50.54956801690204,-13.19255214330073,2.343435606929783,12,-1.2050056457519531,-2.110004425048828,-6.520003318786621,-6.785001754760742,6.6699981689453125,2,0.06703759053461855,1.4739335121961803,76.16999816894531,-1.3522695253742083,75.27999877929688,-1.1359218986104116,76.48999786376953,0.06703759053461855
5877,2014-12-11,75.83000183105469,76.43000030517578,75.5999984741211,76.0,448600.0,0.004636969509208999,-1.6349060259639605,0.3541660043869409,75.57643919226196,69.50502873713616,-0.6867131260570005,-3.0254016568095494,-5.938040309611637,-1.6093866261094405,12.237922105754679,0.9499969482421875,1.750478540934722,2.3945014953613253,-2.3863754578256646,7.175378448548315,0.004063018767837434,4.784939971954813,-3.0609738136244857,60.16491232482781,-9.536728875518321,2.3904384765934927,12,-1.5550041198730469,-2.460002899169922,-6.755002021789551,-7.135000228881836,6.900001525878906,3,0.06369513008605332,-1.8428463994942834,75.4800033569336,1.4739335121961803,76.16999816894531,-1.3522695253742083,75.27999877929688,0.06369513008605332
5878,2014-12-12,74.08999633789062,75.5199966430664,74.05999755859375,74.9000015258789,365900.0,-0.02294613544966939,-2.356309138582691,4.764787721030428,57.169425039461146,70.35331216033954,1.3417525404057074,-1.0659688431723282,-4.055700009673373,0.005325441349626203,11.322089643584405,1.7700042724609375,1.9418206659122887,0.48049621582030966,-4.117194827186651,5.0781872588272705,-1.8183493056831708,2.77934173732379,-0.9600906595110956,13.353014287557757,-55.03861008709485,2.29884552150348,12,0.8650016784667969,-0.7199974060058594,-4.742495536804199,-5.394994735717773,10.870002746582031,4,0.11405054656906866,-1.6349060259639605,75.83000183105469,-1.8428463994942834,75.4800033569336,1.4739335121961803,76.16999816894531,0.11405054656906866
5879,2014-12-15,74.66999816894531,75.4800033569336,73.7300033569336,74.69999694824219,716300.0,0.007828342012726752,1.201241806857768,0.03703529278791361,59.99998637608676,69.88651209172345,1.1613576797341238,-1.4045217654420554,-4.600394089545347,-0.7024996244092563,10.253913602564344,1.75,2.2083292278821887,0.8614982604980526,-3.5446767128166385,5.267673233812744,-1.3415892261593,3.064585747155405,-1.2080850424923995,30.56373708720368,-37.412819845813445,2.2030874866573478,12,0.7900009155273438,-1.2999992370605469,-5.309998512268066,-5.974996566772461,9.520004272460938,0,0.08785329247157447,-2.356309138582691,74.08999633789062,-1.6349060259639605,75.83000183105469,-1.8428463994942834,75.4800033569336,0.08785329247157447
5880,2014-12-16,75.01000213623047,75.1500015258789,72.5999984741211,74.12999725341797,746600.0,0.004553421395777635,3.3965431059430164,-29.33468972533062,59.08677294389789,68.45701677103214,0.8933518617368179,-1.486818159960805,-4.881068757030533,-1.158949446232981,9.348492654862836,2.5500030517578125,2.4177967678328827,0.989501953125,-3.203989700528524,5.182993606778524,-1.107243873701762,3.086247779951762,2.2699966430664062,54.648563737396806,-12.455060611012918,2.0967458268267594,12,-0.07000350952148438,-1.6400032043457031,-5.430001258850098,-6.315000534057617,9.529998779296875,1,0.08358880768566124,1.201241806857768,74.66999816894531,-2.356309138582691,74.08999633789062,-1.6349060259639605,75.83000183105469,0.08358880768566124
5881,2014-12-17,76.18000030517578,76.41000366210938,74.72000122070312,74.72000122070312,451600.0,0.015597895422271968,-1.315073289263972,1.6590806630600639,62.82158186016503,66.86518723625294,-0.4668293118593425,-2.406903224005376,-5.918890547231825,-2.4375367776803216,8.748698275762838,1.69000244140625,2.741493859353639,1.9225002288818303,-2.191957243287405,6.036957701051065,-0.1347285072027944,3.979728964966455,1.0063984680175793,93.47258797703613,25.876341604062432,2.057228736084618,12,-1.2400016784667969,-2.8100013732910156,-6.59999942779541,-7.48499870300293,8.430000305175781,2,0.08834344092902757,3.3965431059430164,75.01000213623047,1.201241806857768,74.66999816894531,-2.356309138582691,74.08999633789062,0.08834344092902757
5882,2014-12-18,77.94999694824219,78.01000213623047,76.88999938964844,77.2699966430664,409300.0,0.023234400577262226,1.7999694828293231,0.4657539257439971,67.44184112342816,65.85242465136913,-2.254429917017916,-3.7584290473128306,-7.512785855491785,-4.309327654414162,7.888878931737716,1.8300018310546875,2.7783126035660928,3.304497146606451,-0.6555861002883319,7.264580393501234,1.3244555231590596,5.284538770053842,-5.349998474121094,98.8908475532365,27.434891249511068,1.980041623447393,12,-2.6449966430664062,-4.214996337890625,-8.369996070861816,-9.254995346069336,6.230003356933594,3,0.053880753586500685,-1.315073289263972,76.18000030517578,3.3965431059430164,75.01000213623047,1.201241806857768,74.66999816894531,0.053880753586500685
5883,2014-12-19,78.0999984741211,78.75,77.58000183105469,78.08999633789062,749000.0,0.0019243301058562423,-1.2718606253194373,0.014709017267107227,69.03365869024665,65.88797989191531,-2.4049410480930646,-3.4339432229292584,-7.445850523669591,-4.567511775826603,6.884836368135214,1.1699981689453125,2.5330636392154275,3.041498565673834,-0.5102259244328167,6.593223055780484,1.2656363206205015,4.817360810727166,-5.3917999267578125,89.43087212021442,16.70153102301738,1.7758622450533268,12,-2.424999237060547,-3.9949989318847656,-8.519997596740723,-9.404996871948242,5.569999694824219,4,0.05928303422882508,1.7999694828293231,77.94999694824219,-1.315073289263972,76.18000030517578,3.3965431059430164,75.01000213623047,0.05928303422882508
5884,2014-12-22,78.3499984741211,78.94000244140625,77.68000030517578,78.27999877929688,239400.0,0.0032010243903248803,1.01599111333549,6.998474446987033,63.72210953346856,65.27103589169658,-2.429112224118697,-3.4015416705838675,-7.411573323143543,-4.8938836221585404,7.247890099252054,1.2600021362304688,2.2738641177326997,3.0014987945556584,-0.6339829743597392,6.636980563471056,1.1837579100979525,4.819239679013364,-5.400127868652348,90.69394955697796,20.13643686871241,1.8177408844577,12,-2.579998016357422,-4.149997711181641,-8.769997596740723,-9.809999465942383,5.1100006103515625,0,0.08436503815038154,-1.2718606253194373,78.0999984741211,1.7999694828293231,77.94999694824219,-1.315073289263972,76.18000030517578,0.08436503815038154
5885,2014-12-23,78.08000183105469,79.11000061035156,77.8499984741211,78.98999786376953,308000.0,-0.0034460325248836243,1.1913051554735858,-13.0,55.0,63.31686830655734,-2.0782381863320154,-2.8317429284765865,-6.78558655260376,-4.7064362663837045,7.76939220173509,1.2600021362304688,2.0122243709918024,2.4490020751953097,-1.1088445852295905,6.00684873562021,0.6700787449828596,4.22792540540776,-4.7707233154296915,76.53760996583281,8.958758425963083,1.778923330212452,12,-2.2250022888183594,-3.795001983642578,-8.620001792907715,-9.954999923706055,5.989997863769531,1,0.07825307975238083,1.01599111333549,78.3499984741211,-1.2718606253194373,78.0999984741211,1.7999694828293231,77.94999694824219,0.07825307975238083
5886,2014-12-24,78.33000183105469,78.79000091552734,77.4000015258789,78.02999877929688,120100.0,0.003201844187208591,1.2786852440153087,-0.3296751205198072,59.15637117156717,61.49241630425793,-2.1025576874840795,-2.80747424648915,-6.6155142658464285,-5.0741363733882565,8.130839481331959,1.3899993896484375,1.926178683804281,2.4335018157958928,-1.096348733382186,5.9633523649739715,0.6685765412068463,4.198427090384939,-4.556665547851566,64.86493917107705,-0.08967437977447901,1.7649252745890407,12,-2.4750022888183594,-4.045001983642578,-8.76250171661377,-10.815000534057617,8.299995422363281,2,0.07927995581905689,1.1913051554735858,78.08000183105469,1.01599111333549,78.3499984741211,-1.2718606253194373,78.0999984741211,0.07927995581905689
5887,2014-12-26,78.0999984741211,78.9800033569336,77.91000366210938,78.58999633789062,242900.0,-0.0029363379491510466,-1.4598047899255466,-1.6333095976806877,58.13953847174501,61.6002066856228,-1.6949331458290544,-2.3008554630684444,-6.014577116260057,-4.872713975115374,8.52075486955431,1.0699996948242188,1.7570004931192926,1.952998352050784,-1.4469459128068678,5.352942616908436,0.25302621962195815,3.65297048447961,-3.8997290447460955,40.93551596596664,-20.371050101871553,1.6999721324288235,12,-2.2449989318847656,-3.8149986267089844,-8.532498359680176,-10.639997482299805,8.400001525878906,4,0.08335470247656396,1.2786852440153087,78.33000183105469,1.1913051554735858,78.08000183105469,1.01599111333549,78.3499984741211,0.08335470247656396
5888,2014-12-29,78.05000305175781,78.29000091552734,77.47000122070312,78.0,158500.0,-0.0006401462655578616,2.0943455979731675,-0.1020474892954457,65.8648661403285,62.25185999276077,-1.1444934045357797,-1.9657258550108168,-5.633648459426013,-4.837350349900987,8.689195540469056,0.8199996948242188,1.6047457008012884,1.6580028533935547,-1.532348342809854,4.8483540495969635,0.06282725529185029,3.253178451495259,-3.456955127904692,38.01180549049002,-22.856028807737474,1.595175598101701,12,-2.1950035095214844,-3.765003204345703,-8.482502937316895,-10.590002059936523,8.909996032714844,0,0.0785393595609849,-1.4598047899255466,78.0999984741211,1.2786852440153087,78.33000183105469,1.1913051554735858,78.08000183105469,0.0785393595609849
5889,2014-12-30,78.31999969482422,78.88999938964844,77.55999755859375,77.68000030517578,286000.0,0.0034592778028126325,-2.022714662227771,12.799206591394569,63.255261323451805,62.715025368266765,-0.9412737207316155,-1.906602757218252,-5.628194297513957,-5.101077376770448,9.332720899301949,1.3300018310546875,1.3918722725630488,1.6569995880126953,-1.1863278514847622,4.500327027510153,0.23533586826397368,3.078663307761417,-3.3655955560512183,53.80109131631665,-5.727354271508133,1.4216637197487256,12,-1.404998779296875,-3.1300010681152344,-8.567499160766602,-10.85999870300293,8.830001831054688,1,0.06830948027282302,2.0943455979731675,78.05000305175781,-1.4598047899255466,78.0999984741211,1.2786852440153087,78.33000183105469,0.06830948027282302
5890,2014-12-31,77.41000366210938,78.80999755859375,77.37000274658203,78.33999633789062,282000.0,-0.011618948369007454,-1.8514903838890484,-1.4531149417066018,61.58464374915853,62.57758780037716,0.3855042437006233,-0.8628505901760946,-4.456669072883358,-4.19754423940428,9.413229491707591,1.4399948120117188,1.5771105792116344,0.6340034484863253,-2.1348038581799784,3.402810755152629,-0.7504002048468266,2.018407101819477,-2.1231518056100924,2.484527972856425,-55.77634245742637,1.3844036533331523,12,0.589996337890625,-2.2200050354003906,-6.577503204345703,-9.950002670288086,10.019996643066406,2,0.07815521426366545,-2.022714662227771,78.31999969482422,2.0943455979731675,78.05000305175781,-1.4598047899255466,78.0999984741211,0.07815521426366545
5891,2015-01-02,77.43000030517578,78.41999816894531,76.05999755859375,77.98999786376953,411800.0,0.00025832117453039594,2.323948807771247,0.6021526547220581,60.0,61.750716564440694,0.6274499370027229,-0.9015022833790454,-4.262059964703212,-4.210061647661931,8.498755086207131,2.3600006103515625,1.7017323334969774,0.6365001678466768,-2.1447933676995063,3.41779370339286,-0.7541465999264148,2.0271469356197684,-1.8372965483683146,46.917809113973,-10.64359186258293,1.3906467677730885,1,0.154998779296875,-2.240001678466797,-6.364999771118164,-9.969999313354492,10.659996032714844,4,0.08575486715069269,-1.8514903838890484,77.41000366210938,-2.022714662227771,78.31999969482422,2.0943455979731675,78.05000305175781,0.08575486715069269
5892,2015-01-05,76.33999633789062,77.0,75.73999786376953,76.69000244140625,420300.0,-0.014077282228969534,1.5979392795343716,0.6250136239782016,65.30614151454569,61.3365479893628,1.6372305489002201,0.18125484896114585,-2.9405456967472787,-3.1127733621344618,7.595699718174965,1.69000244140625,1.8114319407093262,-0.44300346374511435,-3.2297480253803457,2.343741097890117,-1.83637574456273,0.9503688170725013,2.7700042724609375,19.047561380265794,-42.28393382862926,1.3933722808176185,1,1.0850028991699219,-1.1499977111816406,-5.002496719360352,-8.879995346069336,11.930000305175781,0,0.13479173970591352,2.323948807771247,77.43000030517578,-1.8514903838890484,77.41000366210938,-2.022714662227771,78.31999969482422,0.13479173970591352
5893,2015-01-06,75.79000091552734,76.27999877929688,74.4000015258789,76.27999877929688,527500.0,-0.007204551332815501,6.673491630984819,1.39996948295405,57.65030825112435,60.66190340243567,2.0395769211736194,0.712657721899177,-2.2219098269670354,-2.572509207665277,6.819309490582845,1.9399948120117188,1.7641471871444026,-0.9579990386962862,-3.7776271146519775,1.861629037259405,-2.367813076674139,0.45181499928156654,3.25259963989258,30.957684876969584,-32.85024306281403,1.4098140379778463,1,0.9650001525878906,-0.6000022888183594,-4.310001373291016,-8.329999923706055,13.680000305175781,1,0.14131150488320499,1.5979392795343716,76.33999633789062,2.323948807771247,77.43000030517578,-1.8514903838890484,77.41000366210938,0.14131150488320499
5894,2015-01-07,77.72000122070312,78.13999938964844,75.51000213623047,76.37999725341797,467800.0,0.025465104655782778,1.4128411791262594,-2.7347138964577655,65.20765955187699,61.79608779708867,0.012084374385025853,-1.0805725698599815,-3.9660702882842713,-4.496326645342677,6.421500305748354,2.6299972534179688,1.5218786888827793,0.8500011444091768,-1.9127593068960351,3.612761595714389,-0.5313790812434291,2.231381370061783,1.136895373535154,75.28350751781491,9.890797738827558,1.3813802256526073,1,-1.029998779296875,-2.5300025939941406,-6.125001907348633,-10.260000228881836,12.80999755859375,2,0.11888828768196391,6.673491630984819,75.79000091552734,1.5979392795343716,76.33999633789062,2.323948807771247,77.43000030517578,0.11888828768196391
5895,2015-01-08,79.37999725341797,79.80999755859375,78.58999633789062,78.66000366210938,324400.0,0.021358672241922783,-1.8371849578169495,0.537307059446472,67.02129904534954,62.66996867195338,-1.613825751279549,-2.62219437098274,-5.428388786400433,-6.151122205325663,6.874631879372149,2.089996337890625,1.2742108465245536,2.3494972229003963,-0.6081296238315446,5.307124069632337,0.8706837995344188,3.828310646266374,-4.9799957275390625,92.05174453778669,28.962967300425618,1.4788134233659738,1,-2.2749977111816406,-3.174999237060547,-7.5124969482421875,-11.98499870300293,10.110000610351562,3,0.09788365509330332,1.4128411791262594,77.72000122070312,6.673491630984819,75.79000091552734,1.5979392795343716,76.33999633789062,0.09788365509330332
5896,2015-01-09,80.54000091552734,80.79000091552734,78.83999633789062,79.45999908447266,561300.0,0.014613299348022135,1.4683573642886805,1.5000158947134183,64.73269734689325,63.40254188030318,-2.7126362441006933,-3.5665371901470735,-6.427319604753023,-7.3241956523928735,7.163681258883796,1.9500045776367188,1.15455160245115,3.2565010070800753,0.006131912447997934,6.506870101712153,1.6313164597640366,4.881685554396114,-6.031799468994137,96.0876365590114,35.97735479616456,1.6251845473160353,1,-2.9449996948242188,-3.845001220703125,-8.37750244140625,-13.32499885559082,9.0,4,0.0855475454597383,-1.8371849578169495,79.37999725341797,1.4128411791262594,77.72000122070312,6.673491630984819,75.79000091552734,0.0855475454597383
5897,2015-01-12,80.66000366210938,81.36000061035156,80.38999938964844,80.38999938964844,638100.0,0.0014899769706719912,-6.18508053122351,0.2500035321211094,64.61192364671669,63.26332604767965,-2.7170392962860035,-3.484802698853315,-6.379599649551565,-7.474745895055094,7.548190197261093,0.970001220703125,1.1968590606763883,3.1350036621093693,-0.3685267827862049,6.6385341070049435,1.3832384396615822,4.886768884557156,-5.900530236816408,89.9425712597601,32.155596800906096,1.7517652224477847,1,-2.7800025939941406,-3.680004119873047,-7.305004119873047,-12.560003280639648,9.079994201660156,0,0.09211495584485752,1.4683573642886805,80.54000091552734,-1.8371849578169495,79.37999725341797,1.4128411791262594,77.72000122070312,0.09211495584485752
5898,2015-01-13,82.54000091552734,83.22000122070312,80.9800033569336,80.9800033569336,856000.0,0.02330767627154362,-1.871796627411088,5.777677309974569,70.16366141003763,64.03092605730029,-4.350670679347047,-4.953243566747645,-8.063346647150752,-9.369399609956758,8.52266677230477,2.55999755859375,1.2261278107033604,4.592500686645508,0.8064931616187749,8.37850821167224,2.6994969241321343,6.485504449158881,-7.384495859130865,91.18028033822664,36.00442485951412,1.8930037625133673,1,-3.729999542236328,-4.630001068115234,-8.732501983642578,-14.440000534057617,8.459999084472656,1,0.0694208343104239,-6.18508053122351,80.66000366210938,1.4683573642886805,80.54000091552734,-1.8371849578169495,79.37999725341797,0.0694208343104239
5899,2015-01-14,81.2300033569336,82.4000015258789,80.43000030517578,81.41999816894531,376600.0,-0.015871063048986667,-1.2011175565491286,-0.12179173676591416,63.77955226142092,64.274804780885,-2.8882049683219293,-3.2955529430349486,-6.651448759143449,-8.0792700777655,9.287227449495433,2.1100006103515625,1.261427721314547,2.954502868652341,-0.772127478411349,6.681133215716031,1.091187695120496,4.817818042184186,-5.42933860739258,57.01952991114978,4.358010700999273,1.8633151735318452,1,-2.420001983642578,-3.3200035095214844,-7.407505035400391,-13.11500358581543,10.259994506835923,2,0.10144032405812009,-1.871796627411088,82.54000091552734,-6.18508053122351,80.66000366210938,1.4683573642886805,80.54000091552734,0.10144032405812009
5900,2015-01-15,81.27999877929688,83.01000213623047,80.2699966430664,81.3499984741211,675900.0,0.000615479752519521,-1.6220098488360633,0.36842950648516243,63.13447052045741,64.62307928315805,-2.605508279768216,-3.0058423991926304,-6.601052778067157,-8.143456032028439,9.67011244551806,2.7400054931640625,1.2390132136637817,2.6909984588623104,-0.9324576662563118,6.3144545839809325,0.8792703963029993,4.502726521421621,-4.885787112062886,55.70775619408601,4.40028401656226,1.8117280625593097,1,-2.4699974060058594,-3.3699989318847656,-7.457500457763672,-13.164999008178711,11.120002746582031,3,0.1138041355674344,-1.2011175565491286,81.2300033569336,-1.871796627411088,82.54000091552734,-6.18508053122351,80.66000366210938,0.1138041355674344
5901,2015-01-16,82.91000366210938,83.0199966430664,80.8499984741211,81.0,474700.0,0.02005419423342425,1.0375668918483283,-27.285885558583107,69.04201126349116,65.03817592192976,-3.773221765059148,-4.327683230938675,-8.074193941007863,-9.78262818950239,10.70474224637437,2.1699981689453125,1.2853894968539095,3.9845031738281307,0.06510594770520584,7.9039003999510555,2.0248045607666683,5.944201786889593,-5.969728830597859,89.49162448954257,35.349018314786846,1.959698613061462,1,-4.100002288818359,-5.000003814697266,-9.087505340576172,-14.795003890991211,8.669998168945312,4,0.07936309143678488,-1.6220098488360633,81.27999877929688,-1.2011175565491286,81.2300033569336,-1.871796627411088,82.54000091552734,0.07936309143678488
5902,2015-01-20,82.1500015258789,83.83999633789062,81.2300033569336,83.25,328100.0,-0.009166591516842404,1.289476414036802,-0.575914327256459,65.36732363015363,65.89562207515525,-2.349472221697525,-3.411819777776458,-7.172274212668185,-9.032793100872041,11.636871729888504,2.6099929809570312,1.4141307508210446,3.014500808715823,-1.1285149321716688,7.157516549603315,0.9429929382720843,5.086008679159562,-4.707348583232061,52.66120570088925,-3.3763547680773556,2.071507870443743,1,-2.4750022888183594,-3.930004119873047,-8.327503204345703,-14.035001754760742,9.610000610351577,1,0.08995738590851321,1.0375668918483283,82.91000366210938,-1.6220098488360633,81.27999877929688,-1.2011175565491286,81.2300033569336,0.08995738590851321
5903,2015-01-21,82.7300033569336,82.97000122070312,81.22000122070312,81.80999755859375,259000.0,0.007060277787967806,1.4999972752192086,-0.8363700677629891,66.15386679127084,66.00075621286568,-2.0579200706189766,-3.8231849116788794,-7.626805383729476,-9.625919693305633,12.309545060340882,1.75,1.6019391824787306,3.363002395629877,-1.045317235539457,7.771322026799211,1.1588425800452171,5.567162211214537,-4.647616074762368,68.90775697918693,12.06732989883848,2.204159815584666,1,-1.5150070190429688,-4.510005950927734,-8.90750503540039,-14.61500358581543,8.319999694824205,2,0.08473340048823319,1.289476414036802,82.1500015258789,1.0375668918483283,82.91000366210938,-1.6220098488360633,81.27999877929688,0.08473340048823319
5904,2015-01-22,84.95999908447266,85.05999755859375,81.44999694824219,83.04000091552734,594000.0,0.026955102587363333,2.405668797144009,2.0869413784238766,75.21709637453259,66.91140036055269,-3.5234482531980547,-5.831573067848012,-9.661243825150109,-11.860676893177214,13.187658186969553,3.6100006103515625,1.9242182624340955,5.26249809265137,0.2284912569593729,10.296504928343367,2.7454946748053715,7.779501510497369,-6.301850896729491,97.91234958229471,32.7836543214479,2.517003417846001,1,-3.0100021362304688,-6.130001068115234,-10.797500610351562,-16.844999313354492,6.840003967285142,3,0.07109229026146746,1.4999972752192086,82.7300033569336,1.289476414036802,82.1500015258789,1.0375668918483283,82.91000366210938,0.07109229026146746
5905,2015-01-23,84.19000244140625,85.0,84.0199966430664,84.6500015258789,371500.0,-0.009063049097974063,-1.449975681629617,-0.23958308498040992,71.50128782485,67.66346596921453,-2.2343670861734353,-4.827888812414841,-8.71317837212976,-11.104917331888359,14.040333075525623,0.9800033569335938,2.394524937655973,4.187001419067386,-1.1652332990576468,9.539236137192418,1.5108840600048694,6.863118778129902,-4.7636323291610125,79.33502835199606,11.411086968477875,2.6761173590625136,1,-1.5250053405761719,-5.360004425048828,-9.775003433227539,-16.075002670288086,7.1699981689453125,4,0.08670857834270573,2.405668797144009,84.95999908447266,1.4999972752192086,82.7300033569336,1.289476414036802,82.1500015258789,0.08670857834270573
5906,2015-01-26,84.54000091552734,84.91999816894531,82.94999694824219,84.16999816894531,372000.0,0.004157245088152628,2.486736299127006,-0.804355397807374,77.36986346021328,69.08101483738083,-2.187315478952357,-4.942183887753956,-8.854480489911026,-11.462152718682091,14.929926576903965,1.970001220703125,2.6832879990242873,4.226499938964849,-1.4290090767106278,9.882008954640327,1.3987454311271108,7.054254446802588,-4.437595509720282,86.45840783921037,11.841687483473365,2.827754507837741,1,-1.8750038146972656,-4.810001373291016,-10.385002136230469,-16.42500114440918,6.489997863769531,0,0.09297374645412293,-1.449975681629617,84.19000244140625,2.405668797144009,84.95999908447266,1.4999972752192086,82.7300033569336,0.09297374645412293
5907,2015-01-27,84.61000061035156,84.69000244140625,82.93000030517578,83.52999877929688,355200.0,0.0008280067904677946,1.838700547591214,2.918902200136091,80.41380805380356,70.21992002002149,-1.8305904991593422,-4.742620606644351,-8.699706783935824,-11.52069350654051,15.774027425461448,1.7600021362304688,2.8571474307670996,3.970999526977536,-1.8935958502705148,9.835594904225587,1.0387018383535036,6.903297215601569,-3.912684146210097,88.28131829705393,7.805684982407058,2.932297688624027,1,-1.9450035095214844,-4.880001068115234,-10.455001831054688,-16.4950008392334,6.5500030517578125,1,0.08237798334030955,2.486736299127006,84.54000091552734,-1.449975681629617,84.19000244140625,2.405668797144009,84.95999908447266,0.08237798334030955
5908,2015-01-28,84.18000030517578,85.66000366210938,84.05999755859375,85.19999694824219,387300.0,-0.005082145161019791,-1.5396879219623254,-0.944439734949632,74.84616490652519,71.4495436472553,-1.2778738069339681,-4.0367981489105205,-8.002741332458385,-11.056869384681704,17.040736432676635,1.600006103515625,2.9986598328428897,3.234499359130865,-2.7006935623862915,9.169692280648022,0.26690289837229386,6.202095819889436,-2.9591621097000456,64.84558202582754,-15.61402853730904,2.967596460758576,1,-1.2150001525878906,-4.149997711181641,-9.65999984741211,-15.69999885559082,5.4499969482421875,2,0.09004516278896535,1.838700547591214,84.61000061035156,2.486736299127006,84.54000091552734,-1.449975681629617,84.19000244140625,0.09004516278896535
5909,2015-01-29,83.66999816894531,84.36000061035156,82.30999755859375,84.36000061035156,381600.0,-0.006058471541715016,4.942016806722689,0.6764752081260799,68.10127201660055,72.00141048016009,-0.43064713092580575,-3.2732585111008916,-7.228775169026932,-10.524128252574712,17.682489105047484,2.0500030517578125,3.1435529270261355,2.4569972991943416,-3.462185618067238,8.376180216455921,-0.5025941594364411,5.416588757825124,-1.8276768081408648,40.59695917939749,-36.81021184344678,2.959591458630788,1,-0.4149971008300781,-3.639995574951172,-8.779998779296875,-14.819997787475586,5.730003356933594,3,0.08820371751306699,-1.5396879219623254,84.18000030517578,1.838700547591214,84.61000061035156,2.486736299127006,84.54000091552734,0.08820371751306699
5910,2015-01-30,83.45999908447266,83.98999786376953,82.55000305175781,83.12000274658203,500300.0,-0.0025098492777378967,1.0571444141689372,-0.4927465723131358,63.394494513832306,71.37390861908688,0.13533711589757047,-2.7265616092188623,-6.754388745400291,-10.268429732796278,18.47403158695955,1.4399948120117188,3.0532954627691424,1.9444984436035213,-3.771233151566321,7.6602300387733635,-0.9133673539813998,4.802364241188442,-1.1500015258789062,34.32834121323094,-39.03394569179052,2.857865797584924,1,-0.01999664306640625,-3.4299964904785156,-8.474998474121094,-14.514997482299805,4.340003967285156,4,0.09992815790524934,4.942016806722689,83.66999816894531,-1.5396879219623254,84.18000030517578,1.838700547591214,84.61000061035156,0.09992815790524934
5911,2015-02-02,84.06999969482422,84.08999633789062,82.12000274658203,83.58000183105469,493400.0,0.00730889787973954,6.434062216592051,1.4411857104389194,64.96926470401075,71.32967984951544,-0.32722512988877384,-2.965654865516967,-7.109062256074154,-10.827921428194088,19.903031636278413,1.9699935913085938,3.150317871504754,2.222499084472659,-3.2606850510090055,7.705683219954324,-0.5190929832681803,4.9640911522134985,1.5900039672851562,55.08464530867789,-15.51195368476192,2.741592067740834,2,-0.6299972534179688,-4.039997100830078,-9.0,-15.039999008178711,3.9300003051757812,0,0.0867134642796501,1.0571444141689372,83.45999908447266,4.942016806722689,83.66999816894531,-1.5396879219623254,84.18000030517578,0.0867134642796501
5912,2015-02-03,86.62999725341797,86.69999694824219,84.0199966430664,84.31999969482422,394800.0,0.030450785867569774,1.187758076269128,4.714301284546516,66.94282943898946,71.41734236592863,-2.4416733654685885,-4.970041472938277,-9.338423626632874,-13.326481816588768,21.59580730034371,2.6800003051757812,3.3427839953999836,4.267996597290036,-0.9646072456160653,9.500600440196138,1.6516946758369926,6.88429851874308,-4.5099945068359375,98.4716204488022,29.21967428144579,2.616301921453047,2,-2.5550003051757812,-6.079998016357422,-11.55999755859375,-17.59999656677246,1.19000244140625,1,0.05079073837446413,6.434062216592051,84.06999969482422,1.0571444141689372,83.45999908447266,4.942016806722689,83.66999816894531,0.05079073837446413
5913,2015-02-04,86.5,86.62999725341797,85.7699966430664,86.01000213623047,463700.0,-0.0015006032268209957,1.2933582901844298,0.21212051153327874,74.1965134551375,71.30394426377362,-1.9228742419266212,-4.2125160154007375,-8.861200293523012,-13.14667596494374,22.691864571125137,0.8600006103515625,3.3162874893258447,3.602499389648443,-0.9455443332294209,8.150543112526307,1.328477528209504,5.876521251087382,-4.379997253417969,95.63324887682843,23.808118045442697,2.274021861438934,2,-2.0900001525878906,-5.950000762939453,-11.430000305175781,-17.469999313354492,1.2099990844726562,2,0.053872874706466733,1.187758076269128,86.62999725341797,6.434062216592051,84.06999969482422,1.0571444141689372,83.45999908447266,0.053872874706466733
5914,2015-02-05,86.95999908447266,88.11000061035156,86.04000091552734,86.80999755859375,908400.0,0.005317908491013323,-1.449711301018911,0.30612689762553524,75.13275489446113,71.70744060484152,-2.3125252230092883,-4.1579655150514725,-9.048834001794248,-13.540912266340953,24.79939061031221,2.0699996948242188,3.4203090861715566,3.600498580932623,-0.5967649134494906,7.797762075314736,1.5018668337415733,5.6991303281236725,-4.748396453857424,80.80130323860908,6.650854713937662,2.0986317471910563,2,-1.8449974060058594,-5.704998016357422,-11.889999389648438,-17.92999839782715,1.94000244140625,3,0.030703751116092803,1.2933582901844298,86.5,1.187758076269128,86.62999725341797,6.434062216592051,84.06999969482422,0.030703751116092803
5915,2015-02-06,87.1500015258789,87.44000244140625,86.16000366210938,86.63999938964844,446100.0,0.002184940701548177,1.3486130651155954,3.3999796551548753,71.50101867191181,71.05534673947469,-2.2780584321255617,-3.937910908465753,-8.954778998913298,-13.65236206138097,26.247164561916904,1.279998779296875,3.489819145544786,3.402000808715826,-0.6811778436517244,7.485179461083376,1.3604114825320437,5.443590134899608,-4.702462976074216,83.97329838330653,11.277471298014987,2.041589326183777,2,-2.0349998474121094,-5.895000457763672,-11.097501754760742,-16.915000915527344,-1.1699981689453125,4,0.025817555486007393,-1.449711301018911,86.95999908447266,1.2933582901844298,86.5,1.187758076269128,86.62999725341797,0.025817555486007393
5916,2015-02-09,87.43000030517578,88.16999816894531,86.45999908447266,86.91999816894531,504300.0,0.0032128373424495926,-1.3916066007586712,1.0,78.14501396554894,70.8032585074464,-2.352377046837759,-3.8738777045901145,-8.960630329877887,-13.87166075836572,27.448741222970796,1.7099990844726562,3.2129051883844397,3.3374996185302734,-0.7686166466046558,7.443615883665203,1.284441485962816,5.390557751097731,-4.7559632729492165,82.16873273045819,6.652031861401994,2.0530581325674633,2,-2.2849998474121094,-6.145000457763672,-10.835000991821289,-15.654998779296875,-1.6100006103515625,0,0.004231988394035602,1.3486130651155954,87.1500015258789,-1.449711301018911,86.95999908447266,1.2933582901844298,86.5,0.004231988394035602
5917,2015-02-10,88.08999633789062,88.27999877929688,87.44999694824219,88.27999877929688,343500.0,0.00754885085681245,7.736749116607774,-0.37255224617409904,78.32982106377814,71.19033141380784,-2.756721892769022,-4.1620893197921305,-9.335414020828523,-14.462830248824119,28.4991985946893,0.8499984741210938,3.059184284733675,3.6259960174560604,-0.5168126488956233,7.768804683807744,1.5545916842802256,5.697400350631895,-5.086201637460931,92.43018805985574,15.413355286037643,2.0714043331758405,2,-2.889995574951172,-6.749996185302734,-11.702497482299805,-15.849994659423828,-2.0199966430664062,1,-0.0010216408404130073,-1.3916066007586712,87.43000030517578,1.3486130651155954,87.1500015258789,-1.449711301018911,86.95999908447266,-0.0010216408404130073
5918,2015-02-11,88.2699966430664,88.36000061035156,87.55999755859375,88.0999984741211,309400.0,0.0020433682899172467,3.5713662917429594,-0.8947157083199486,72.33470134116935,71.66071244987104,-2.5653142299976395,-4.101066144269325,-9.22416434684314,-14.586150041342904,28.932683124202917,0.8000030517578125,2.7989983500531253,3.519496536254877,-0.849431889859332,7.888424962369086,1.3350323231977654,5.703960749311989,-4.84410561632734,96.12051814118986,20.84848869243193,2.184464213057105,2,-3.0299949645996094,-6.889995574951172,-11.96249771118164,-15.484996795654297,-0.10999298095703125,2,-0.00509796040960353,7.736749116607774,88.08999633789062,-1.3916066007586712,87.43000030517578,1.3486130651155954,87.1500015258789,-0.00509796040960353
5919,2015-02-12,89.47000122070312,89.9800033569336,88.55000305175781,88.9000015258789,426900.0,0.013594705146405817,-1.2519749370723472,3.352975495915986,83.6734773317348,73.91393276297131,-3.191709675633632,-4.903504029757954,-10.104910363364269,-15.700843953225132,29.892724996951394,1.7100067138671875,2.527647870375631,4.307501220703131,-0.2149738636958176,8.829976305102079,2.0462636785036494,6.568738762902612,-5.550699235602806,86.64915767083754,11.399862411580074,2.261237542199476,2,-3.4199981689453125,-6.724998474121094,-13.497501373291016,-16.400001525878906,2.779998779296875,3,-0.01967142184215387,3.5713662917429594,88.2699966430664,7.736749116607774,88.08999633789062,-1.3916066007586712,87.43000030517578,-0.01967142184215387
5920,2015-02-13,90.52999877929688,90.6999969482422,88.76000213623047,89.75,333500.0,0.011847519214613245,2.4642915531334526,1.3684196436936997,85.029246028028,76.14281957675101,-3.5127665701695037,-5.517888190539068,-10.89928499914339,-16.66003835191235,30.757901232836193,1.939994812011733,2.4731075218244882,4.904998779296875,0.16749307004243974,9.64250448855131,2.5362459246696574,7.273751633924093,-5.8834126295765685,95.99060720294348,21.243816047008963,2.368752854627217,2,-3.170001983642578,-5.885002136230469,-14.589998245239258,-17.229999542236328,0.45999908447264204,4,-0.01800505109242012,-1.2519749370723472,89.47000122070312,3.5713662917429594,88.2699966430664,7.736749116607774,88.08999633789062,-0.01800505109242012
5921,2015-02-17,89.48999786376953,91.0,89.0,90.87999725341795,404000.0,-0.011487914829898083,1.453980378941062,-1.7820532884697968,75.63024671322842,77.10808816277756,-1.8138301551764044,-4.17363987378539,-9.662488690605812,-15.527930955284887,31.696240787211295,2.0,2.5921550317759454,3.5359981536865206,-1.3200560996147885,8.39205240698783,1.107971027035859,5.964025280337182,-3.9959342022561657,57.464765122306616,-14.926818761976236,2.428027126650655,2,-1.1049995422363281,-4.569999694824219,-12.834999084472656,-15.294998168945312,-1.2900009155273438,1,-0.03922219902361823,2.4642915531334526,90.52999877929688,-1.2519749370723472,89.47000122070312,3.5713662917429594,88.2699966430664,-0.03922219902361823
5922,2015-02-18,89.54000091552734,90.8000030517578,89.02999877929688,89.02999877929688,510100.0,0.0005587557598776272,-5.9411641509715665,-0.36690817278665505,79.32166831664159,77.6775498140558,-1.5730639237725796,-3.8384132907538913,-9.49397175600177,-15.48635807355322,32.38457344865988,1.7700042724609233,2.8490868590284606,3.216501235961914,-1.544511410377055,7.977513882300883,0.8359949127924295,5.597007559131399,-3.1649874398561195,57.55819627047072,-15.135723983638172,2.3805063231694823,2,-1.0200004577636719,-3.9050025939941406,-12.395000457763672,-14.830001831054688,-3.1500015258789062,2,-0.04154569111756656,1.453980378941062,89.48999786376953,2.4642915531334526,90.52999877929688,-1.2519749370723472,89.47000122070312,-0.04154569111756656
5923,2015-02-19,89.73999786376953,90.66000366210938,89.19000244140625,89.56999969482422,421300.0,0.002233604491816532,-2.1613178447200894,0.3333283468218469,84.37148177109209,78.70407502257034,-1.413812233390047,-3.674716492015662,-9.466684884608583,-15.56761800022359,33.11679472832705,1.470001220703125,3.0747166876903123,3.0659984588623104,-1.6125447154479957,7.7445416331726165,0.7267268717071573,5.405270046017463,-2.624986544205697,48.57127731793751,-27.018494685013884,2.339271587155153,2,-1.1599960327148438,-4.104999542236328,-12.30999755859375,-14.329998016357422,-2.3299942016601562,3,-0.04089590212066396,-5.9411641509715665,89.54000091552734,1.453980378941062,89.48999786376953,2.4642915531334526,90.52999877929688,-0.04089590212066396
5924,2015-02-20,91.0,91.12000274658205,88.54000091552734,89.4800033569336,324600.0,0.01404058576135947,1.931816704018834,8.941253029351046,88.15790997775274,80.55484072321934,-2.280268445505868,-4.6999864851954385,-10.4410679112775,-16.72334343355672,32.975086933005514,2.5800018310547017,3.125689208215988,4.024000549316412,-0.9585805427064287,9.006581641339253,1.5327100033049987,6.515291095327825,-3.2633904915663834,95.34873405368909,13.93904984541922,2.491290546011419,2,-2.2099990844726562,-5.305000305175781,-12.639999389648438,-14.65999984741211,-2.9800033569335938,4,-0.03120875096583109,-2.1613178447200894,89.73999786376953,-5.9411641509715665,89.54000091552734,1.453980378941062,89.48999786376953,-0.03120875096583109
5925,2015-02-23,91.48999786376952,91.5,89.83999633789062,90.79000091552734,267500.0,0.005384591909555203,3.6111134658585176,0.46052532512836053,88.01230709580992,81.65120662658165,-2.3354989556004426,-4.864448681733222,-10.662555730288432,-17.07242406128293,32.873892119530936,1.660003662109375,3.1455107341922712,4.148998641967765,-1.0395301787773121,9.337527462712842,1.5547342315952193,6.7432630523403105,-3.144377572469182,99.66208988769789,14.306033656138183,2.59426441037254,2,-2.0149993896484233,-5.604999542236314,-13.129997253417955,-15.149997711181626,-0.769996643066392,0,0.00830694233223328,1.931816704018834,91.0,-2.1613178447200894,89.73999786376953,-5.9411641509715665,89.54000091552734,0.00830694233223328
5926,2015-02-24,92.4000015258789,92.4800033569336,90.8499984741211,91.81999969482422,339900.0,0.009946482493795594,3.4053859001587727,0.8285776566757661,85.57338987802378,82.4560476059423,-2.756213672355628,-5.43401324176871,-11.265694931813272,-17.822812879293423,33.6173509936659,1.6300048828125,3.149075482984216,4.66600227355957,-0.811855185218036,10.143859732337177,1.9270735441707671,7.4049310029483735,-3.8600006103515625,97.9694979319319,13.68289125534082,2.7389287293888063,2,-2.3800010681152344,-5.7350006103515625,-14.040000915527344,-16.060001373291016,-2.8400039672851562,1,-0.015259779640961146,3.6111134658585176,91.48999786376952,1.931816704018834,91.0,-2.1613178447200894,89.73999786376953,-0.015259779640961146
5927,2015-02-25,91.58000183105469,92.27999877929688,91.05999755859376,92.0,304800.0,-0.008874455425139316,1.4898092643051482,-0.7241324879640104,78.86363675771652,83.18148487444752,-1.5523399586265185,-4.28474615924695,-10.153315587268551,-16.802276792587122,34.4144492717021,1.340003967285142,3.230372198341513,3.497502517700198,-2.0301543301027607,9.025159365503157,0.7336740937987116,6.261330941601685,-2.252000427246088,77.15733583257169,-5.458783777260592,2.763828423901481,2,-1.0699996948242188,-4.729999542236328,-13.220001220703125,-15.240001678466797,-2.2400054931640625,2,-0.036907674330995066,3.4053859001587727,92.4000015258789,3.6111134658585176,91.48999786376952,1.931816704018834,91.0,-0.036907674330995066
5928,2015-02-26,91.76000213623048,92.1500015258789,91.1500015258789,91.7699966430664,225600.0,0.001965497942529648,1.5973881854031666,0.023796548592155083,78.16901786817635,82.56987826738548,-1.3245071959190255,-4.076773318288488,-9.976722228646778,-16.7591781868973,34.89679909443581,1.0,3.2532171107508248,3.2985027313232536,-2.141271077713398,8.738276540359905,0.5786158268049348,6.018389635841572,-1.8016003417968847,81.7258686660577,-1.073554689062334,2.7198869045183245,2,-1.2500000000000142,-4.909999847412124,-12.81250381469728,-15.110004425048842,-0.04000091552735796,3,-0.05852226047913045,1.4898092643051482,91.58000183105469,3.4053859001587727,92.4000015258789,3.6111134658585176,91.48999786376952,-0.05852226047913045
5929,2015-02-27,91.0500030517578,92.4499969482422,90.3000030517578,92.16999816894531,327100.0,-0.00773756612841614,1.5595277020890006,112.06106870245084,71.57080271518628,81.07449567706973,-0.40992309712009956,-2.9360680438309004,-8.929725596167643,-15.88574497962206,36.25503193966354,2.1499938964844034,3.2227166838624584,2.2195034027099467,-2.839653051338246,7.278659856758139,-0.31007482431415667,4.74908162973405,1.4300003051757955,45.8334657877468,-35.29657855219743,2.5295782270240994,2,-0.5400009155273295,-4.085002899169908,-11.332506179809556,-14.400005340576158,1.5399932861328267,4,-0.03997802600379097,1.5973881854031666,91.76000213623048,1.4898092643051482,91.58000183105469,3.4053859001587727,92.4000015258789,-0.03997802600379097
5930,2015-03-02,91.8000030517578,91.9499969482422,90.41000366210938,90.41000366210938,368300.0,0.008237232013860174,-1.2158186508590139,-1.2410762942779008,72.97582421108771,80.77955984349856,-1.0737433957106077,-3.192922596905291,-9.338025844292858,-16.45671016304412,37.68666537557636,1.5399932861328267,3.342437798275924,2.5525032043456832,-1.991421483733447,7.096427892424813,0.28054086030611813,4.824465548385248,0.6499938964844034,68.80732981727907,-11.687716266471867,2.2719623440395615,3,-1.2900009155273295,-4.499999999999986,-11.410005569457994,-14.540004730224595,2.5799942016601562,0,-0.04117653903083407,1.5595277020890006,91.0500030517578,1.5973881854031666,91.76000213623048,1.4898092643051482,91.58000183105469,-0.04117653903083407
5931,2015-03-03,91.36000061035156,91.81999969482422,90.69000244140624,91.79000091552734,195300.0,-0.004793054757941118,3.6122537952511284,-0.30935287337395345,67.59957623638778,79.47710516791479,-0.38061073751076435,-2.296512204619802,-8.592109717810388,-15.80967298454496,39.46550766537864,1.129997253417983,3.254427597450828,1.7480007171630803,-2.174227192634973,5.6702286269611335,-0.21311323773593926,3.7091146720620998,1.0899963378906392,49.30235198932592,-28.45680566319546,1.961113954899025,3,-0.8499984741210938,-4.05999755859375,-10.612503051757812,-14.10000228881836,4.1399993896484375,1,-0.0070052472129243926,-1.2158186508590139,91.8000030517578,1.5595277020890006,91.0500030517578,1.5973881854031666,91.76000213623048,-0.0070052472129243926
5932,2015-03-04,91.02999877929688,91.4499969482422,90.43000030517578,90.83999633789062,274100.0,-0.003612104081108125,-1.0198063180795254,-0.4418658292081404,64.61863978708836,77.28234494746994,0.20447717018024036,-1.707517061438537,-8.010782586418443,-15.262234537967629,40.213607177267335,1.0199966430664205,3.035148532516132,1.1979988098144503,-2.5075808057301714,4.903578425359072,-0.6547909979578606,3.050788617586761,1.3769982910156386,33.95338604136229,-39.76955549802942,1.8527898077723093,3,-0.5199966430664062,-3.7299957275390625,-9.832500457763672,-13.770000457763672,4.430000305175781,2,-0.016148536091570853,3.6122537952511284,91.36000061035156,-1.2158186508590139,91.8000030517578,1.5595277020890006,91.0500030517578,-0.016148536091570853
5933,2015-03-05,91.16000366210938,91.45999908447266,90.62000274658205,91.37999725341795,186400.0,0.001428154284915495,3.4210653121046493,-1.157846129135807,60.09558151956929,74.16430845211622,0.3319958389639197,-1.5499738686717706,-7.887605454898534,-15.154275534509452,41.00395189861731,0.8399963378906108,2.9662914217041276,1.09500350952149,-2.3015693659817487,4.491576385024729,-0.6032829282301293,2.7932899472731094,1.204853527832043,40.00014194262692,-30.762209568228464,1.6982864377516225,3,-3.814697265625e-06,-3.8600006103515625,-9.962505340576172,-13.900005340576172,2.9699935913085795,3,-0.019964976427213954,-1.0198063180795254,91.02999877929688,3.6122537952511284,91.36000061035156,-1.2158186508590139,91.8000030517578,-0.019964976427213954
5934,2015-03-06,89.62999725341797,91.43000030517578,89.26000213623047,90.81999969482422,368400.0,-0.01678374667866922,-1.2487112994528953,5.409259580371426,44.909504703200824,69.37510818627077,1.8408114436375342,0.20060328040833042,-6.125035255618911,-13.363087389431783,40.86787996037178,2.1699981689453125,2.8320375152694766,-0.5685028076171932,-3.646133853065251,2.509128237830865,-2.107318330341215,0.9703127151068287,2.6935628537597722,13.75449185014585,-51.59354448134212,1.5388155227240259,3,1.2400054931640625,-2.3299942016601562,-8.132495880126953,-12.069995880126953,5.4200057983398295,4,0.023318130439923257,3.4210653121046493,91.16000366210938,-1.0198063180795254,91.02999877929688,3.6122537952511284,91.36000061035156,0.023318130439923257
5935,2015-03-09,89.4000015258789,90.04000091552734,88.47000122070312,89.5,504700.0,-0.0025660575096168037,1.6610157437041349,0.08403215879366056,49.43962527671947,65.3602454527925,1.9480188333123323,0.6406527864931917,-5.651649215898047,-12.836426082348709,40.492109897821166,1.5699996948242188,2.6334262077284336,-0.9109985351562528,-3.667130173535213,1.8451331032227074,-2.289064354345726,0.4670672840332202,2.801016262460948,27.761215784427375,-36.99013604186737,1.3780658191894777,3,1.05999755859375,-2.0999984741210938,-7.757499694824219,-11.84000015258789,6.409996032714858,0,0.03568226798171037,-1.2487112994528953,89.62999725341797,3.4210653121046493,91.16000366210938,-1.0198063180795254,91.02999877929688,0.03568226798171037
5936,2015-03-10,87.80000305175781,89.04000091552734,87.56999969482422,88.51000213623047,236300.0,-0.017897074349131126,-1.5128101463923576,7.100099183642328,40.91860049328211,61.144130312299794,3.1591006020346413,2.392454604313997,-3.8298938509416587,-10.919388964159651,39.61417573290195,1.8300018310546875,2.1980687192193216,-2.5294971466064453,-5.208080587003849,0.14908629379095828,-3.868788866805147,-1.1902054264077435,4.177153742523842,5.912683625237806,-57.28040286810992,1.3392917201986998,3,2.2099952697753906,-0.5,-6.065000534057617,-10.240001678466797,8.70999908447267,1,0.07494298374660935,1.6610157437041349,89.4000015258789,-1.2487112994528953,89.62999725341797,3.4210653121046493,91.16000366210938,0.07494298374660935
5937,2015-03-11,88.0,88.22000122070312,86.76000213623047,87.66999816894531,777500.0,0.002277869490782347,2.7921843727087174,-0.4647919106822407,40.91860049328211,57.005195048422664,2.679672166540769,2.303469749221833,-3.7938229495593703,-10.825269466601668,38.75776640315397,1.4599990844726562,1.7115186256020252,-2.325000381469721,-5.019678668687902,0.3696779057484605,-3.6723395250788116,-0.9776612378606302,3.624584226325055,26.382950402410245,-37.062704425287215,1.3473391436090887,3,1.6049995422363281,0.25,-6.264997482299805,-10.439998626708984,7.529998779296875,2,0.08522727272727271,-1.5128101463923576,87.80000305175781,1.6610157437041349,89.4000015258789,-1.2487112994528953,89.62999725341797,0.08522727272727271
5938,2015-03-12,87.81999969482422,88.48999786376953,87.76000213623047,88.0,356900.0,-0.002045458013361201,-3.866712443732357,-0.5454524437046284,31.2941326418416,52.530009484717695,2.505487209240684,2.580323380798859,-3.373367457877734,-10.372525563797666,37.757863997967945,0.7299957275390625,1.220820081453681,-2.4825008392333956,-5.255794370595311,0.29079269212851955,-3.869147604914346,-1.0958540735524451,3.3181263224913806,22.69802942627584,-35.195561440432726,1.386646765680955,3,1.5349998474121094,1.3050003051757812,-5.507501602172852,-9.740001678466797,8.309997558593736,3,0.08699612179682936,2.7921843727087174,88.0,-1.5128101463923576,87.80000305175781,1.6610157437041349,89.4000015258789,0.08699612179682936
5939,2015-03-13,87.70999908447266,88.33999633789062,86.6500015258789,87.56999969482422,532300.0,-0.001252569013138416,1.4142888283378747,-0.7777730682829653,26.724175190218062,47.39093737128774,2.337720284169521,2.6896059254224554,-3.0279363431445745,-10.02006534954431,36.43380142605196,1.6899948120117188,0.7971496553372504,-2.5045013427734375,-5.492411159142449,0.48340847359557415,-3.9984562509579433,-1.0105464345889317,2.9903145447344315,31.26837018999221,-20.460179276255502,1.4939549081845085,3,1.5250015258789062,1.5500030517578125,-5.229999542236328,-9.630001068115234,9.25,4,0.07319573863821693,-3.866712443732357,87.81999969482422,2.7921843727087174,88.0,-1.5128101463923576,87.80000305175781,0.07319573863821693
5940,2015-03-16,88.9000015258789,90.06999969482422,88.19000244140625,88.61000061035156,710600.0,0.013567466125044225,-2.327436854791339,2.071444141689373,29.166689373173327,43.120616608708346,0.7745436289281713,1.4453297534064262,-3.934489900533194,-10.962697665270213,34.57485179986685,2.3600006103515625,0.37500531163992434,-1.232999038696292,-4.273139190774614,1.8071411133820305,-2.753069114735453,0.2870710373428693,1.3142746509287946,65.7895089076575,19.08766156558105,1.5200700760391592,3,0.154998779296875,0.4200019836425781,-5.715000152587891,-10.115001678466797,8.180000305175781,0,0.06917886862002609,1.4142888283378747,87.70999908447266,-3.866712443732357,87.81999969482422,2.7921843727087174,88.0,0.06917886862002609
5941,2015-03-17,85.9800033569336,88.41000366210938,84.16000366210938,86.0,1870200.0,-0.032845873102660184,-1.322406888975513,-0.06895372392202258,23.333359975644157,38.53336329632567,3.1861960765158415,4.309853593579021,-0.7597740296509556,-7.835824197556363,33.08124653476698,4.739997863769531,-0.040934263987495,-3.9774974822998104,-7.535130579173384,-0.41986438542623716,-5.75631403073659,-2.198680933863031,4.089996337890625,30.795277775984818,-11.556210384433353,1.7788165484367842,3,1.8299980163574219,2.3400001525878906,-2.795001983642578,-6.290004730224609,12.0,1,0.11432884179885838,-2.327436854791339,88.9000015258789,1.4142888283378747,87.70999908447266,-3.866712443732357,87.81999969482422,0.11432884179885838
5942,2015-03-18,85.81999969482422,86.3499984741211,82.52999877929688,85.45999908447266,1289700.0,-0.0018609404031439958,4.380288198063636,-18.003052270125906,21.66032340445355,34.2627790613128,2.826699260476815,4.402598121802583,-0.3065207330161712,-7.455320932943636,31.716742961921256,3.8199996948242188,-0.5862062559784391,-3.9515010833740263,-7.9612856169329405,0.0582834501848879,-5.9563933501534905,-1.946608816594562,4.25,43.63395909876017,6.004344498282052,2.0048922667794575,3,1.1599998474121094,1.6850013732910156,-2.604999542236328,-6.100002288818359,10.870002746582017,2,0.12456306780960036,-1.322406888975513,85.9800033569336,-2.327436854791339,88.9000015258789,1.4142888283378747,87.70999908447266,0.12456306780960036
5943,2015-03-19,86.06999969482422,86.33000183105469,84.7300033569336,85.27999877929688,825100.0,0.0029130738859124428,1.4427360880580065,2.194443267070741,25.14971336505394,32.067246690407586,1.9877898167755603,4.0723449117306245,-0.23658919541148293,-7.511466644058103,30.278499920477998,1.5999984741210938,-1.0689900543550976,-3.518001174926752,-7.856299180634267,0.8202968307807623,-5.687150177780509,-1.348852172072995,2.79359985351563,46.94960856353899,9.929858988709817,2.169149002853757,3,0.22999954223632812,1.4350013732910156,-2.799999237060547,-6.295001983642578,8.739997863769545,3,0.10991052768693721,4.380288198063636,85.81999969482422,-1.322406888975513,85.9800033569336,-2.327436854791339,88.9000015258789,0.10991052768693721
5944,2015-03-20,88.16000366210938,88.23999786376953,85.80999755859375,86.29000091552734,850700.0,0.02428260688620454,1.3940994080616367,2.36708934107217,33.97889830622309,30.349388138130216,-0.3717552904114996,1.8537069134018225,-2.0379984987023647,-9.397806202692792,28.941571211735035,2.4300003051757812,-1.4837068943702008,-1.2859973907470703,-5.615604059555238,3.0436092780610977,-3.4508007251511543,0.8788059436570137,-5.6300048828125,74.66849070559749,39.948325730814375,2.1648033344040853,3,-1.8600044250488281,-0.6550025939941406,-4.850002288818359,-8.34500503540039,7.109992980957031,4,0.09040373480308772,1.4427360880580065,86.06999969482422,4.380288198063636,85.81999969482422,-1.322406888975513,85.9800033569336,0.09040373480308772
5945,2015-03-23,92.25,92.43000030517578,88.16000366210938,88.16000366210938,892000.0,0.046392878493589196,-1.0880197879436804,2.1871606046388283,52.96468624453083,31.687842110491186,-4.486799642302756,-2.2940497324199356,-5.839438682142756,-13.263875839142315,27.175123473028012,4.269996643066406,-1.7717879290514986,2.7659988403320312,-1.6515904767050245,7.183588157369087,0.5572041818135034,4.974793498850559,-9.605801239013672,98.18181537946984,62.6084672754109,2.208794658518527,3,-4.770000457763672,-4.744998931884766,-7.852497100830078,-11.625,1.910003662109375,0,0.05105690064469015,1.3940994080616367,88.16000366210938,1.4427360880580065,86.06999969482422,4.380288198063636,85.81999969482422,0.05105690064469015
5946,2015-03-24,90.98999786376952,92.16000366210938,90.11000061035156,90.87999725341795,723900.0,-0.013658559742335874,-1.4848613757005624,0.026895038837197155,49.874526693052,32.68294502157673,-3.047150706458112,-1.206980219004251,-4.33696843008984,-11.81182531905118,24.975043301165893,2.1399993896484375,-1.8293272175087196,1.5764968872070142,-2.6874835967802113,5.84047737119424,-0.5554933547866057,3.708487129200634,-7.954367041015615,85.45452303575858,47.62418554134226,2.131990241993614,3,-3.509998321533189,-3.4849967956542827,-4.9875011444091655,-10.00500106811522,1.0900039672851705,1,0.06693047708829658,-1.0880197879436804,92.25,1.3940994080616367,88.16000366210938,1.4427360880580065,86.06999969482422,0.06693047708829658
5947,2015-03-25,88.19999694824219,92.12000274658205,88.02999877929688,91.47000122070312,448700.0,-0.0306627209696666,-1.265929792674945,-29.727146622277708,42.04299531571736,33.87726309645181,-0.2523322137635233,1.3879781121898276,-1.3357889249176367,-8.843091913994726,22.519225085523924,4.0900039672851705,-1.9977467708524586,-1.0445037841796818,-5.213812950002222,3.124805381642858,-3.1291583670909517,1.040150798731588,-4.78859134619141,45.064869695834744,7.198808914942319,2.0846545829112677,3,-0.7199974060058594,-0.6949958801269531,-1.5474987030029297,-6.399997711181641,4.3000030517578125,2,0.1108844302390457,-1.4848613757005624,90.98999786376952,-1.0880197879436804,92.25,1.3940994080616367,88.16000366210938,0.1108844302390457
5948,2015-03-26,86.38999938964844,87.66999816894531,85.58000183105469,87.66999816894531,516700.0,-0.020521514979823574,2.265622392294304,0.39143642412845364,41.41949593455853,35.51007651248964,1.4901981443908596,2.9250076553442454,0.608101735478698,-6.861475695333056,20.236847547077474,2.6199951171875,-1.9969940348413502,-2.586001205444333,-6.764857609053323,1.5928551981646564,-4.675429407248828,-0.49657300363983836,-2.6178499994726536,11.82478451132325,-27.889498976283114,2.0894282018044934,3,1.0900001525878906,1.1150016784667969,0.6875,-4.590000152587891,5.6399993896484375,3,0.1192267985244595,-1.265929792674945,88.19999694824219,-1.4848613757005624,90.98999786376952,-1.0880197879436804,92.25,0.1192267985244595
5949,2015-03-27,87.41000366210938,87.81999969482422,85.4000015258789,86.13999938964844,370700.0,0.011806971636385555,1.3157917792217273,-0.9921917840879289,44.94154225430506,37.2628379437265,0.47289424620034026,1.7057777079153595,-0.2211647127723353,-7.743382999049416,18.671340914719575,2.4199981689453125,-1.9887482956506801,-1.3839969635009766,-5.499100707808154,2.7311067808062006,-3.441548835654558,0.6735549086526049,-3.291540235333585,28.591784996462046,-12.112563782187102,2.0575518721535864,3,0.06999588012695312,0.09499740600585938,-0.3025035858154297,-5.610004425048828,3.079994201660142,4,0.08465843251865857,2.265622392294304,86.38999938964844,-1.265929792674945,88.19999694824219,-1.4848613757005624,90.98999786376952,0.08465843251865857
5950,2015-03-30,88.0199966430664,88.98999786376953,87.41000366210938,87.77999877929688,239600.0,0.00697852597415527,-2.2245171235276255,0.1889740601458591,50.58884793285479,40.29122549452768,-0.30737901517457544,0.8412051923951509,-0.63101084552207,-8.212405629612704,16.842375019897133,1.5799942016601562,-1.8610877011124956,-0.5850036621093722,-4.458951290534387,3.2889439663156423,-2.5219774763218794,1.351970152103135,-3.569071741154616,38.7573119710354,-6.085721258748258,1.9369738142125046,3,-0.5399971008300781,-0.5149955749511719,-0.777496337890625,-6.159996032714844,1.660003662109375,0,0.08236764685869935,1.3157917792217273,87.41000366210938,2.265622392294304,86.38999938964844,-1.265929792674945,88.19999694824219,0.08236764685869935
5951,2015-03-31,90.72000122070312,90.88999938964844,89.73999786376953,90.6500015258789,578200.0,0.030674899802434874,4.609817823182419,0.2916679912261182,56.42115250642446,44.15353983919111,-2.5304055426328063,-2.012380741206101,-3.1479156602275395,-10.736744463883625,14.712348773243534,2.8700027465820312,-1.6109850045931466,2.14700088500976,-1.6407412785094095,5.934743048528929,0.2531298032501752,4.040871966769345,-5.949913302660775,79.16664774456048,30.667124672848807,1.893871081759584,3,-2.1399993896484375,-3.2150001525878906,-3.0400028228759766,-8.670001983642578,0.5499954223632812,1,0.037918897653423045,-2.2245171235276255,88.0199966430664,1.3157917792217273,87.41000366210938,2.265622392294304,86.38999938964844,0.037918897653423045
5952,2015-04-01,89.55999755859375,90.62999725341795,87.9800033569336,90.62999725341795,339800.0,-0.012786636315042843,3.953261032321652,-15.28577656675729,53.92598595930464,47.35090346077452,-0.8762378427885409,-1.0204726967015603,-1.7900155697181361,-9.410667517539935,12.894035626082893,2.7399978637695312,-1.4849320338038297,1.0604972839355469,-2.5807137002485376,4.701708268119631,-0.7601082081564954,2.881102776027589,-4.48351314506607,75.77409201136767,23.018989927719545,1.8206054920920447,4,-0.6449966430664062,-2.0699996948242188,-1.2174968719482422,-7.019996643066406,3.220001220703125,2,0.028137609883388537,4.609817823182419,90.72000122070312,-2.2245171235276255,88.0199966430664,1.3157917792217273,87.41000366210938,0.028137609883388537
5953,2015-04-02,89.33999633789062,90.8000030517578,89.05999755859375,89.41000366210938,223100.0,-0.002456467470973167,-4.523784150358413,0.0654274244725386,53.65962366926747,49.53765072333501,-0.1604843341517892,-0.9948177950348907,-1.3892922116312434,-9.03711965166903,10.948509638247634,1.7400054931640483,-0.9953837568384643,0.9314964294433565,-2.515547058091343,4.378539916978056,-0.7920253143239933,2.6550181732107063,-3.969371288697019,71.76678224254258,15.620674948784668,1.7235217437673498,4,-0.42499542236328125,-1.8499984741210938,-0.6599941253662109,-6.799995422363281,3.720001220703139,3,0.03537053717976435,3.953261032321652,89.55999755859375,4.609817823182419,90.72000122070312,-2.2245171235276255,88.0199966430664,0.03537053717976435
5954,2015-04-06,91.72000122070312,91.83000183105469,88.41000366210938,88.80000305175781,585900.0,0.026639858746032807,1.1783432061929313,-41.70989537925022,56.01022585400548,49.87604401327664,-2.2153671110059463,-3.3837006809750676,-3.6290834197184125,-11.227581804688214,10.08118343651325,3.4199981689453125,-0.3708432235429484,3.2070011138916072,-0.5119573190054467,6.925959546788661,1.3475218974430732,5.066480330340141,-6.067001161270227,97.5112973773514,40.8258724677463,1.8594792164485276,4,-2.9399986267089844,-4.230003356933594,-3.039999008178711,-9.180000305175781,1.94000244140625,0,0.003379825059615982,-4.523784150358413,89.33999633789062,3.953261032321652,89.55999755859375,4.609817823182419,90.72000122070312,0.003379825059615982
5955,2015-04-07,92.58999633789062,93.88999938964844,92.1500015258789,92.1500015258789,601600.0,0.009485336956047918,-6.90917445509875,0.15068324928800983,65.4366872837196,51.60517296779527,-3.388386968750609,-4.218753494414102,-4.321041449650295,-11.907278237764984,10.044727589182276,2.1699981689453125,0.24956927246496718,3.917496490478513,-0.2125454253900756,8.047538406347101,1.8524755325442186,5.982517448412807,-6.66591626862801,78.00331769155797,17.297627089292106,2.065020957934291,4,-2.944995880126953,-4.379997253417969,-3.8524951934814453,-10.049995422363281,14.160003662109375,1,-0.02268061947488953,1.1783432061929313,91.72000122070312,-4.523784150358413,89.33999633789062,3.953261032321652,89.55999755859375,-0.02268061947488953
5956,2015-04-08,94.37999725341795,94.5,91.88999938964844,92.81999969482422,649200.0,0.019332551963767708,1.8999957614546688,3.5454908012692363,68.57637670121525,54.55332645507281,-5.193051250753456,-5.787236970929669,-5.91981779502342,-13.483302968560892,10.766443944953227,2.6100006103515625,0.7209634883234912,5.378497695922832,0.5515692975596806,10.205426094285983,2.965033496741256,7.791961895104407,-7.9779620249321965,98.15946612933213,33.83634450633481,2.413464199181575,4,-4.429996490478501,-5.864997863769517,-5.474994659423814,-11.83999633789061,13.819999694824247,2,-0.049798655276735215,-6.90917445509875,92.58999633789062,1.1783432061929313,91.72000122070312,-4.523784150358413,89.33999633789062,-0.049798655276735215
5957,2015-04-09,95.5,95.56999969482422,93.58000183105469,94.5500030517578,460000.0,0.011866950404488152,2.6513844947783967,0.6089733557651071,69.71977384328255,57.69780177826436,-5.776066464000593,-6.6579032910671,-6.833895449928519,-14.375215668497233,11.348892094352895,1.9899978637695312,0.6496335039147709,6.123500442504877,0.5211252692983237,11.72587561571143,3.3223128559016004,8.924688029108154,-8.450127589793098,99.02235008924052,31.158988507177924,2.801187586603278,4,-5.0149993896484375,-6.450000762939453,-6.594997406005859,-12.959999084472656,13.989997863769517,3,-0.04429322886841458,1.8999957614546688,94.37999725341795,-6.90917445509875,92.58999633789062,1.1783432061929313,91.72000122070312,-0.04429322886841458
5958,2015-04-10,95.45999908447266,96.2300033569336,95.25,95.76000213623048,219200.0,-0.00041885775421302007,-1.7222269317170347,-0.31579370050917355,66.69714700539396,60.115091195052024,-4.821184133546538,-6.341307755060143,-6.570326211645664,-14.083965063052972,12.23663380948688,0.9800033569335938,0.7303714732938431,5.7014995574951115,-0.4672533003405732,11.870252415330796,2.617123128577262,8.785875986412961,-7.558113945804024,90.15339766610764,22.194501866217053,3.084376428917845,4,-3.639995574951172,-6.079998016357422,-6.554996490478516,-12.019996643066406,14.27999877929686,4,-0.028074589680272766,2.6513844947783967,95.5,1.8999957614546688,94.37999725341795,-6.90917445509875,92.58999633789062,-0.028074589680272766
5959,2015-04-13,94.12999725341795,95.5500030517578,94.0199966430664,95.43000030517578,229700.0,-0.013932556503355786,-1.0131606685739913,4.333299425257968,54.92145524005209,60.596492006962826,-2.7241832285665737,-4.749167194579712,-5.011159892179421,-12.509174102504986,12.256151022696839,1.530006408691392,1.1937187089005334,4.050497817993147,-2.333808609075689,10.434804245061983,0.858344604458722,7.242651031527572,-5.228737928557521,51.61280682355515,-12.005776860438715,3.1921532135344197,4,-2.024993896484361,-4.74999618530272,-4.899995803832994,-10.689994812011705,15.540000915527358,0,-0.011367255136994436,-1.7222269317170347,95.45999908447266,2.6513844947783967,95.5,1.8999957614546688,94.37999725341795,-0.011367255136994436
5960,2015-04-14,95.0500030517578,95.12999725341795,93.88999938964844,94.1999969482422,278600.0,0.009773779084078615,1.455454669063811,-0.6538493139429502,60.82089931607992,61.0853527635912,-2.8408598358269472,-5.464999979454149,-5.6798158451159395,-13.177833114240642,12.98293860076386,1.239997863769517,1.8869687560057002,4.663003540039043,-2.065264643767719,11.391271723845804,1.2988694481356617,8.027137631942423,-5.2692944430485795,72.81107773009866,11.460761591838619,3.364134091903382,4,-2.9449996948242045,-5.670001983642564,-5.965000152587876,-11.610000610351548,13.930000305175795,1,-0.01462387527637976,-1.0131606685739913,94.12999725341795,-1.7222269317170347,95.45999908447266,2.6513844947783967,95.5,-0.01462387527637976
5961,2015-04-15,95.80999755859376,96.5,95.11000061035156,95.47000122070312,423600.0,0.007995733639504676,-1.6226463983416826,0.39999281944497317,72.74356130599824,63.176194468779386,-3.132303987065441,-5.745364290783741,-6.194112166205386,-13.690207863497562,12.333817873961495,1.4499969482422017,2.5106984114996607,4.931498336792004,-1.8769549072230518,11.739951580807059,1.5272717147844759,8.335724958799531,-5.255373580097626,76.36976458600107,12.424107528720242,3.404226622007529,4,-3.3549957275390767,-6.294998168945327,-6.92999649047853,-12.369995117187514,13.52999877929686,2,0.11418435153091133,1.455454669063811,95.0500030517578,-1.0131606685739913,94.12999725341795,-1.7222269317170347,95.45999908447266,0.11418435153091133
5962,2015-04-16,96.51000213623048,96.70999908447266,95.5500030517578,95.91000366210938,337500.0,0.007306174673562982,1.3200097656995349,1.7647204021182699,82.3943376476972,66.3689404663827,-3.0651025736056567,-5.906254423731397,-6.717747678710893,-14.116049370496953,11.07330897761146,1.159996032714858,3.030961722179711,5.09700279235841,-1.7178110868104568,11.911816671527276,1.6895958527739765,8.504409731942843,-5.123025514723807,92.90790886930787,21.445258765679483,3.407406939584434,4,-3.9500007629394673,-6.890003204345717,-7.855001449584975,-13.069999694824233,13.139999389648423,3,0.12112728787955573,-1.6226463983416826,95.80999755859376,1.455454669063811,95.0500030517578,-1.0131606685739913,94.12999725341795,0.12112728787955573
5963,2015-04-17,95.52999877929688,96.23999786376952,94.41999816894531,96.06999969482422,275000.0,-0.01015442270481215,3.136375852891044,-0.9000038147069456,76.05900580969421,68.59658268368145,-1.2457080242479464,-4.407150295101431,-5.564935792016939,-12.85920965748727,9.559504824129844,2.0900039672851705,3.2152673297143934,3.6439994812011776,-2.9178596737429103,10.205858636145265,0.3630699037291265,6.924929058673229,-3.291338563715641,58.15601301867037,-17.955816327010773,3.2809295774720453,4,-1.2299995422363281,-5.909999847412109,-6.602499008178711,-12.089996337890625,12.459999084472642,4,0.14613209738151944,1.3200097656995349,96.51000213623048,-1.6226463983416826,95.80999755859376,1.455454669063811,95.0500030517578,0.14613209738151944
5964,2015-04-20,96.12999725341795,96.5500030517578,95.47000122070312,95.62999725341795,208100.0,0.006280733610258382,-1.6341762965444657,-0.9259243560943218,76.04363791739871,69.77513275409024,-1.2900224496667505,-4.616112564976291,-5.996420178344181,-13.219343396550798,9.155225646760922,1.0800018310546733,3.6003389488232926,3.8454982757568246,-2.7316217823233586,10.422618333837008,0.5569382467167401,7.134058304796909,-3.1759228188140867,79.43255695668239,-1.34635463536884,3.288560029040088,4,-1.8299980163574077,-6.509998321533189,-6.8899974822997905,-12.689994812011705,11.10000610351564,0,0.14157912201404588,3.136375852891044,95.52999877929688,1.3200097656995349,96.51000213623048,-1.6226463983416826,95.80999755859376,0.14157912201404588
5965,2015-04-21,96.95999908447266,97.38999938964844,96.0,96.56999969482422,230000.0,0.008634160561418192,1.2239990234375,0.779998779296875,72.77368185693615,70.24149999361478,-1.603584249287124,-5.349428772274621,-6.650914116083044,-13.800302816524379,9.465728642840515,1.3899993896484375,4.082802121855892,4.440000152587885,-2.4612250739162533,11.341225379092023,0.9893875393358087,7.890612765839961,-3.40497670588978,85.521881197275,4.351526462791966,3.450612613252069,4,-1.4749984741210938,-7.0,-7.712497711181641,-13.519996643066406,12.44000244140625,1,0.13108497529377616,-1.6341762965444657,96.12999725341795,3.136375852891044,95.52999877929688,1.3200097656995349,96.51000213623048,0.13108497529377616
5966,2015-04-22,97.08000183105469,97.3000030517578,95.81999969482422,96.98999786376952,208300.0,0.0012376521010224462,4.584850796758512,0.23077976446656487,79.69981450836266,71.3503934008459,-1.453125969748811,-5.25944492321176,-6.599422512941544,-13.6774575734361,9.761233980806923,1.4800033569335795,4.365027868147109,4.255502700805664,-2.8944128155723376,11.405418217183666,0.6805449426166632,7.830460458994665,-2.8346835904800116,89.56237605450006,7.390961761113644,3.5749577581889977,4,-1.44000244140625,-7.120002746582031,-7.892499923706055,-13.639999389648438,12.55999755859375,2,0.12257932943376026,1.2239990234375,96.95999908447266,-1.6341762965444657,96.12999725341795,3.136375852891044,95.52999877929688,0.12257932943376026
5967,2015-04-23,97.9800033569336,98.12000274658205,96.86000061035156,96.91000366210938,205100.0,0.009270720116437037,-1.1538391314271053,11.888361447823842,82.38378773156224,73.09335348153127,-2.1951916239701603,-5.680423691129363,-7.335212650773997,-14.328029899460105,10.57257536467444,1.260002136230483,4.401818324303008,4.66650390625,-2.4894566363753654,11.822464448875365,1.0885236349373173,8.244484177562683,-3.1686425095256396,96.21623739347176,12.202897359733228,3.577980271312685,4,-1.9750022888183594,-7.655002593994141,-9.915000915527344,-14.540000915527344,12.359992980957031,3,0.11594195337566426,4.584850796758512,97.08000183105469,1.2239990234375,96.95999908447266,-1.6341762965444657,96.12999725341795,0.11594195337566426
5968,2015-04-24,96.69000244140624,98.29000091552734,96.63999938964844,98.0999984741211,208400.0,-0.013165961128088433,-1.1854293928324213,-1.317753677440529,70.28569400000231,74.80049112152574,-0.7960828774821493,-3.7726322765997935,-5.898407423085629,-12.794526933729955,10.508984042369784,1.6500015258789062,4.167281016858993,2.8615028381347543,-3.6499984007509454,9.373004077020454,-0.39424778130809557,6.117253457577604,-1.216913214163469,43.26245931665457,-37.430634012115405,3.255750619442852,4,-0.6000022888183452,-5.180000305175767,-9.447502136230455,-13.249999999999986,17.39999389648439,4,0.13403659899922316,-1.1538391314271053,97.9800033569336,4.584850796758512,97.08000183105469,1.2239990234375,96.95999908447266,0.13403659899922316
5969,2015-04-27,94.80999755859376,97.62999725341795,94.4800033569336,97.3000030517578,291500.0,-0.019443632592229476,1.000000000000009,1.7659663115290376,58.37102952903828,74.52828336740998,1.3304331570464996,-1.3805970895177353,-3.929102915098227,-10.675488269306314,10.004772215899054,3.149993896484361,3.742260591248254,0.6114982604980668,-5.163704309295895,6.386700830292028,-2.276103024398921,3.4990995453950546,3.4800033569335795,8.66127068548489,-69.38244597790879,2.887601284896981,4,1.545001983642564,-2.964996337890639,-7.907497406005874,-11.369995117187514,19.260002136230455,0,0.13901487864747963,-1.1854293928324213,96.69000244140624,-1.1538391314271053,97.9800033569336,4.584850796758512,97.08000183105469,0.13901487864747963
5970,2015-04-28,95.2699966430664,95.63999938964844,93.30999755859376,94.5500030517578,303400.0,0.004851799349413044,2.191785331695954,-0.28915341483593143,53.730082394742745,72.41567459949272,1.0112674787817753,-1.3382057761394037,-4.326788097679753,-10.927278066395985,9.946821683923282,2.3300018310546733,3.449336100283574,0.7089973449706974,-4.291479872935838,5.709474562877233,-1.7912412639825703,3.209235953923965,3.0200042724609375,39.357384804646095,-34.648843334786726,2.5002386089532687,4,0.5300025939941406,-3.4249954223632812,-8.367496490478516,-11.829994201660156,18.20000457763672,1,0.12553801968395062,1.000000000000009,94.80999755859376,-1.1854293928324213,96.69000244140624,-1.1538391314271053,97.9800033569336,0.12553801968395062
5971,2015-04-29,94.16000366210938,95.1999969482422,93.12999725341795,95.12000274658205,369700.0,-0.011651023617809897,2.6964693219980633,-1.333343929808939,44.37921632381369,68.19177223017232,2.0814856277531106,0.04502598688851833,-3.13256718512352,-9.644233173189008,10.492236983159009,2.1399993896484517,3.5659643270678743,-0.5729957580566349,-5.242911104117127,4.096919588003857,-2.907953431086881,1.761961914973611,3.930797119140621,19.961350342731304,-48.77868536960783,2.3349576730302473,4,1.5499954223632812,-2.31500244140625,-6.667503356933594,-10.165000915527344,20.12999725341797,2,0.16185213754300443,2.191785331695954,95.2699966430664,1.000000000000009,94.80999755859376,-1.1854293928324213,96.69000244140624,0.16185213754300443
5972,2015-04-30,92.08000183105469,94.13999938964844,91.31999969482422,93.45999908447266,404600.0,-0.02209007806030594,1.0583955426480702,1.4374985098824382,37.894005083707405,63.951216593951564,3.874447271915159,2.4490650303144292,-0.9923826224225962,-7.393055112537098,10.86503601963558,2.8400039672851562,3.4312526880228518,-2.7789978027343807,-6.972964552931444,1.4149689474626825,-4.875981177832912,-0.6820144276358491,5.7131507385253855,10.903902483876477,-52.85022733381956,2.096983375098535,4,2.7249984741210938,-0.2350006103515625,-4.587501525878906,-6.545001983642578,20.869995117187514,3,0.19070370557563887,2.6964693219980633,94.16000366210938,2.191785331695954,95.2699966430664,1.000000000000009,94.80999755859376,0.19070370557563887
5973,2015-05-01,92.5,93.11000061035156,91.26000213623048,91.66000366210938,359100.0,0.004561231109833308,-1.25609653978919,-0.6086942099414526,43.75480490689522,60.363568481673404,3.3295855046007716,2.401047751863956,-1.3525242925866507,-7.636738856370016,11.334153533421269,1.8499984741210795,3.0141168465578403,-2.5169998168945256,-6.016041699834702,0.9820420660456506,-4.266520758364621,-0.7674788754244304,4.77530033959961,19.466229423375292,-43.930766480148435,1.7495209414700885,5,2.2750015258789062,-0.654998779296875,-5.007499694824219,-6.840000152587891,19.980003356933594,4,0.19286482527449333,1.0583955426480702,92.08000183105469,2.6964693219980633,94.16000366210938,2.191785331695954,95.2699966430664,0.19286482527449333
5974,2015-05-04,92.02999877929688,93.1500015258789,91.6999969482422,92.6999969482422,289700.0,-0.005081094277871623,-1.1804550095797781,-0.797620345140798,38.01586186685146,56.501588482775105,3.527829513026731,3.051938463317825,-0.8675137664633468,-6.972046030521511,12.231703381547623,1.4500045776367045,2.34541650492271,-3.0025009155273494,-6.442293366402382,0.4372915353476827,-4.722397140964858,-1.2826046900898405,4.643771739965828,17.57984305733345,-42.78286695067196,1.7198962254375147,5,2.7450027465820312,-0.18499755859375,-4.537498474121094,-5.654998779296875,23.650001525878906,0,0.23970442085408772,-1.25609653978919,92.5,1.0583955426480702,92.08000183105469,2.6964693219980633,94.16000366210938,0.23970442085408772
5975,2015-05-05,90.48999786376952,91.93000030517578,89.91999816894531,91.62000274658205,369200.0,-0.01673368397212016,1.2971452985491072,1.686579061240299,30.119601196296955,50.992675892545584,4.529913882244003,4.665762187230641,0.6541144561898733,-5.258542745034035,12.811887334658396,2.1100006103515625,1.7992125504231211,-4.437501907348647,-8.294165806740608,-0.5808380079566859,-6.3658338570446205,-2.5091699576526736,5.642395817189964,10.79545126145102,-45.57854343657712,1.9283319496959805,5,3.615001678466811,2.3600044250488423,-2.997497558593736,-4.114997863769517,25.0800018310547,1,0.260581306085937,-1.1804550095797781,92.02999877929688,-1.25609653978919,92.5,1.0583955426480702,92.08000183105469,0.260581306085937
5976,2015-05-06,89.68000030517578,90.6999969482422,89.19000244140625,90.6999969482422,309500.0,-0.008951238564655184,1.9607832870830386,0.902647996111041,24.684955337802677,44.581694515461194,4.67104230994785,5.381506520605228,1.4066116481240272,-4.2669742326596065,13.307078562320898,1.5099945068359517,1.1492029048216637,-5.012499618530271,-9.526403545140056,-0.49859569192048525,-7.26945158183517,-2.755547655225371,5.706905914342002,9.89895284568885,-40.12481228218901,2.2569519633048936,5,4.060001373291016,3.4550018310546875,-2.1875,-3.3050003051757812,24.970001220703125,2,0.2652765481107422,1.2971452985491072,90.48999786376952,-1.1804550095797781,92.02999877929688,-1.25609653978919,92.5,0.2652765481107422
5977,2015-05-07,91.2699966430664,91.47000122070312,89.38999938964844,89.68000030517578,353400.0,0.01772966472435278,1.0904483311224764,-1.5588250693753383,34.8936078112022,40.64924049448341,2.2675976653616345,3.6452545201888995,-0.19715960759947393,-5.669898999135967,13.324511853230469,2.0800018310546875,0.5440602834257646,-3.211003112792966,-7.956075616070024,1.5340693904840919,-5.583539364431488,-0.8384668611544441,3.249343047515765,52.5251182460095,3.3842059772514403,2.372536251638529,5,2.140003204345703,1.8650054931640625,-3.2274951934814453,-4.894996643066406,22.990005493164077,3,0.25221874788147836,1.9607832870830386,89.68000030517578,1.2971452985491072,90.48999786376952,-1.1804550095797781,92.02999877929688,0.25221874788147836
5978,2015-05-08,92.77999877929688,93.2699966430664,91.6500015258789,92.4499969482422,372100.0,0.016544343067478096,1.473279597446769,0.20754879944721857,38.840779489181394,38.479212712277075,0.16163164544779818,2.028163942299898,-1.7094771495138161,-6.95436686116615,12.80911668538095,2.0,-0.16266867427640364,-1.5670009613037053,-6.3469036600820345,3.212901737474624,-3.95695231069287,0.8229503880854594,0.9932336964006652,87.99023136919777,40.91789999816373,2.389951349389168,5,-0.36499786376953125,0.5700035095214844,-4.5774993896484375,-6.114997863769531,20.900001525878906,4,0.2173959736400224,1.0904483311224764,91.2699966430664,1.9607832870830386,89.68000030517578,1.2971452985491072,90.48999786376952,0.2173959736400224
5979,2015-05-11,93.05999755859376,93.76000213623048,92.1500015258789,93.0199966430664,477100.0,0.003017878669765217,1.236096320432305,0.12121422296208648,36.51451669154402,36.56637207858834,-0.4388610421221699,1.7538121925729513,-1.9656965683996646,-7.014174494020196,12.727898253261033,1.6100006103515767,-1.0587524951005065,-1.233502197265608,-6.047462623189048,3.5804582286578324,-3.640482410227321,1.173478015696105,-3.869995117187514,84.68261215795023,40.719337657777146,2.406980212961719,5,-0.8649978637695455,0.29000473022459516,-4.857498168945327,-6.209995269775405,19.91000366210936,0,0.20868263816697752,1.473279597446769,92.77999877929688,1.0904483311224764,91.2699966430664,1.9607832870830386,89.68000030517578,0.20868263816697752
5980,2015-05-12,93.66000366210938,93.79000091552734,92.0,92.16999816894531,556800.0,0.0064475190119990256,1.04571533203125,37.24928476061999,38.55422486589832,35.91915080548662,-1.4430094473682544,1.1007684519969558,-2.558639350084519,-7.393693914775753,12.722061915701127,1.7900009155273438,-1.6743386773273272,-0.5639961242675753,-5.372101918600734,4.244109670065583,-2.9680490214341546,1.840056772899004,-4.378601226806637,97.17397181435355,56.54232867997324,2.404052897166581,5,-1.9950027465820312,0.07999801635742188,-5.525003433227539,-6.810001373291016,21.56999969482422,1,0.23510565643907522,1.236096320432305,93.05999755859376,1.473279597446769,92.77999877929688,1.0904483311224764,91.2699966430664,0.23510565643907522
5981,2015-05-13,106.75,107.08000183105469,98.12000274658205,98.41000366210938,2153500.0,0.13976079250556595,-1.0089688169817388,5.597292342983543,66.16291472709517,39.060140765863046,-14.03526234539683,-11.728956729807365,-15.475135070651802,-20.20352899020321,13.259824872501081,13.419998168945312,-1.6777174272570932,11.979000091552734,4.6060617204776975,19.35193846262777,8.292530906015216,15.665469277090253,-17.28825362548828,98.13452919439816,61.86813194505934,3.6864691855375202,5,-8.614997863769531,-8.614997863769531,-17.822500228881836,-19.080001831054688,9.830001831054688,2,0.08262294796088265,1.04571533203125,93.66000366210938,1.236096320432305,93.05999755859376,1.473279597446769,92.77999877929688,0.08262294796088265
5982,2015-05-14,108.1999969482422,109.7699966430664,105.2699966430664,106.6500015258789,1066200.0,0.013583109585407094,-1.0881645398206121,0.18585085167499302,71.08830586023758,42.09719642734553,-14.48100126991217,-12.920716191102954,-16.72056653047501,-21.390350561632843,13.901995207449202,4.5,-1.575305262433261,12.844497299194344,3.344446552806005,22.344548045582684,8.094471926000168,17.59452267238852,-17.68115524633791,91.33554018822555,53.642691679334845,4.7500253731941715,5,-8.719997406005874,-8.719997406005874,-18.967496871948256,-19.889995574951186,9.990005493164034,3,0.05961187393306577,-1.0089688169817388,106.75,1.04571533203125,93.66000366210938,1.236096320432305,93.05999755859376,0.05961187393306577
5983,2015-05-15,109.48999786376952,109.75,108.05999755859376,108.05999755859376,651100.0,0.011922374786612844,-1.3636392737671865,0.9225835667278393,77.49064827305583,46.48328380581268,-14.64790811550867,-13.819793070332807,-17.790985424166124,-22.409398096223427,15.109431409557263,1.6900024414062358,-1.1819668374439516,13.436498260498027,2.0236560849636334,24.84934043603242,7.73007717273083,19.142919348265224,-17.43106376657225,98.42431720770111,54.70211392490181,5.706421087767198,5,-10.009998321533189,-10.009998321533189,-19.722497940063462,-20.644996643066392,8.430000305175795,4,0.04356566230274228,-1.0881645398206121,108.1999969482422,-1.0089688169817388,106.75,1.04571533203125,93.66000366210938,0.04356566230274228
5984,2015-05-18,109.73999786376952,111.4499969482422,109.3499984741211,109.5999984741211,639200.0,0.0022833135891651146,-5.562501490117585,0.09790165018965978,77.3122056532999,51.726906523257455,-13.546071412950099,-13.70030843536938,-17.764646848986942,-22.38823199242499,16.35515296575742,2.099998474121108,-0.4326270051457044,13.005998229980449,0.054636847356206886,25.95735961260469,6.530317538668328,19.48167892129257,-16.264178762902716,91.20822954870835,44.99511483659004,6.475680691312118,5,-9.419998168945298,-9.419998168945298,-19.139995574951158,-20.564994812011705,5.690002441406264,0,0.035903066503585546,-1.3636392737671865,109.48999786376952,-1.0881645398206121,108.1999969482422,-1.0089688169817388,106.75,0.035903066503585546
5985,2015-05-19,109.66999816894531,110.80999755859376,109.30999755859376,109.8000030517578,443100.0,-0.0006378685637583592,-2.5293864215705053,-0.928610354223426,80.4715056319628,57.92541211149747,-11.699611761523784,-13.311787422210188,-17.40600989463948,-22.040409230215644,17.351496189605207,1.5,0.25974850108980263,12.300498580932612,-1.8859749352047004,26.486972097069923,5.207261822863956,19.393735339001267,-14.396761283340965,86.64666501448887,35.57978392841005,7.093236758068657,5,-9.25,-9.349998474121094,-18.9274959564209,-20.4949951171875,5.040000915527344,1,0.03009029914155925,-5.562501490117585,109.73999786376952,-1.3636392737671865,109.48999786376952,-1.0881645398206121,108.1999969482422,0.03009029914155925
5986,2015-05-20,108.9800033569336,110.81999969482422,108.87000274658205,109.75,594500.0,-0.0062915548785620334,-2.939396274689706,5.9228286384983,85.12054987473016,63.50618345188946,-8.92227817477496,-12.316011746647533,-16.37786392351191,-21.077774909518467,18.424352766056266,1.9499969482421733,1.1484923633784376,11.01550369262695,-4.088386593377322,26.119393978631223,3.463558549624807,18.567448835629094,-12.089090465065453,60.03246813369943,3.7247450947064564,7.551945143002138,5,-7.430004119873047,-8.660003662109375,-18.23750114440918,-19.80500030517578,4.019996643066406,2,0.057349970705450115,-2.5293864215705053,109.66999816894531,-5.562501490117585,109.73999786376952,-1.3636392737671865,109.48999786376952,0.057349970705450115
5987,2015-05-21,109.33999633789062,109.8499984741211,107.33000183105469,109.0199966430664,487700.0,0.0033032939059285393,2.7611778839310626,-0.4155858310626703,85.08334800933079,68.64424662079495,-7.207421311965334,-12.417982345141581,-16.394998136925366,-21.15659465222066,19.01214063402695,2.5199966430664062,2.419591735922893,10.807497024536133,-5.130242665931263,26.74523671500353,2.838627179302435,18.77636686976983,-10.993175040385083,48.78633225682185,-11.678382952851408,7.9688698452337015,5,-7.614997863769531,-9.019996643066406,-18.354995727539062,-20.02999496459961,-0.339996337890625,3,0.06621552712321721,-2.939396274689706,108.9800033569336,-2.5293864215705053,109.66999816894531,-5.562501490117585,109.73999786376952,0.06621552712321721
5988,2015-05-22,109.6500015258789,110.30999755859376,108.68000030517578,109.33000183105469,264100.0,0.0028352405192175745,-1.012338876408745,1.0,86.95472125014605,74.24871379397295,-5.445401915709567,-12.33994991407394,-16.34567042930263,-21.179971126316673,19.781459980489956,1.629997253417983,3.9983792757071512,10.469502258300778,-6.1903191061556555,27.129323622757212,2.1395915760725615,18.799412940528995,-9.992862663299704,56.310738941068216,-9.182941093720196,8.329910682228217,5,-7.9250030517578125,-9.330001831054688,-18.560001373291016,-20.235000610351562,1.400001525878892,4,0.07788418419229814,2.7611778839310626,109.33999633789062,-2.939396274689706,108.9800033569336,-2.5293864215705053,109.66999816894531,0.07788418419229814
5989,2015-05-26,107.98999786376952,109.37999725341795,107.4000015258789,109.37999725341795,318500.0,-0.015139112074864958,1.8489159668477757,-4.343752235176311,86.51921168838948,79.57815677424973,-1.6146593359468255,-10.162966543377877,-14.334668402276307,-19.244392755868205,21.480987998107732,2.25,5.411999249842353,8.150498580932606,-8.821187979986789,25.122185141852,-0.33534469952709856,16.63634186139231,-7.153573192624009,18.911072684782987,-51.29147094277605,8.4858432804597,5,-3.2049980163573935,-7.669998168945298,-16.02999877929686,-18.36999893188475,4.819999694824247,1,0.09195296325223179,-1.012338876408745,109.6500015258789,2.7611778839310626,109.33999633789062,-2.939396274689706,108.9800033569336,0.09195296325223179
5990,2015-05-27,107.2300033569336,108.0,106.61000061035156,108.0,708500.0,-0.0070376379467538275,2.6104037651721574,0.5539546627147484,86.70014965235347,81.8600717659451,1.4222318571972465,-8.918260780880615,-13.263633111979331,-18.195915140816794,23.268603406897228,1.3899993896484375,6.781224297587059,6.792503738403326,-10.343290104615022,23.928297581421674,-1.775393183105848,15.3604006599125,-5.332221458078422,14.726909297171325,-60.49688701210311,8.567896921509176,5,1.1299934387207031,-6.910003662109375,-15.270004272460938,-17.610004425048828,5.1999969482421875,2,0.07647110595480511,1.8489159668477757,107.98999786376952,-1.012338876408745,109.6500015258789,2.7611778839310626,109.33999633789062,0.07647110595480511
5991,2015-05-28,109.4000015258789,109.68000030517578,107.08000183105469,107.2300033569336,344600.0,0.020236856299650663,-1.105260881920506,-2.818191726529601,87.01513293656731,83.62971921887062,-0.3713878111509672,-10.422334339879441,-14.996827271413139,-20.06220231993757,25.205508966319556,2.5999984741210938,8.366098004617385,8.20050201416015,-9.114382995148333,25.515387023468634,-0.456940490494091,16.857944518814392,-6.546998122085029,75.40549234379287,-2.5784322041462104,8.657442504654243,5,-0.37000274658203125,-9.080001831054688,-16.677501678466797,-19.44000244140625,2.4399948120117188,3,0.048537454154766735,2.6104037651721574,107.2300033569336,1.8489159668477757,107.98999786376952,-1.012338876408745,109.6500015258789,0.048537454154766735
5992,2015-05-29,109.63999938964844,111.11000061035156,109.63999938964844,110.27999877929688,458900.0,0.0021937647204945954,-3.5937581956464726,-0.2949308431718619,86.30493282383058,84.60908416895671,-0.4309602888683628,-9.780795287715165,-14.783068191650443,-19.976606028605573,26.6116908362935,1.7099990844726562,10.047097904350622,7.5625,-9.585364855490496,24.710364855490496,-1.0114324277452482,16.136432427745248,-5.927296631409732,67.33330620659721,-8.997207789536347,8.57393242774525,5,-0.6100006103515625,-9.319999694824219,-16.84000015258789,-19.68000030517578,2.6800003051757812,4,0.030645755463847513,-1.105260881920506,109.4000015258789,2.6104037651721574,107.2300033569336,1.8489159668477757,107.98999786376952,0.030645755463847513
5993,2015-06-01,110.33999633789062,111.18000030517578,109.27999877929688,110.29000091552734,354200.0,0.006384503394189833,1.1965292937311194,-0.07811792194168277,86.54824530262643,85.63531079665967,-1.114954553725994,-9.56620058549612,-15.019878165722929,-20.33485101876589,28.015255006447504,1.9000015258789062,10.105162849170057,7.370497131347662,-9.533947105407861,24.274941368103185,-1.0817249870300998,15.822719249725424,-5.8535641606515725,81.6191679785776,6.083027113630493,8.452222118377758,6,-1.4449958801269531,-10.019996643066406,-17.17499542236328,-20.014995574951172,-1.8699951171875,0,-0.012144248526048451,-3.5937581956464726,109.63999938964844,-1.105260881920506,109.4000015258789,2.6104037651721574,107.2300033569336,-0.012144248526048451
5994,2015-06-02,114.08999633789062,114.81999969482422,108.79000091552734,109.77999877929688,856400.0,0.033985863009424966,1.0901193463848333,86.20784373569357,88.12991681988125,86.48624537309506,-4.674600731807757,-12.204514668397408,-18.320943334893684,-23.74864006215485,29.76016094682052,6.029998779296875,9.992987243407399,10.017497253417972,-6.759816553693099,26.794811060529042,1.6288403498624433,18.4061541569735,-8.907207683551263,91.1083625050065,17.55292501633339,8.388656903555534,6,-3.3749961853027344,-12.08499526977539,-20.289995193481445,-23.679996490478516,-5.649993896484389,1,-0.026645572650642713,1.1965292937311194,110.33999633789062,-3.5937581956464726,109.63999938964844,-1.105260881920506,109.4000015258789,-0.026645572650642713
5995,2015-06-03,114.06999969482422,115.20999908447266,114.0,114.8499984741211,515700.0,-0.00017527078366441629,-1.6304380276317316,-0.1809742972456277,76.67642585657055,85.54800937107731,-4.430770012488523,-10.885491473735172,-17.974841139276265,-23.415640865478906,30.930686404928164,1.2099990844726562,9.592335316570825,8.818500518798828,-7.238546355208214,24.87554739280587,0.7899770817952998,16.847023955802356,-7.730745715626668,85.97786254885676,14.889923999092332,8.028523437003523,6,-3.1599998474121094,-11.869998931884766,-19.969999313354492,-23.65999984741211,-4.319999694824219,2,-0.011045867796978914,1.0901193463848333,114.08999633789062,1.1965292937311194,110.33999633789062,-3.5937581956464726,109.63999938964844,-0.011045867796978914
5996,2015-06-04,113.47000122070312,114.51000213623048,112.8000030517578,113.9499969482422,274300.0,-0.0052599147516988465,1.1374907017108828,0.6153801009429346,70.47401911441976,83.92475060497608,-3.494354917468783,-8.866407709095625,-17.008365707781465,-22.521473086851984,31.718993029914454,1.7099990844726847,9.165015026640916,7.029001998901364,-7.635387913128795,21.693391910931524,-0.3031929571137084,14.361196954916437,-5.888842926767055,72.89722180628938,4.189929137194255,7.332194956015079,6,-2.5600013732910156,-11.270000457763672,-19.64750099182129,-23.060001373291016,-2.959999084472642,3,-0.009165426142055844,-1.6304380276317316,114.06999969482422,1.0901193463848333,114.08999633789062,1.1965292937311194,110.33999633789062,-0.009165426142055844
5997,2015-06-05,114.29000091552734,114.3499984741211,112.37000274658205,113.51000213623048,336700.0,0.0072265769454720186,3.4000203451900264,-1.625011921034986,69.35488435909906,81.96921317263752,-3.954179381438337,-8.298868028397749,-17.35486018678145,-23.04146485577003,32.915039991904045,1.9799957275390483,8.690994525443813,6.698001480102533,-6.492202645018068,19.888205605223135,0.10289941754223264,13.293103542662834,-5.640804910916145,85.66980636543622,19.865532930773725,6.595102062560298,6,-3.3800010681152344,-12.09000015258789,-20.512500762939453,-23.880001068115234,-0.23000335693357954,4,-0.021436736004994295,1.1374907017108828,113.47000122070312,-1.6304380276317316,114.06999969482422,1.0901193463848333,114.08999633789062,-0.021436736004994295
5998,2015-06-08,112.9499969482422,114.76000213623048,112.38999938964844,114.30999755859376,305600.0,-0.011724594947510325,1.0973385005941576,-1.743593254822208,61.897713949933376,79.23349120169796,-2.3432627662080137,-5.66051801339556,-15.48880875655341,-21.43621747630324,35.12717200544846,2.3700027465820455,8.143804883618515,4.349497604370129,-7.032698887932796,15.731694096673053,-1.3416006417813406,10.040595850521598,-3.382288512450401,64.79746447339359,2.11546741311912,5.691098246151465,6,-2.0399971008300923,-10.749996185302749,-19.62499618530275,-22.539997100830092,-0.9599990844726847,0,-0.005577665076933691,3.4000203451900264,114.29000091552734,1.1374907017108828,113.47000122070312,-1.6304380276317316,114.06999969482422,-0.005577665076933691
5999,2015-06-09,112.4800033569336,113.0999984741211,110.2300033569336,113.0199966430664,334500.0,-0.00416107661803633,7.200021798365123,0.3970537086694566,60.115226572528535,76.27961085949521,-1.3068073625879606,-3.8588756939645066,-14.52026592702714,-20.680103733266378,37.36424605609503,2.8699951171875,7.553386726510993,2.908503723144534,-5.918129539625866,11.735136985914934,-1.504812908240666,7.321820354529734,2.7299957275390625,45.18076165322074,-13.872130840919553,4.413316631385202,6,-1.3350028991699219,-10.28000259399414,-19.170001983642578,-22.070003509521484,1.6199951171875,1,-0.035650800289412365,1.0973385005941576,112.9499969482422,3.4000203451900264,114.29000091552734,1.1374907017108828,113.47000122070312,-0.035650800289412365
6000,2015-06-10,115.68000030517578,115.91000366210938,112.8000030517578,112.8000030517578,554800.0,0.02844947415308674,-1.1597247057514448,-5.333394557630928,70.42684657174571,74.43646793007058,-3.5560799000583074,-5.612353622383523,-17.193915293223426,-23.573266239688763,39.87747431510881,3.4300003051757812,6.961270280080186,5.007500839233401,-0.2232578634262552,10.238259541893058,2.392121487903566,7.622880190563237,-5.4499969482421875,95.95064534197282,35.492335885731286,2.6153793513298313,6,-3.329998016357422,-13.129997253417969,-22.369998931884766,-25.270000457763672,-1.5,2,-0.06258642673469639,7.200021798365123,112.4800033569336,1.0973385005941576,112.9499969482422,3.4000203451900264,114.29000091552734,-0.06258642673469639
6001,2015-06-11,115.56999969482422,116.91999816894531,114.70999908447266,116.06999969482422,374700.0,-0.0009509043055098143,1.0090928637318888,-0.17361127667972587,69.28795249079866,72.54569233751148,-2.7701337681131832,-5.067515032772803,-16.635035705139046,-23.17998232222726,39.67543389250963,2.2099990844726562,6.5039492172314795,4.456500244140628,-0.8681961509924889,9.781196639273745,1.7941520465740695,7.118848441707186,-5.339996337890625,79.82063496226925,17.14705085559949,2.6623481975665584,6,-2.7150001525878906,-12.514999389648438,-22.092498779296875,-25.15999984741211,-0.1900024414062642,3,-0.05035908722153326,-1.1597247057514448,115.68000030517578,7.200021798365123,112.4800033569336,1.0973385005941576,112.9499969482422,-0.05035908722153326
6002,2015-06-12,114.6500015258789,115.55999755859376,114.04000091552734,114.25,195300.0,-0.007960527570949782,-2.7073102652611554,-0.8000030517578125,64.91648624977466,70.14216355386128,-1.189856637696991,-3.8362069192606185,-15.2301979989021,-21.967039575420458,38.94350551166328,1.529998779296875,6.097757033130108,3.2140018463134794,-2.148874104835059,8.576877797462018,0.5325638707392102,5.895439821887749,-4.152398376464845,66.06878320756417,2.4833376249191588,2.6814379755742674,6,-1.7950019836425781,-11.495002746582031,-21.212499618530273,-24.240001678466797,-0.12000274658203125,4,-0.036109893890528544,1.0090928637318888,115.56999969482422,-1.1597247057514448,115.68000030517578,7.200021798365123,112.4800033569336,-0.036109893890528544
6003,2015-06-15,114.26000213623048,114.36000061035156,112.20999908447266,114.08999633789062,215200.0,-0.0034016518487388625,10.621543600635091,0.4250128745541945,70.23891027049191,68.15427393726247,-0.2071076421801621,-3.2364631250967193,-14.34280217598338,-21.292650379618365,37.91330842368108,2.44000244140625,5.4969849718938235,2.5855022430420007,-2.836917152692706,8.007921638776708,-0.12570745482535983,5.296711940909361,-3.5055031860351704,60.23919139759462,-8.625594295231686,2.7112096978673543,6,-0.6850013732910298,-9.975002288818374,-20.987501144409194,-23.850002288818374,-0.5500030517578267,0,-0.0017504338692226895,-2.7073102652611554,114.6500015258789,1.0090928637318888,115.56999969482422,-1.1597247057514448,115.68000030517578,-0.0017504338692226895
6004,2015-06-16,113.68000030517578,116.0199966430664,113.30999755859376,115.0,274300.0,-0.00507615806240902,-1.6310604461332996,-7.764439258627005,71.06467800529225,67.53074639823154,0.3448889244054669,-2.47294059526061,-13.338614756277934,-20.4643509167137,36.7093946774367,2.709999084472642,4.9464577818708335,1.8085002899169922,-3.6042732053805935,7.221273785214578,-0.8978864577318006,4.514887037565785,-2.678881386230472,31.21022306669323,-42.664281742824215,2.7063867476487915,6,-0.10499954223632812,-9.220001220703125,-20.79749870300293,-23.270000457763672,-0.8300018310546875,1,-0.014866312780343338,10.621543600635091,114.26000213623048,-2.7073102652611554,114.6500015258789,1.0090928637318888,115.56999969482422,-0.014866312780343338
6005,2015-06-17,112.97000122070312,114.91000366210938,112.56999969482422,113.83999633789062,260600.0,-0.006245593618636969,-1.8024030334871397,0.6590873623674248,62.88810115983463,66.68786662549986,0.9861480959270068,-1.5842634200963346,-12.231981380555126,-19.49536739291608,35.35518840084448,2.3400039672851562,4.300663136184355,0.9335010528564425,-4.397276491714663,6.264278597427548,-1.7318877194291105,3.5988898251419954,-1.7321271317578208,16.135929595739203,-55.167794483101986,2.665388772285553,6,0.6049995422363281,-8.510002136230469,-20.197500228881836,-22.560001373291016,-2.0800018310546875,2,0.010002631151701635,-1.6310604461332996,113.68000030517578,10.621543600635091,114.26000213623048,-2.7073102652611554,114.6500015258789,0.010002631151701635
6006,2015-06-18,115.2300033569336,115.52999877929688,112.51000213623048,113.0,590100.0,0.020005329838097774,1.134277618869166,-2.5632366353304334,67.61187263564301,66.49419865622697,-1.1152203878638574,-3.5331709074615816,-14.118615971671431,-21.48620250416141,34.176252373210225,3.019996643066392,3.2109027598103097,2.881003189086911,-2.428071736868276,8.190078115042098,0.2264657261093248,5.535540652064498,-3.7648443047882836,79.2652547939061,7.151163586607311,2.6545374629775935,6,-1.6550025939941406,-7.710002899169922,-22.527502059936523,-24.820003509521484,-8.610000610351548,3,-0.009112236580479438,-1.8024030334871397,112.97000122070312,-1.6310604461332996,113.68000030517578,10.621543600635091,114.26000213623048,-0.009112236580479438
6007,2015-06-19,116.58000183105469,116.8499984741211,114.62000274658205,115.66999816894531,603200.0,0.011715685453374203,2.0758626495627364,0.4080727767875166,68.88622773295994,67.27070018767436,-2.3537425010027277,-4.546033114189925,-15.107968330670587,-22.557568836766748,33.713777503936136,2.2299957275390483,2.9431526540927138,3.8690013885498047,-1.5621214139073203,9.30012419100693,1.1534399873212493,6.58456278977836,-4.896649214237371,94.1811060650406,22.308110581417793,2.7155614012285594,6,-3.0050010681152344,-5.485004425048828,-18.44499969482422,-21.775001525878906,-9.069999694824205,4,-0.010293399886678323,1.134277618869166,115.2300033569336,-1.8024030334871397,112.97000122070312,-1.6310604461332996,113.68000030517578,-0.010293399886678323
6008,2015-06-22,118.19000244140624,118.51000213623048,115.13999938964844,117.0999984741211,468400.0,0.013810264068143674,2.8959493726708967,1.1978017371474408,64.25594249618263,67.73077973474705,-3.5115589151698146,-5.779765552337906,-16.329889190147952,-23.869880623240064,33.26703937618492,3.3700027465820455,2.889988039100757,5.052001953124986,-0.699233493236008,10.80323739948598,2.176384229944489,7.927619676305483,-6.297184002503798,94.6666717529292,24.184726885410697,2.8756177231804982,6,-2.8300018310546733,-5.63000106811522,-18.710002899169908,-22.040004730224595,-11.880004882812472,0,-0.03096711723924228,2.0758626495627364,116.58000183105469,1.134277618869166,115.2300033569336,-1.8024030334871397,112.97000122070312,-0.03096711723924228
6009,2015-06-23,117.91999816894531,119.47000122070312,116.3000030517578,118.70999908447266,445400.0,-0.002284493331783932,1.744580995253945,-0.724768844185942,63.15789199215891,66.92311811479296,-2.6694632857064846,-4.983176989887852,-15.624064782180284,-23.292592112879944,33.417451762012654,3.1699981689453267,2.8075102192191395,4.285497665405273,-1.3067844975005443,9.877779828311091,1.4893565839523575,7.081638746858189,-5.630148708203194,77.72983828093052,8.827648860927695,2.7961410814529097,6,-2.079998016357422,-4.879997253417969,-18.439998626708984,-21.770000457763672,-11.949996948242188,1,-0.035702163753775995,2.8959493726708967,118.19000244140624,2.0758626495627364,116.58000183105469,1.134277618869166,115.2300033569336,-0.035702163753775995
6010,2015-06-24,115.43000030517578,118.0999984741211,115.16000366210938,117.81999969482422,280000.0,-0.021115993066774696,-1.0068274138110613,3.0253121770790075,55.932201824312386,65.43914581851669,-0.24435367589912005,-1.947191157706115,-12.747854182877546,-20.50331653042946,33.732080770959136,2.9399948120117188,2.87550478333452,1.3854999542236328,-3.369418437673545,6.140418346120811,-0.9919592417249561,3.7629591501722217,-2.5657387036367822,41.95400219893198,-25.350515945394058,2.3774591959485907,6,0.4099998474121094,-2.3899993896484375,-15.110000610351562,-18.44000244140625,-7.800003051757827,2,-0.0223512243284556,1.744580995253945,117.91999816894531,2.8959493726708967,118.19000244140624,2.0758626495627364,116.58000183105469,-0.0223512243284556
6011,2015-06-25,114.70999908447266,115.41000366210938,113.0999984741211,115.41000366210938,329900.0,-0.006237557123794257,5.599971662434197,0.29288901941505835,51.278922703352194,63.92386098002532,0.38088119660642406,-0.8526995402579018,-11.666544476713128,-19.494926006976044,33.39771674966159,2.3300018310546875,3.0058568804671495,0.39999885559082315,-3.8266247281673174,4.626622439348964,-1.713312936288247,2.5133106474698934,4.760002136230469,25.274723958564145,-38.06646555998496,2.1133117918790707,6,1.1300010681152344,-1.6699981689453125,-14.34000015258789,-17.720001220703125,-9.029998779296875,3,-0.03330136627419167,-1.0068274138110613,115.43000030517578,1.744580995253945,117.91999816894531,2.8959493726708967,118.19000244140624,-0.03330136627419167
6012,2015-06-26,113.0,115.26000213623048,112.36000061035156,114.66000366210938,460600.0,-0.01490714931671655,1.0279726622312937,2.371418295168445,50.14890730122894,61.69163842788498,2.047533862191017,1.1825594126847818,-9.630224539606303,-17.544429257595212,32.649366902581264,2.9000015258789205,2.613694485676021,-1.4780002593994084,-5.154335975710296,2.1983354569114795,-3.3161681175548523,0.36016759875603555,6.342601165771484,9.001397112633889,-51.91847212979918,1.8381678581554428,6,2.9150009155273438,0.04000091552734375,-12.065000534057617,-16.01000213623047,-7.819999694824219,4,-0.05646015268511462,5.599971662434197,114.70999908447266,-1.0068274138110613,115.43000030517578,1.744580995253945,117.91999816894531,-0.05646015268511462
6013,2015-06-29,109.0,113.31999969482422,108.88999938964844,112.2300033569336,510800.0,-0.03539823008849563,-1.5681127114389903,1.9457808622116004,41.43699948524113,58.3996741478793,5.836731591024545,5.35139161296172,-5.312062736468846,-13.322674132277655,31.601920930170955,4.430000305175781,2.1315282432900062,-5.411000442504886,-9.437073135096185,-1.3849277499135866,-7.424036788800535,-3.397964096209236,10.063297143554692,1.0397031315125669,-59.31522781056209,2.013036346295648,6,5.180000305175781,4.040000915527344,-7.977500915527344,-12.010002136230469,-3.1100006103515625,0,-0.013669705172197455,1.0279726622312937,113.0,5.599971662434197,114.70999908447266,-1.0068274138110613,115.43000030517578,-0.013669705172197455
6014,2015-06-30,111.0500030517578,112.11000061035156,109.5500030517578,109.5500030517578,725500.0,0.018807367447319256,-2.413330078125019,-0.46439580218394144,37.923850148707416,55.625868479976276,3.770990609660572,3.227434762584963,-7.032865666832734,-15.144094962943186,29.797243432169445,3.1100006103515625,1.8143872112588184,-3.208997726440444,-7.506492055516205,1.088496602635317,-5.357744890978324,-1.0602505619025635,7.402896226562518,23.452810823303547,-31.061111650526744,2.148747164537877,6,3.129997253417983,1.9899978637695455,-10.027503967285142,-14.060005187988267,-6.8600006103515625,1,-0.04268352420445076,-1.5681127114389903,109.0,1.0279726622312937,113.0,5.599971662434197,114.70999908447266,-0.04268352420445076
6015,2015-07-01,112.80999755859376,115.4499969482422,112.12000274658205,112.62000274658205,418300.0,0.015848666893018226,-4.596653309825292,0.1266632080078125,43.37175269767995,52.93252182020261,2.2192953578939694,1.4421435163252028,-8.463178902510975,-16.665986151873994,28.154954042695152,4.399993896484403,1.4718735602882305,-1.3860031127929489,-5.731834311026702,2.9598280854408046,-3.5589187119098256,0.7869124863239279,5.069127726406236,59.75609188771769,8.094514400683522,2.17291559911688,7,1.370002746582017,0.23000335693357954,-10.2574977874756,-15.819999694824233,-6.729995727539077,2,-0.06063289146281503,-2.413330078125019,111.0500030517578,-1.5681127114389903,109.0,1.0279726622312937,113.0,-0.06063289146281503
6016,2015-07-02,112.43000030517578,113.5199966430664,110.55999755859376,113.3499984741211,361400.0,-0.0033684714266624116,3.6984317287314337,-4.842227844034856,44.52662387985584,50.22589916985771,2.414224903048151,1.8342758806608686,-7.754987304663402,-16.05214875628242,26.77787907470497,2.959999084472642,1.1385055657253815,-1.7140003204345646,-6.120867779601909,2.6928671387327796,-3.9174340500182296,0.4894334091491004,4.909777426103119,53.96344867369428,3.9539158233120375,2.2034337295836717,7,1.75,0.845001220703125,-8.090002059936523,-15.44000244140625,-2.3899993896484375,3,-0.042693258371687914,-4.596653309825292,112.80999755859376,-2.413330078125019,111.0500030517578,-1.5681127114389903,109.0,-0.042693258371687914
6017,2015-07-06,111.83999633789062,112.86000061035156,110.33999633789062,111.62999725341795,307000.0,-0.00524774495849567,1.2399962022698219,-0.22826032872806015,44.09178368732896,47.985437079985076,2.5268787435090445,2.35190389704519,-6.865892412352451,-15.23989975461285,25.490155371352163,2.5200042724609375,1.0161206320525906,-2.181504058837888,-6.705923820748069,2.3429157030722934,-4.443713939792971,0.08070582211719568,4.992794692890442,44.96948241051731,-3.5913212507135697,2.262209880955088,7,2.3400039672851562,2.2900047302246094,-7.164997100830078,-14.849998474121094,-28.039993286132812,0,-0.0550786501646896,3.6984317287314337,112.43000030517578,-4.596653309825292,112.80999755859376,-2.413330078125019,111.0500030517578,-0.0550786501646896
6018,2015-07-07,112.31999969482422,112.43000030517578,109.4000015258789,112.1999969482422,285800.0,0.004291875649596877,16.823314260069562,0.5714441416892669,46.66339478775464,46.1527151683846,1.2590530969928722,1.9207611708476122,-6.993473608620377,-15.495484697216924,23.938490690630715,3.029998779296875,0.5976079996395498,-1.6700008392333956,-6.2344266124408705,2.8944249339740793,-3.952213725837126,0.6122120473703347,4.03622383748889,48.26446906309692,-2.388162972262691,2.282212886603734,7,1.1749992370605469,1.8100013732910156,-7.645000457763672,-15.330001831054688,-24.76000213623047,1,-0.06356837080705102,1.2399962022698219,111.83999633789062,3.6984317287314337,112.43000030517578,-4.596653309825292,112.80999755859376,-0.06356837080705102
6019,2015-07-08,108.47000122070312,112.05999755859376,108.12999725341795,111.69000244140624,416000.0,-0.03427705203509279,-1.0153800407682585,-26.83272935342667,40.4336752071322,44.43065665536459,4.053912118703877,5.749728476599671,-2.767916661884726,-11.460337673566755,23.19850528552953,4.190002441406264,-0.09736219910902832,-5.319499206542972,-10.476971305071075,-0.1620271080148683,-7.898235255807023,-2.74076315727892,7.438248863050106,4.644863134701728,-48.293005789066115,2.578736049264049,7,3.319995880126953,5.329998016357422,-3.8625011444091797,-11.480003356933594,-21.730003356933594,2,-0.0237853950587239,16.823314260069562,112.31999969482422,1.2399962022698219,111.83999633789062,3.6984317287314337,112.43000030517578,-0.0237853950587239
6020,2015-07-09,108.44000244140624,110.06999969482422,108.26000213623048,109.62000274658205,419300.0,-0.00027656291102873265,-1.3506447825376393,0.3664595831793343,34.053544801458344,42.51672577737638,3.3392665318603036,5.491042723441112,-2.3697942104563054,-11.26041026019955,21.78451303159732,1.8099975585937358,-0.8477539900297302,-4.987498092651379,-10.583925018211488,0.608928832908731,-7.785711555431433,-2.1892846298713238,6.8459874159201775,5.751488369064556,-42.044491262981786,2.7982134627800535,7,3.3499946594238423,5.359996795654311,-2.0800018310546733,-8.66500091552733,-19.260002136230455,3,-0.03919217912500894,-1.0153800407682585,108.47000122070312,16.823314260069562,112.31999969482422,1.2399962022698219,111.83999633789062,-0.03919217912500894
6021,2015-07-10,109.75,109.9800033569336,106.6500015258789,109.66000366210938,573800.0,0.012080390345819092,11.1090303786933,-0.07626806323343818,33.92940745634195,40.71455912794449,1.3988016626804551,3.923846965143383,-3.253072032029692,-12.374530614482097,20.262389716863716,3.3300018310546875,-1.605457092884663,-3.386500549316409,-9.11748853769764,2.344487439064821,-6.251994543507024,-0.5210065551257941,4.963510449013739,49.9194674902974,7.660798788877578,2.865493994190615,7,1.2999992370605469,3.3100013732910156,-3.1949996948242188,-9.444999694824219,-19.160003662109375,4,-0.03343961885143798,-1.3506447825376393,108.44000244140624,-1.0153800407682585,108.47000122070312,16.823314260069562,112.31999969482422,-0.03343961885143798
6022,2015-07-13,110.51000213623048,111.5500030517578,110.16999816894531,111.16999816894531,332600.0,0.006924848621689961,-1.0597026822366373,-7.333587656832667,31.176471248217595,39.574500434941875,0.2776464848989235,2.9911410270038914,-3.501670168513499,-12.93304599315401,18.755888952775457,1.8000030517577983,-2.102474833698423,-2.4194984436035014,-8.218970102745885,3.3799732155388824,-5.319234273174686,0.4802373859676834,3.3971574204697674,66.78203158411633,29.86574009049457,2.89973582957119,7,0.5399971008300639,2.5499992370605327,-3.9550018310547017,-10.205001831054702,-23.500000000000014,0,-0.0042530197413601645,11.1090303786933,109.75,-1.3506447825376393,108.44000244140624,-1.0153800407682585,108.47000122070312,-0.0042530197413601645
6023,2015-07-14,114.05999755859376,114.43000030517578,110.7699966430664,110.8499984741211,410500.0,0.032123747658488355,-1.1721072279964593,-4.863664212144808,41.84965835251427,40.01070134647597,-2.770448436080173,-0.6056589544890727,-6.5020061593588,-16.2620594554201,18.13535566069032,3.9199981689452983,-2.403216391513695,1.1404972076416158,-4.64999733865055,6.930991753933782,-1.7547500655044672,4.035744480787699,-7.409996032714858,95.2441798889915,60.86779937418797,2.895247273146086,7,-3.0099983215332173,-0.9999961853027486,-7.504997253417983,-13.754997253417983,-26.989997863769545,1,-0.2652989229750867,-1.0597026822366373,110.51000213623048,11.1090303786933,109.75,-1.3506447825376393,108.44000244140624,-0.2652989229750867
6024,2015-07-15,111.98999786376952,114.61000061035156,111.76000213623048,114.61000061035156,300800.0,-0.01814834069026583,1.1755690736119213,-0.8162004653694324,42.60532404598106,39.92554260739831,-0.6180865898264187,1.403180038609733,-3.879915961287921,-14.000989936736346,17.109988951894426,2.8499984741210795,-2.627257467494246,-0.8450023651123217,-6.638092404319991,4.948087674095348,-3.7415473847161564,2.051542654491513,-5.184396362304668,67.08538884517198,32.27675571948416,2.8965450196038316,7,-1.3599967956542827,1.0700035095214986,-5.434997558593736,-11.684997558593736,-27.180000305175767,2,-0.21814448407163733,-1.1721072279964593,114.05999755859376,-1.0597026822366373,110.51000213623048,11.1090303786933,109.75,-0.21814448407163733
6025,2015-07-16,114.0999984741211,114.63999938964844,112.41999816894531,113.16999816894531,269500.0,0.018840973753015744,1.2089540908314513,-0.35496157642927045,48.76267594038114,40.3962150585678,-2.8226934603210623,-0.6512113503577552,-5.352278338744625,-15.913535262788884,16.325833874955297,2.6500015258789205,-2.2742254971397813,1.208498382568365,-4.612111796410844,7.029108561547574,-1.7018067069212321,4.118803472057962,-6.982221008300769,93.24153867454751,54.86294470452523,2.9103050894896034,7,-3.454998016357422,-1.0399971008300781,-7.427497863769531,-13.794998168945312,-32.849998474121094,3,-0.23978966675058333,1.1755690736119213,111.98999786376952,-1.1721072279964593,114.05999755859376,-1.0597026822366373,110.51000213623048,-0.23978966675058333
6026,2015-07-17,114.18000030517578,114.88999938964844,112.0999984741211,114.41000366210938,376800.0,0.0007011554086289173,3.6890976117967624,-0.24731535640745875,52.56298974207537,41.33746017576184,-2.937233825926157,-0.85789481778923,-4.754452952187876,-15.808142161565684,15.307139725670455,2.7900009155273438,-1.9728079610386544,1.3410003662109347,-4.409315845179393,7.091316577601262,-1.534157739484229,4.216158471906098,-6.6108895239257635,84.95765040571558,41.09241069593671,2.875158105695162,7,-3.4099998474121094,-1.1199989318847656,-6.729997634887695,-13.52499771118164,-35.150001525878906,4,-0.2189525305060518,1.2089540908314513,114.0999984741211,1.1755690736119213,111.98999786376952,-1.1721072279964593,114.05999755859376,-0.2189525305060518
6027,2015-07-20,115.37999725341795,117.0,114.56999969482422,115.0,439300.0,0.010509694736686503,-2.919362083074405,-1.6521378578299046,65.7764571601059,43.461133772689756,-4.003259472507295,-2.268721133184883,-5.299961461055702,-16.800791030767968,14.141749606134606,2.8199996948242188,-1.877058575112244,2.600997543334941,-3.0082752337776526,8.210270320447535,-0.20363884522134867,5.405633931891231,-7.225215383496064,73.99675965215835,23.693452139504757,2.8046363885562937,7,-3.5549964904785014,-2.319995880126939,-7.4249973297119,-13.21499633789061,-37.379997253417955,0,-0.2148552739265468,3.6890976117967624,114.18000030517578,1.2089540908314513,114.0999984741211,1.1755690736119213,111.98999786376952,-0.2148552739265468
6028,2015-07-21,114.52999877929688,116.2699966430664,114.31999969482422,115.45999908447266,412000.0,-0.007366948295675191,-1.8888876330200568,-2.447386913486148,59.14825903694682,45.540531976002484,-3.136658275618089,-1.7992272733679329,-3.840536799999228,-15.749156230259402,12.510801934295227,1.9499969482421875,-1.8023677293011247,1.9339992523193388,-3.1458056757615367,7.013804180400214,-0.605903211721099,4.4739017163597765,-5.490695096367176,52.86255290710613,-0.8025795636806876,2.5399024640404355,7,-2.704998016357422,-1.4699974060058594,-6.524999618530273,-12.079998016357422,-34.5,1,-0.24028636109652246,-2.919362083074405,115.37999725341795,3.6890976117967624,114.18000030517578,1.2089540908314513,114.0999984741211,-0.24028636109652246
6029,2015-07-22,113.70999908447266,114.75,113.0,114.13999938964844,371900.0,-0.00715969356119861,1.121210159569795,0.4623657678203729,52.48894307111074,47.58890956151942,-1.6709118810368295,-1.381639183772819,-2.417100917098054,-14.718904754485607,10.409766072780972,1.75,-1.6844768176767815,1.3244995117187557,-3.137758941004975,5.7867579644424865,-0.9066297146431168,3.555628738080628,-3.87462576983593,32.85714508145544,-19.209792623069006,2.231129226361866,7,-1.8849983215332031,-0.6499977111816406,-4.779998779296875,-11.259998321533203,-30.01000213623047,2,-0.2342801829578608,-1.8888876330200568,114.52999877929688,-2.919362083074405,115.37999725341795,3.6890976117967624,114.18000030517578,-0.2342801829578608
6030,2015-07-23,112.8499984741211,115.7699966430664,112.7300033569336,114.11000061035156,268600.0,-0.00756310454028486,-3.05334499788919,2.930235446496691,51.13146073327698,49.500248814512204,-0.13361905048709843,-0.7640073339361777,-0.970558803331059,-13.663494068714755,8.806370063186005,3.0399932861328125,-1.6854067909550565,0.593498992919919,-3.6415619068357614,4.8285598926755995,-1.5240314569579283,2.7110294427977664,-2.2981624909480445,15.306117682595488,-35.01228243505224,2.1175304498778416,7,0.7350006103515625,0.21000289916992188,-3.832498550415039,-10.18499755859375,-29.43000030517578,3,-0.24847143371435232,1.121210159569795,113.70999908447266,-1.8888876330200568,114.52999877929688,-2.919362083074405,115.37999725341795,-0.24847143371435232
6031,2015-07-24,110.88999938964844,113.9000015258789,110.4000015258789,112.97000122070312,279600.0,-0.017368179982050425,-1.2875835244838936,1.6507923052237043,47.616665084386575,51.326937018530984,2.2407316676742255,0.9435074867624991,1.1433053700174298,-11.510472781781573,7.655072073993793,3.5,-1.2317094630981416,-1.1755001068115263,-5.287429126027234,2.936428912404182,-3.231464616419373,0.8804644027963207,6.1100006103515625,7.424211773545647,-41.77092605072552,2.055964509607853,7,2.8100013732910156,2.170001983642578,-1.8724994659423828,-8.224998474121094,-28.01000213623047,4,-0.2672919068697851,-3.05334499788919,112.8499984741211,1.121210159569795,113.70999908447266,-1.8888876330200568,114.52999877929688,-0.2672919068697851
6032,2015-07-27,106.62000274658205,109.73999786376952,103.5,109.51000213623048,739800.0,-0.03850659812939805,2.725382040128502,1.3894215603565272,37.98482225623079,50.89751078561059,6.594371793971575,4.965613117331017,5.473976845509256,-7.065054970588363,7.2606465934206765,7.3899993896484375,-0.6997541338526077,-5.126496887207011,-9.873966831563678,-0.379026942850345,-7.500231859385337,-2.7527619150286853,10.247997283935533,24.43229104743799,-23.85277942935097,2.37373497217833,7,3.6299972534179545,4.864997863769517,3.927497863769517,-3.565002441406264,-26.000000000000014,0,-0.25876949218301937,-1.2875835244838936,110.88999938964844,-3.05334499788919,112.8499984741211,1.121210159569795,113.70999908447266,-0.25876949218301937
6033,2015-07-28,107.51000213623048,108.16999816894531,106.0199966430664,106.66999816894531,407600.0,0.008347396048786537,-1.0093406299577532,-0.29065887359490244,47.68786201518313,51.46223722663304,5.227247447729525,4.172172836116388,4.614658194826532,-7.774752786029865,8.039766439484545,2.1500015258789062,-0.21129001306559303,-4.1619976043701,-9.132465818499185,0.8084706097589844,-6.647231711434642,-1.6767634973055578,8.82327789306639,32.68136294476067,-20.251293732843628,2.4852341070645454,7,2.739997863769517,3.9749984741210795,4.824996948242173,-4.455001831054702,-26.819999694824233,1,-0.27448610873281454,2.725382040128502,106.62000274658205,-1.2875835244838936,110.88999938964844,-3.05334499788919,112.8499984741211,-0.27448610873281454
6034,2015-07-29,106.30999755859376,107.69000244140624,105.61000061035156,107.51000213623048,469400.0,-0.011161794752046816,1.6666601458384047,-1.4285701310614558,45.143626096225795,51.060120577282454,6.1874941567999855,5.2690051626090195,5.823972443493403,-6.375164305198112,8.89423407564655,2.0800018310546733,0.26664522897090137,-5.125001907348619,-10.64228933556862,0.3922855208713827,-7.883645621458626,-2.366358193238611,9.509951269531228,22.901371861268213,-34.512287822730556,2.758643714110002,7,3.940002441406236,5.175003051757798,7.650003433227525,-2.459995269775405,-26.180000305175795,2,-0.24720157447856606,-1.0093406299577532,107.51000213623048,2.725382040128502,106.62000274658205,-1.2875835244838936,110.88999938964844,-0.24720157447856606
6035,2015-07-30,105.97000122070312,106.7300033569336,104.69000244140624,105.63999938964844,370100.0,-0.003198159587043947,1.205399119117153,-0.27500047683533924,40.982823663363035,49.77343545742553,5.870296174223796,5.34429684907937,6.171776255150803,-5.831862535039335,8.930726463746044,2.040000915527358,0.22902068038989398,-5.122998428344729,-11.109447973725992,0.8634511170365329,-8.116223201035353,-2.1297736556541054,9.357149654296862,23.750008252949602,-33.18184617364298,2.993224772690631,7,4.279998779296875,4.829998016357422,8.469999313354492,-1.6399993896484375,-26.830001831054688,3,-0.21015385501486716,1.6666601458384047,106.30999755859376,-1.0093406299577532,107.51000213623048,2.725382040128502,106.62000274658205,-0.21015385501486716
6036,2015-07-31,107.62999725341795,107.77999877929688,105.8000030517578,106.70999908447266,393400.0,0.01566477317724635,2.2458913875478634,2.787857770379575,43.41261021795087,47.28856357496386,3.557591867358312,3.4849329212799347,4.561281966639655,-7.251288929042829,9.341902158907292,1.9799957275390767,0.3431236342315458,-3.2230022430420036,-9.36657071798409,2.9205662319000822,-6.294786480513054,-0.15121800557095355,7.224067586582038,66.1858760785387,10.06625853064034,3.0717842374710456,7,2.2550010681152486,2.6200027465820455,6.810003280639663,-3.299995422363267,-24.939994812011705,4,-0.2249372823774165,1.205399119117153,105.97000122070312,1.6666601458384047,106.30999755859376,-1.0093406299577532,107.51000213623048,-0.2249372823774165
6037,2015-08-03,105.68000030517578,107.75,104.30999755859376,107.75,353300.0,-0.018117597305617794,2.32367434643352,-2.2500041464183584,29.318848269470635,43.974184600799845,4.455487444316631,5.21726837295634,6.527536717592412,-5.072812549744782,9.971945101806872,3.440002441406236,0.052303042219207896,-4.864999389648432,-11.405074875158633,1.675076095861769,-8.13503713240354,-1.5949616468933243,8.719901941224208,35.492293522130936,-15.030674377443567,3.2700377427551004,8,3.954998016357422,4.569999694824219,8.760000228881836,-1.3499984741210938,-24.62999725341797,0,-0.21574567549127044,2.2458913875478634,107.62999725341795,1.205399119117153,105.97000122070312,1.6666601458384047,106.30999755859376,-0.21574567549127044
6038,2015-08-04,105.18000030517578,106.76000213623048,104.43000030517578,105.4499969482422,395300.0,-0.004731264180129924,-1.6327754238201517,0.13043318013114402,31.781695482040092,41.673379313125324,3.899820069295444,5.433509854767237,7.028325754500855,-4.342046934343728,10.942188518265962,2.3300018310547017,-0.4167131220951603,-5.007999420166016,-11.909614850110586,1.8936160097785546,-8.4588071351383,-1.5571917051937305,8.783905851368203,25.072116441668925,-22.39101190558886,3.450807714972286,8,4.454998016357422,5.069999694824219,9.297500610351562,-0.8499984741210938,-23.93000030517578,1,-0.2335044446409379,2.32367434643352,105.68000030517578,2.2458913875478634,107.62999725341795,1.205399119117153,105.97000122070312,-0.2335044446409379
6039,2015-08-05,105.88999938964844,107.62999725341795,105.33999633789062,105.5,422700.0,0.006750324038910627,-5.450645806021752,-1.4444601429822066,26.257935525605617,38.909654290050725,2.194695503510758,4.7645963978936265,6.3808972936452335,-4.813052619165532,11.96703018426009,2.4499969482421733,-1.350165657894621,-4.169000244140619,-11.298507075535426,2.960506587254187,-7.733753659838015,-0.6042468284432232,7.655350520633789,45.53317796051163,3.7012286673377233,3.5647534156974032,8,2.8100013732910156,4.3600006103515625,7.720001220703125,-1.55999755859375,-24.279998779296875,2,-0.23798278490410196,-1.6327754238201517,105.18000030517578,2.32367434643352,105.68000030517578,2.2458913875478634,107.62999725341795,-0.23798278490410196
6040,2015-08-06,104.19000244140624,106.30999755859376,103.5999984741211,106.29000091552734,434200.0,-0.0160543673438569,1.5327191765926218,-5.38461989905712,23.585383340144958,36.23951187402388,2.8352433641762644,6.461134398671959,8.149501466099792,-2.9005223083595553,13.201281291395938,2.7099990844726705,-2.1648081795718355,-5.6564971923828296,-13.228783539945553,1.915789155179894,-9.442640366164198,-1.8703540186014607,8.953533472464699,14.114926416502513,-21.342295113866385,3.7861431737813644,8,2.42999649047853,6.059997558593764,9.419998168945327,0.1399993896484517,-23.98000335693358,3,-0.23092431734531338,-5.450645806021752,105.88999938964844,-1.6327754238201517,105.18000030517578,2.32367434643352,105.68000030517578,-0.23092431734531338
6041,2015-08-07,106.08000183105469,106.26000213623048,103.27999877929688,104.11000061035156,466100.0,0.018139930371067425,1.5579407854668144,-0.9380965010117974,26.275501565000383,34.93847624166495,0.21366190973955668,4.5135000524074655,6.281529561284998,-4.5182163554892725,14.026291412166403,2.980003356933608,-2.788296513059123,-3.5829978942871037,-11.340730494470193,4.174734705895986,-7.461864194378649,0.2958684058044412,6.677792646261409,62.6398721948755,30.733374877137013,3.8788663000915418,8,-0.35500335693359375,4.05999755859375,7.529998779296875,-1.75,-23.050003051757812,4,-0.25395929464925426,1.5327191765926218,104.19000244140624,-5.450645806021752,105.88999938964844,-1.6327754238201517,105.18000030517578,-0.25395929464925426
6042,2015-08-10,110.04000091552734,110.45999908447266,106.70999908447266,107.7300033569336,754200.0,0.037330307467183355,1.3809569943518152,1.1725868666057349,40.11448467283446,34.096989870292866,-3.587451771922872,0.5443957127452279,2.382290623812949,-8.177563596063735,14.884763122477205,4.379997253417969,-3.282423968879158,0.4005012512207031,-7.349271491956088,8.150273994397494,-3.4743851203676854,4.275387622809092,2.1491258199075958,94.15044357807962,62.21401132295413,3.8748863715883943,8,-3.170001983642578,0.09999847412109375,3.6875,-5.709999084472656,-25.62999725341797,0,-0.24854596734433354,1.5579407854668144,106.08000183105469,1.5327191765926218,104.19000244140624,-5.450645806021752,105.88999938964844,-0.24854596734433354
6043,2015-08-11,83.80000305175781,96.73999786376952,81.01000213623047,96.5999984741211,4453300.0,-0.23845872087835385,1.4051991896972829,-5.541129415805744,18.927896091824152,31.18413098091491,21.160883749782812,25.719823077725266,28.35682386306125,18.209562293841174,16.457237719283597,29.029998779296875,-4.264928674067335,-24.32649688720703,-37.996560712111304,-10.656433062302753,-31.161528799659166,-17.49146497475489,27.854576006308847,9.47368830098936,-21.42317819871758,6.835031912452138,8,11.93499755859375,15.204998016357422,30.354997634887695,20.529998779296875,3.0999984741210938,1,-0.03281622792187133,1.3809569943518152,110.04000091552734,1.5579407854668144,106.08000183105469,1.5327191765926218,104.19000244140624,-0.03281622792187133
6044,2015-08-12,87.55999755859375,87.58999633789062,82.02999877929688,83.0,1978000.0,0.044868667898659176,1.4069278938885512,-0.3562499366700423,25.2204459497584,29.432755679403286,16.161002189199635,21.11850935361906,24.248690686770033,14.5866822663738,18.063860554875905,5.55999755859375,-4.638953300546348,-19.345002365112308,-35.669660638907075,-3.02034409131754,-27.50733150200969,-11.182673228214924,22.900001525878906,22.24107334841078,-10.188889692048086,8.162329136897384,8,8.175003051757812,11.445003509521484,26.25250244140625,16.770004272460938,-3.0,2,-0.07206484393025714,1.4051991896972829,83.80000305175781,1.3809569943518152,110.04000091552734,1.5579407854668144,106.08000183105469,-0.07206484393025714
6045,2015-08-13,86.73999786376953,88.52999877929688,85.30999755859375,86.81999969482422,900000.0,-0.009365003628232005,-1.1904752018933338,-0.01754427058933758,25.796739927137637,27.475436758201816,15.60767799294318,20.852803822498544,24.704490029042063,15.47511461581854,19.662416414488206,3.220001220703125,-5.47627936999659,-18.797002029418948,-37.054110488483275,-0.5398935703546215,-27.925556258951104,-9.668447799886792,21.364001464843753,19.456693790527115,-15.46975352154281,9.128554229532162,8,8.995002746582031,12.265003204345703,26.05500030517578,17.590003967285156,-3.7399978637695312,3,-0.05914223402996788,1.4069278938885512,87.55999755859375,1.4051991896972829,83.80000305175781,1.3809569943518152,110.04000091552734,-0.05914223402996788
6046,2015-08-14,89.18000030517578,89.26000213623047,85.76000213623047,86.73999786376953,1013600.0,0.02813007264812728,1.6923013721140416,-30.49933244325768,31.85600409441149,27.75734296097302,11.482862875274861,17.332477901794604,21.940473957788697,13.138546707521542,21.39877409113945,3.5,-6.185412743004818,-15.106999588012698,-34.27319528723554,4.059196111210142,-24.690097437624118,-5.523901738401278,16.756479248046872,27.741932141126973,-8.160335265320569,9.58309784961142,8,6.555000305175781,9.825000762939453,23.61499786376953,15.150001525878906,-7.75,4,-0.10058310372289303,-1.1904752018933338,86.73999786376953,1.4069278938885512,87.55999755859375,1.4051991896972829,83.80000305175781,-0.10058310372289303
6047,2015-08-17,90.58999633789062,91.48999786376952,87.5999984741211,88.54000091552734,852700.0,0.01581067535198266,1.020779704613514,0.8401612177001776,32.58541258505137,27.84664486130761,8.612994244046803,14.72501149572227,20.189733027707604,11.885782713423708,22.391384115166623,3.8899993896484233,-6.817387750058884,-12.457503509521487,-31.80858470983037,6.893577690787396,-22.13304410967592,-2.781962909367053,13.352365021972659,60.902713310265746,23.57711073313633,9.675540600154442,8,5.1450042724609375,8.41500473022461,21.465003967285156,13.740005493164062,-10.099998474121094,0,-0.08345289617184437,1.6923013721140416,89.18000030517578,-1.1904752018933338,86.73999786376953,1.4069278938885512,87.55999755859375,-0.08345289617184437
6048,2015-08-18,87.01000213623047,90.0,86.51000213623047,89.7300033569336,539000.0,-0.0395186482656118,1.14110659171437,-1.3268328265667275,31.063572088914825,28.380604479453076,10.44268459666668,17.009659370197554,23.423556007128752,15.632688212980781,23.578256727432716,4.079994201660156,-7.818807119867543,-14.661497879028317,-34.48276063848998,5.159764880433343,-24.572129258759148,-4.750866499297487,15.097770485742188,52.64274671133554,12.935211562453489,9.910631379730829,8,8.724998474121094,11.994998931884766,25.044998168945312,17.31999969482422,-6.970001220703125,1,-0.029881604531514783,1.020779704613514,90.58999633789062,1.6923013721140416,89.18000030517578,-1.1904752018933338,86.73999786376953,-0.029881604531514783
6049,2015-08-19,87.06999969482422,88.7300033569336,85.8499984741211,86.83999633789062,460000.0,0.0006895478349697726,-1.6063403401813794,-0.08456001974665933,31.35357853892792,29.243737279317845,8.305764109913412,15.6541239586074,23.02609871878022,15.725358791706697,25.36985063651125,2.8800048828125,-8.445413951744598,-13.269500350952143,-33.264160406220924,6.7251597043166385,-23.266830378586533,-3.272170323317752,13.349951288289063,28.478997561803716,-12.69983514132047,9.997330027634387,8,8.665000915527344,11.935001373291016,24.985000610351562,17.26000213623047,-8.989997863769531,2,-0.0019524310272326373,1.14110659171437,87.01000213623047,1.020779704613514,90.58999633789062,1.6923013721140416,89.18000030517578,-0.0019524310272326373
6050,2015-08-20,84.80999755859375,88.02999877929688,84.62999725341797,85.91000366210938,636900.0,-0.025956151879541256,-3.6575149190556315,-4.78256542939596,27.749599821107893,29.4075259744409,8.412250982997449,16.554488011322505,24.81226076524524,18.11669733152337,26.986469611501384,3.4000015258789062,-9.297531904374097,-14.12750244140625,-34.359453930151744,6.104449047339244,-24.243478185778997,-4.011526697033503,14.05715751676891,2.623910920709917,-33.92970440031752,10.115975744372744,8,10.925003051757812,14.195003509521484,27.035003662109375,19.520004272460938,-10.3699951171875,3,-0.002947765678536607,-1.6063403401813794,87.06999969482422,1.14110659171437,87.01000213623047,1.020779704613514,90.58999633789062,-0.002947765678536607
6051,2015-08-21,81.25,85.12000274658203,81.0999984741211,83.81999969482422,534800.0,-0.04197615447558778,-1.8013940246213884,2.3363503953391596,26.90488640650166,27.939792833737258,9.029233648082652,18.740933827939756,27.85082738622077,21.745552060038236,29.678015033395198,4.0200042724609375,-10.337372827479086,-16.205500030517584,-37.08301387904572,4.672013818010555,-26.644256954781653,-5.766743106253514,16.188582840232087,1.443710632248478,-33.78825508055157,10.438756924264066,8,7.625,17.755001068115234,30.602500915527344,23.080001831054688,-9.040000915527344,4,0.021538461538461506,-3.6575149190556315,84.80999755859375,-1.6063403401813794,87.06999969482422,1.14110659171437,87.01000213623047,0.021538461538461506
6052,2015-08-24,79.02999877929688,79.11000061035156,75.12999725341797,76.55000305175781,962700.0,-0.027323091947115352,2.0151547553680316,-0.964978996897775,26.05748746234724,28.731969652684267,7.1385742511953225,19.803306788208886,29.542509113169785,24.040722254445143,31.167574880560096,6.120002746582031,-11.344395485415362,-17.04600105285644,-38.99251904419063,4.90051693847775,-28.019260048523535,-6.072742057189345,17.09429760461508,26.22730871233596,-9.864748183620605,10.973258995667095,8,4.279998779296875,17.03499984741211,32.88500213623047,25.300003051757812,-2.4799957275390625,0,0.030368234378710612,-1.8013940246213884,81.25,-3.6575149190556315,84.80999755859375,-1.6063403401813794,87.06999969482422,0.030368234378710612
6053,2015-08-25,78.0,82.0,77.69999694824219,81.54000091552734,913800.0,-0.013033010188615912,-1.0772926383838979,-1.4274221831180898,24.613134119894198,28.664490560477134,8.112430234195372,19.50939146894818,30.033899688980682,25.14417653726926,32.46919784592947,4.3000030517578125,-12.733918768510307,-16.60049972534179,-39.26649185671333,6.0654924060297475,-27.933495791027553,-5.267503659656029,16.02486647086255,21.102951901176944,-13.225014962767794,11.33299606568577,8,5.30999755859375,17.699996948242188,34.442501068115234,26.330001831054688,-1.1399993896484375,1,0.03192304953550673,2.0151547553680316,79.02999877929688,-1.8013940246213884,81.25,-3.6575149190556315,84.80999755859375,0.03192304953550673
6054,2015-08-26,80.02999877929688,81.01000213623047,78.05000305175781,81.0,824200.0,0.026025625375601047,4.979762950632697,0.2740115734005754,28.1396916983431,28.92481853505552,5.478048290512021,16.242367589907758,27.4964745882543,23.16218144822534,33.74591438509909,3.0100021362304688,-14.897374241233152,-13.256501007080075,-36.11052029284433,9.597518278684177,-24.6835106499622,-1.829491364197949,12.10538076982121,37.98450345954558,1.054294500353798,11.427009642882128,8,3.279998779296875,15.419998168945312,32.41250228881836,24.400001525878906,-1.2999954223632812,2,0.00012497983734882645,-1.0772926383838979,78.0,2.0151547553680316,79.02999877929688,-1.8013940246213884,81.25,0.00012497983734882645
6055,2015-08-27,83.69999694824219,83.69999694824219,79.9800033569336,81.06999969482422,513100.0,0.04585778114362182,1.8288954191674958,-2.7113339625609565,30.382176101046184,28.76105986912604,1.4879509680899332,11.403052243279944,23.374122660187453,19.548123831368343,34.63201336683595,3.7199935913085938,-13.533855237705168,-8.473002624511722,-30.890977610332186,13.944972361308743,-19.681990117421947,2.7359848683985035,6.734844371305883,85.7857355602905,49.955113808888186,11.208987492910229,8,-0.3899993896484375,11.75,28.742504119873047,21.860004425048828,-4.0399932861328125,3,-0.06714450802982408,4.979762950632697,80.02999877929688,-1.0772926383838979,78.0,2.0151547553680316,79.02999877929688,-0.06714450802982408
6056,2015-08-28,83.41999816894531,84.9000015258789,82.7699966430664,83.08999633789062,277800.0,-0.0033452663023395557,-3.391757118137486,0.12547611242780352,25.05620890137388,27.924481682050764,0.9666194470364786,10.304625370573461,23.116329744939975,19.85442169221335,35.85410936764168,2.1300048828125,-12.707110372912567,-7.542501449584961,-29.041958799895482,13.95695590072556,-18.29223012474023,3.207227225570307,5.484358743989745,84.8515587541212,54.06825894288896,10.749728675155263,8,-0.8549995422363281,11.095001220703125,29.902502059936523,22.31500244140625,-5.279998779296875,4,-0.10764799717871532,1.8288954191674958,83.69999694824219,4.979762950632697,80.02999877929688,-1.0772926383838979,78.0,-0.10764799717871532
6057,2015-08-31,82.87999725341797,83.93000030517578,81.7699966430664,82.69999694824219,459800.0,-0.006473278918488035,-1.117649698751248,0.5454524437046284,48.33693702490367,29.843744452716194,0.33295778221612693,9.537941891982356,23.05765486407313,20.399965353354503,36.826115180354904,2.160003662109375,-11.888111699560525,-6.942502212524417,-27.55576659948639,13.670762174437556,-17.24913440600541,3.3641299809565766,4.646923693565384,71.94440294197744,36.876607134243876,10.30663219348099,8,-0.9499969482421875,9.915000915527344,30.500003814697266,22.855003356933594,-3.8499984741210938,0,-0.12874032966386573,-3.391757118137486,83.41999816894531,1.8288954191674958,83.69999694824219,4.979762950632697,80.02999877929688,-0.12874032966386573
6058,2015-09-01,80.62000274658203,82.93000030517578,80.16000366210938,82.27999877929688,550600.0,-0.027268274393466352,-1.1472890452885425,-9.222184546263723,36.73547417334312,30.441732856540103,1.7782059356271418,10.396664183936082,24.62846577021756,22.653055819614295,37.92028888319772,2.7699966430664062,-11.731650676110306,-7.974496841430664,-27.64001631133776,11.691022628476432,-17.807256576384205,1.8582628935228769,5.667225831044789,37.518252077479026,0.7937598813942444,9.832759734953546,9,0.9599952697753906,12.174995422363281,30.24749755859375,28.174999237060547,-2.5300064086914062,1,-0.05048374542503686,-1.117649698751248,82.87999725341797,-3.391757118137486,83.41999816894531,1.8288954191674958,83.69999694824219,-0.05048374542503686
6059,2015-09-02,80.69000244140625,81.36000061035156,78.9000015258789,81.20999908447266,586800.0,0.0008682670855799657,5.0,0.3132517384490231,38.09523809523809,31.591248220332346,0.7912376357503774,8.792753384581488,23.864590780815064,22.59772537487845,39.47388213269926,2.4599990844726562,-11.757943882975923,-6.644497299194342,-24.81662683024969,11.527632231861006,-15.730562064722008,2.441567466333325,4.481503003799688,29.833348592122395,-8.700508392910617,9.086064765527672,9,-0.56500244140625,12.104995727539062,30.17749786376953,30.794998168945312,-2.3600006103515625,2,-0.0474656303776404,-1.1472890452885425,80.62000274658203,-1.117649698751248,82.87999725341797,-3.391757118137486,83.41999816894531,-0.0474656303776404
6060,2015-09-03,80.12999725341797,83.31999969482422,79.55000305175781,80.87000274658203,530000.0,-0.006940205366766872,-2.968430267109976,1.4230966738559503,30.769210815914548,32.020617599156004,0.6901476596911209,7.860852759155776,23.790179514229578,23.15460246582296,40.48291290559736,3.7699966430664062,-11.422627782745721,-6.001502227783206,-22.592099297414364,10.589094841847952,-14.296800762598792,2.2937963070323804,4.037357372609165,20.49992879231771,-18.597680017080485,8.29529853481558,9,-0.11499786376953125,12.665000915527344,30.737503051757812,31.355003356933594,-2.8199996948242188,3,-0.017471533064662093,5.0,80.69000244140625,-1.1472890452885425,80.62000274658203,-1.117649698751248,82.87999725341797,-0.017471533064662093
6061,2015-09-04,79.13999938964844,80.0999984741211,78.37000274658203,79.29000091552734,649600.0,-0.012354897013643673,-1.0473385068913057,0.20270325999546362,25.227165283624814,31.928359579297954,1.5079424324923423,7.092738206688409,24.144388111321405,24.12354874088922,41.5230524978566,1.7599945068359375,-11.168708423292586,-5.644499969482425,-19.577253646026705,8.288253707061855,-12.610876807754565,1.3218768687897153,4.180000305175781,13.84886656786871,-21.56148203133546,6.966376838272139,9,2.1599998474121094,13.654998779296875,31.385000228881836,32.345001220703125,-3.5199966430664062,4,0.006570688355715948,-2.968430267109976,80.12999725341797,5.0,80.69000244140625,-1.1472890452885425,80.62000274658203,0.006570688355715948
6062,2015-09-08,82.69000244140625,83.16000366210938,80.27999877929688,80.97000122070312,448900.0,0.04485725396937723,1.1654142239252894,-11.466558160826,40.64124614356818,33.70926091526173,-1.6408435215109023,1.4637297763399175,20.041865356685065,20.561746397906433,43.89458951115678,4.0200042724609375,-10.430342553583756,-0.726996994018549,-7.999485259283304,6.545491271246206,-4.363241126650934,2.9092471386138357,-7.560005187988281,87.27277491268578,51.809780880893896,3.6362441326323807,9,-1.2150001525878906,10.104995727539062,27.37749671936035,28.794998168945312,-8.060005187988281,1,-0.05502482667093789,-1.0473385068913057,79.13999938964844,-2.968430267109976,80.12999725341797,5.0,80.69000244140625,-0.05502482667093789
6063,2015-09-09,81.05000305175781,84.9800033569336,80.86000061035156,83.91000366210938,370200.0,-0.019833103654949502,-1.5432072601572029,-1.662789872429517,37.79400322068167,34.78196219552157,0.533388466584725,3.043167390778706,21.22784803229166,22.19593805049871,42.46828996982541,4.120002746582031,-9.340883777852326,-2.229496383666998,-9.575114648787377,5.116121881453381,-5.902305516227187,1.4433127488931916,-5.759405670166018,40.54463022255669,4.024783981757395,3.67280913256019,9,0.625,11.7449951171875,28.89249610900879,30.43499755859375,-6.180000305175781,2,-0.02492293888219821,1.1654142239252894,82.69000244140625,-1.0473385068913057,79.13999938964844,-2.968430267109976,80.12999725341797,-0.02492293888219821
6064,2015-09-10,81.25,82.27999877929688,80.0199966430664,80.72000122070312,289600.0,0.0024675748391331798,-1.34196149741076,-0.1853142189475706,42.12389601603659,36.086597741631614,0.5863040991196016,2.472994674493478,20.500709674263703,21.98165711153456,41.012762511834865,2.2600021362304688,-7.917807983432567,-1.7139995574951143,-8.82376173986168,5.395762624871452,-5.26888064867839,1.8408815336881617,-5.571826379394537,43.57030238254081,2.6487178746562776,3.554881091183283,9,0.4250030517578125,11.544998168945312,28.6924991607666,30.235000610351562,-6.25,3,-0.038892352764423044,-1.5432072601572029,81.05000305175781,1.1654142239252894,82.69000244140625,-1.0473385068913057,79.13999938964844,-0.038892352764423044
6065,2015-09-11,81.61000061035156,81.81999969482422,80.22000122070312,81.0,303200.0,0.004430776742788467,2.1067968356493143,1.1509471987101976,50.92783691652809,38.96122307664875,-0.11324920414381268,1.8013163423023286,19.550143814686336,21.59606811987659,39.72510876876213,1.5999984741210938,-6.2199574739185834,-1.097499084472659,-8.000827316495716,5.805829147550398,-4.5491632004841875,2.3541650315388694,-5.559753800292981,49.0166046081077,2.9732216278915615,3.4516641160115267,9,0.06500244140625,11.18499755859375,27.864999771118164,29.875,-7.8600006103515625,4,-0.04019113778662109,-1.34196149741076,81.25,-1.5432072601572029,81.05000305175781,1.1654142239252894,82.69000244140625,-0.04019113778662109
6066,2015-09-14,80.20999908447266,81.77999877929688,79.5999984741211,81.61000061035156,405100.0,-0.017154779014930233,1.505750553570254,-2.2950821722490433,53.17545929338973,39.49883666203609,0.8756086586691936,2.6296767189570147,20.343386096650164,22.96016444387132,38.60008160664661,2.1800003051757812,-4.861830262134092,-2.0490005493164034,-8.318171858243502,4.220170759610696,-5.183586203779953,1.0855851051471461,-3.8025620125390702,11.338291017176049,-35.674515471448046,3.13458565446355,9,1.4650039672851562,12.584999084472656,28.225000381469727,31.275001525878906,-7.159996032714844,0,-0.03615511231741553,2.1067968356493143,81.61000061035156,-1.34196149741076,81.25,-1.5432072601572029,81.05000305175781,-0.03615511231741553
6067,2015-09-15,83.02999877929688,83.08999633789062,80.0,80.72000122070312,314600.0,0.035157707605187216,1.5432145279180167,-1.6499964577849713,62.34658808301023,42.344515985332436,-2.146615205851532,-0.8282012049112382,16.95590624088601,20.105922732901917,37.87415722485249,3.089996337890625,-3.7737785657046174,1.1489990234374972,-3.771809055741329,6.069807102616323,-1.3114050161519089,3.609403063026903,-6.279659055963293,63.75459464978558,12.908166747157473,2.460404039589411,9,-1.3549957275390625,9.764999389648438,24.90250015258789,28.345001220703125,-11.159996032714844,1,-0.08924480478930819,1.505750553570254,80.20999908447266,2.1067968356493143,81.61000061035156,-1.34196149741076,81.25,-0.08924480478930819
6068,2015-09-16,84.41000366210938,84.8499984741211,82.58000183105469,83.33999633789062,463700.0,0.016620557667123448,1.3282053288469815,0.4632071234179724,61.10548836633472,44.901210459898735,-3.2770927431738954,-2.5433790730672285,14.99728245249031,18.719950499774768,36.82568900369688,2.2699966430664062,-2.3277086378355563,2.659003829956049,-1.8077003231547906,7.125707983066889,0.4256517534006292,4.892355906511469,-7.330477393431792,91.61914643787202,37.52870014990252,2.233352076555419,9,-2.7350006103515625,1.524993896484375,24.094995498657227,26.964996337890625,-11.760002136230469,2,-0.11586312029840051,1.5432145279180167,83.02999877929688,1.505750553570254,80.20999908447266,2.1067968356493143,81.61000061035156,-0.11586312029840051
6069,2015-09-17,86.9000015258789,88.0199966430664,83.83999633789062,84.36000061035156,578600.0,0.029498847953341123,-1.3351895302820098,2.373816382408305,58.630001131652314,47.996853828314045,-5.35690039034634,-5.3194992731209965,12.069785754515436,16.268422237639754,35.37599584376833,4.180000305175781,-2.3447032250698783,5.157501602172857,0.7329675525270432,9.582035651818671,2.94523457734995,7.369768626995764,-9.504456173671088,86.69839239017566,35.1045688067904,2.212267024822909,9,-3.7050018310546875,-3.5900039672851562,10.469999313354492,13.34000015258789,-10.860000610351562,3,-0.1384349662607811,1.3282053288469815,84.41000366210938,1.5432145279180167,83.02999877929688,1.505750553570254,80.20999908447266,-0.1384349662607811
6070,2015-09-18,84.55999755859375,86.11000061035156,83.01000213623047,85.27999877929688,596300.0,-0.026927548057502637,1.6050353900600092,-0.28346494534772304,52.766987990003265,51.05683412902276,-2.595344963557338,-3.1612646759149357,13.937046657110614,18.62633447484457,33.77463436433415,3.8899993896484375,-1.859083529230361,2.8299976348876896,-1.5593197458210994,7.219315015596479,0.635338944533288,5.024656325242091,-6.526985128934413,58.907365357467114,11.044524868806079,2.1946586903543963,9,-0.75,-1.25,12.810003280639648,15.680004119873047,-8.319999694824219,4,-0.11305579274608402,-1.3351895302820098,86.9000015258789,1.3282053288469815,84.41000366210938,1.5432145279180167,83.02999877929688,-0.11305579274608402
6071,2015-09-21,83.0,85.66999816894531,82.98999786376953,85.37999725341797,321100.0,-0.018448410638999713,-1.233332167732132,3.3055461365659307,50.277527130751636,52.127532016487585,-0.48078472664953154,-1.5425253918756567,14.95419530724925,20.213074224958888,31.717926940202346,2.6800003051757812,-1.4414703358269065,1.1825000762939482,-3.2362014201054876,5.601201572693384,-1.0268506719057626,3.391850824493659,-4.367768517536234,37.4064994477724,-7.104078235695717,2.2093507481997166,9,0.80999755859375,0.30999755859375,14.370000839233398,17.240001678466797,-7.629997253417969,0,-0.11144578313253017,1.6050353900600092,84.55999755859375,-1.3351895302820098,86.9000015258789,1.3282053288469815,84.41000366210938,-0.11144578313253017
6072,2015-09-22,81.43000030517578,82.30000305175781,80.56999969482422,81.86000061035156,298400.0,-0.018915658973785776,1.6412160391368917,0.18067260563357707,51.93501493436098,53.698755540229726,0.9964779933347359,0.2281950930607337,15.92740930255708,21.834169830258716,29.203686083204666,2.4300003051757812,-0.8021074537759318,-0.5074996948242188,-4.733618401925028,3.7186190122765908,-2.6205590483746164,1.605559658726179,-2.2345029130758576,11.543637082354484,-32.453055408167764,2.1130593535504016,9,2.3799972534179688,1.8799972534179688,15.940000534057617,18.810001373291016,-2.7900009155273438,1,-0.10291044113977887,-1.233332167732132,83.0,1.6050353900600092,84.55999755859375,-1.3351895302820098,86.9000015258789,-0.10291044113977887
6073,2015-09-23,80.48999786376953,81.9000015258789,80.33999633789062,81.9000015258789,305100.0,-0.01154368706721598,1.212767569205463,3.2790759567786236,49.54127412926078,54.52290866392131,2.0659461790431806,1.438035468377734,16.132954233297454,22.81361467634926,27.339790100345994,1.5600051879882812,0.0822326485740632,-1.5720020294189396,-5.441361517206445,2.297357458368566,-3.5066817733126925,0.36267771447481323,-0.7650305166116169,1.953144790603924,-42.02433204657837,1.9346797438937504,9,3.3199996948242188,2.075000762939453,16.880002975463867,19.750003814697266,-2.6500015258789062,2,-0.10709399112889739,1.6412160391368917,81.43000030517578,-1.233332167732132,83.0,1.6050353900600092,84.55999755859375,-0.10709399112889739
6074,2015-09-24,80.04000091552734,80.69999694824219,77.91999816894531,79.5,943500.0,-0.005590718849363241,1.98925727974142,-0.3829783780274008,49.79253958561383,54.39676451604194,2.5996339806320776,1.9908943614649814,15.894854231019565,23.308342325447583,25.550326997506765,2.779998779296875,0.2750312010914939,-2.0224990844726562,-5.890755181527041,1.8457570125817284,-3.9566271329998415,-0.08837103594547102,7.9799957275390625,25.885251704736,-20.191928517576912,1.934128048527192,9,2.9299964904785156,1.8899993896484375,17.329999923706055,20.200000762939453,-3.1399993896484375,3,-0.09232882690053568,1.212767569205463,80.48999786376953,1.6412160391368917,81.43000030517578,-1.233332167732132,83.0,-0.09232882690053568
6075,2015-09-25,78.08000183105469,81.26000213623047,77.43000030517578,81.26000213623047,685000.0,-0.02448774440346646,1.4088059518868354,-5.888879469899264,47.66108255232498,53.78405598925697,4.477054367344607,3.697860934535754,17.061771902655792,25.326718350277588,24.309853297450076,3.8300018310546875,0.655544559014146,-3.701498413085943,-7.873481483349366,0.47048465717747945,-5.7874899482176545,-1.6155068779542319,9.737994842529304,7.888370077580962,-40.51953189616509,2.085991535131713,9,4.644996643066406,3.4999961853027344,19.28999900817871,22.15999984741211,0.5400009155273438,4,-0.026127060293125837,1.98925727974142,80.04000091552734,1.212767569205463,80.48999786376953,1.6412160391368917,81.43000030517578,-0.026127060293125837
6076,2015-09-28,74.44000244140625,77.72000122070312,73.93000030517578,77.51000213623047,947600.0,-0.046618843548754896,1.171921624865283,0.9654086164166321,31.86813186813187,50.39756085427049,8.06011330375928,6.98893337567273,19.847462055115017,29.017454267117984,23.54218319038481,4.150001525878906,0.7847667733028061,-6.892498016357422,-12.12109854126021,-1.6638974914546338,-9.506798278808816,-4.278197753906028,12.96247437744141,6.093213487160836,-35.85364818945203,2.6143002624513954,9,6.534996032714844,6.534996032714844,22.92999839782715,25.799999237060547,4.180000305175781,0,0.024180485805062935,1.4088059518868354,78.08000183105469,1.98925727974142,80.04000091552734,1.212767569205463,80.48999786376953,0.024180485805062935
6077,2015-09-29,72.20999908447266,75.02999877929688,71.94999694824219,74.30999755859375,895000.0,-0.02995705647227631,-1.35114397118305,0.6840386589163276,31.062548276178802,47.059456399808724,9.603839578543571,8.831369995705188,21.140943928275533,31.260354169761428,22.72831167478109,3.0800018310546875,0.5726482548380574,-8.589001464843747,-15.158301568711039,-2.0197013609764554,-11.873651516777386,-5.304351412910108,14.384129143554688,2.6130855940995286,-37.87898412514562,3.284650051933646,9,7.774997711181641,7.774997711181641,21.73000144958496,28.03000259399414,7.470001220703125,1,0.04376130317371607,1.171921624865283,74.44000244140625,1.4088059518868354,78.08000183105469,1.98925727974142,80.04000091552734,0.04376130317371607
6078,2015-09-30,76.55000305175781,76.61000061035156,72.7300033569336,72.7300033569336,618800.0,0.0601025345840005,-1.031412336851776,-1.81904879546305,41.44833502690277,45.15038238816988,4.505438613857578,4.396214143972671,15.922942842005668,26.934504159131407,21.505229346880753,4.400001525878906,0.5019060524254968,-4.045497512817377,-10.884753981404373,2.7937589557696185,-7.465125747110875,-0.6258692785238793,8.872594673886724,49.409275404599434,8.922136136603065,3.4196282342934987,9,2.4799957275390625,3.4349937438964844,13.137495040893555,20.749996185302734,3.0399932861328125,2,0.02730236779321249,-1.35114397118305,72.20999908447266,1.171921624865283,74.44000244140625,1.4088059518868354,78.08000183105469,0.02730236779321249
6079,2015-10-01,76.86000061035156,77.12000274658203,75.19999694824219,76.19999694824219,464900.0,0.00404960870326998,2.2542252337294557,0.1727758415802035,41.341599296415936,43.88089475554906,2.9295718093039937,3.9890933360521927,14.746883049990714,26.63613608948539,20.009467368573087,1.9200057983398438,-0.03530951346617428,-3.5439998626709013,-10.583660015304673,3.4956602899628706,-7.063829938987794,-0.024169786354008238,7.4847890531007835,52.739000279443836,12.780100200248143,3.519830076316888,10,1.9499969482421875,3.1249961853027344,12.644996643066406,20.439998626708984,4.589996337890625,3,0.012750399684580138,-1.031412336851776,76.55000305175781,-1.35114397118305,72.20999908447266,1.171921624865283,74.44000244140625,0.012750399684580138
6080,2015-10-02,78.7300033569336,78.88999938964844,75.43000030517578,75.7300033569336,341500.0,0.024329986101121248,1.0843417793077457,4.545429324455542,47.34767877798469,43.55535604968607,0.1627285735397095,2.117388432623301,12.042415969976531,24.77917448477551,18.788311867787975,3.4599990844726562,-0.6396189588214725,-1.6039974212646513,-8.68286234650536,5.474867503976057,-5.143429883885005,1.9354350413557029,4.623202889301936,97.6945824721868,51.87991780772462,3.5394324626203515,10,-1.6050033569335938,1.2549934387207031,10.649993896484375,18.569995880126953,4.2599945068359375,4,-0.02324402074210663,2.2542252337294557,76.86000061035156,-1.031412336851776,76.55000305175781,-1.35114397118305,72.20999908447266,-0.02324402074210663
6081,2015-10-05,79.66000366210938,80.83000183105469,78.80999755859375,79.30000305175781,460600.0,0.011812527188135524,-2.014905658228857,0.12000020345052083,43.5217342331772,42.62054708288787,-1.4425766826987285,1.2947241941987215,10.334739465127257,23.65874570582247,17.155666408029298,2.0999984741210938,-1.4017170554948564,-0.6999973297119197,-7.76420173704885,6.364207077625011,-4.232099533380392,2.8321048739565526,2.780945840286691,86.8243521891539,41.491158489127656,3.5321022036684653,10,-2.735004425048828,0.3249931335449219,9.719993591308594,17.639995574951172,-3.8800048828125,0,-0.013055496707465308,1.0843417793077457,78.7300033569336,2.2542252337294557,76.86000061035156,-1.031412336851776,76.55000305175781,-0.013055496707465308
6082,2015-10-06,78.13999938964844,79.87999725341797,77.05000305175781,79.3499984741211,514400.0,-0.019081147408783417,1.493390649104469,-3.3611028694951894,38.01146830345082,41.339457546686766,-0.48985035670069976,2.5891215427288046,11.181026771759022,24.954397169417618,16.378177972125012,2.8299942016601562,-1.968478137309532,-1.9925014495849638,-9.033786433032148,5.0487835338622205,-5.513143941308556,1.5281410421386283,3.461673908415321,66.79008705988511,26.183534659555406,3.520642491723593,10,-1.5349998474121094,1.8449974060058594,10.399999618530273,19.15999984741211,-2.839996337890625,1,0.006142863586932501,-2.014905658228857,79.66000366210938,1.0843417793077457,78.7300033569336,2.2542252337294557,76.86000061035156,0.006142863586932501
6083,2015-10-07,79.02999877929688,80.0999984741211,77.70999908447266,78.54000091552734,571000.0,0.011389805433839495,-1.2232536683167439,-0.4049572186106925,33.97148814150205,39.58156294178546,-1.7977864882279704,1.6232542399112333,9.585069972463458,23.82234496343932,15.986476830563538,2.3899993896484375,-2.388571788174545,-1.0015018463134737,-8.0453229856668,6.042319293039853,-4.523412415990137,2.5204087233631896,1.8000030517578125,68.02839270614254,31.878536141647814,3.521910569676661,10,-2.424999237060547,0.9549980163574219,8.332500457763672,18.270000457763672,-7.989997863769531,2,0.008224744222685931,1.493390649104469,78.13999938964844,-2.014905658228857,79.66000366210938,1.0843417793077457,78.7300033569336,0.008224744222685931
6084,2015-10-08,78.08999633789062,78.91999816894531,76.55999755859375,78.80000305175781,775500.0,-0.011894248461667645,3.9684382980773862,-1.44899961074348,36.025920816473416,38.2887671933575,-1.3002124598419584,2.4394506614529945,9.83232243412607,24.508379364997182,15.525759383552518,2.470001220703125,-2.799992074017723,-1.7835041046142521,-8.853956247854967,5.286948038626463,-5.3187301762346095,1.7517219670061053,2.0296051025390653,49.25917187184316,15.327539860485551,3.53522607162036,10,-1.6999969482421875,1.8950004577636719,9.097501754760742,19.210002899169922,-10.379997253417969,3,0.01920860635605104,-1.2232536683167439,79.02999877929688,1.493390649104469,78.13999938964844,-2.014905658228857,79.66000366210938,0.01920860635605104
6085,2015-10-09,78.33000183105469,79.0199966430664,77.48999786376953,78.33999633789062,511400.0,0.0030734473609854707,1.2335828209926045,0.014076637080655907,39.30372305773871,39.11494399220271,-1.6774252877980018,2.0460169316391728,8.899033617234153,24.014340814055885,15.029369567291418,1.529998779296875,-3.1084170118294168,-1.3794986724853544,-8.432496239072194,5.673498894101485,-4.905997455778774,2.147000110808065,1.7699966430664062,41.45204921401234,7.631146638243912,3.526498783293421,10,-1.94000244140625,1.6549949645996094,8.129997253417969,18.96999740600586,-6.1300048828125,4,0.03983141892319675,3.9684382980773862,78.08999633789062,-1.2232536683167439,79.02999877929688,1.493390649104469,78.13999938964844,0.03983141892319675
6086,2015-10-12,77.30999755859375,78.30999755859375,76.87000274658203,78.30000305175781,344900.0,-0.013021884956174623,1.8514903838890484,99.05496183206107,40.31955227546103,40.143499992122955,-0.2318844150426571,2.9909692722304584,9.146093205780602,24.782819009660614,14.448594822111493,1.4599990844726562,-3.4466558468166966,-2.254502868652338,-9.383011900237591,4.874006162932915,-5.8187573844449645,1.3097516471402884,2.1380007934570244,21.186435198655158,-14.814069279394293,3.564254515792628,10,-0.5299949645996094,2.674999237060547,9.095001220703125,19.990001678466797,-3.779998779296875,0,0.07347044993593332,1.2335828209926045,78.33000183105469,3.9684382980773862,78.08999633789062,-1.2232536683167439,79.02999877929688,0.07347044993593332
6087,2015-10-13,75.62000274658203,77.44999694824219,75.4800033569336,76.48999786376953,506500.0,-0.02185997756280955,-2.426093994639493,0.8787780706215995,38.94690872922697,39.86556373682565,2.226866688283991,4.318788632491774,10.090432849294316,26.203158903552946,14.309469398837466,1.9699935913085938,-3.645045026215854,-3.573997879028326,-10.714369030786244,3.5663732727295923,-7.144183454907278,-0.0038123031493739745,3.399993896484375,3.030293021903982,-35.737100152258726,3.5701855758789582,10,2.3949966430664062,4.364994049072266,11.427495956420898,20.9949951171875,-0.43000030517578125,1,0.002115789829458592,1.8514903838890484,77.30999755859375,1.2335828209926045,78.33000183105469,3.9684382980773862,78.08999633789062,0.002115789829458592
6088,2015-10-14,74.62999725341797,76.72000122070312,74.52999877929688,75.7699966430664,326700.0,-0.013091846828963694,-2.268669293311166,1.3103514802862355,38.01506812363055,39.49594916207171,3.258549077326194,4.78380105912251,10.324024389899463,26.910065156022753,14.706607828166876,2.19000244140625,-3.143630061457884,-4.075003051757818,-11.04892875608462,2.8989226525689844,-7.5619659039212195,-0.5880401995944169,3.8243994140624977,2.2271385678821027,-36.59300549883534,3.4869628521633995,10,3.0500030517578125,5.354999542236328,12.505002975463867,21.435001373291016,0.8899993896484375,2,0.008977700964730495,-2.426093994639493,75.62000274658203,1.8514903838890484,77.30999755859375,1.2335828209926045,78.33000183105469,0.008977700964730495
6089,2015-10-15,74.87000274658203,75.37000274658203,73.72000122070312,74.47000122070312,533900.0,0.003215938657334938,1.3571424678884583,-0.3508787193318253,42.30217117263814,38.93533720592209,3.0246511375269733,3.7906779869345257,9.291909317405668,26.411987488345872,15.965378905722073,1.6500015258789062,-2.387146894017974,-3.2334976196289062,-9.239326480442841,2.7723312411850287,-6.236412050035881,-0.23058318922193166,3.0640419433593706,21.698160738526028,-20.16572523401034,3.00291443040697,10,2.404998779296875,5.114994049072266,12.364997863769531,21.194995880126953,0.01999664306640625,3,-0.05115535849542274,-2.268669293311166,74.62999725341797,-2.426093994639493,75.62000274658203,1.8514903838890484,77.30999755859375,-0.05115535849542274
6090,2015-10-16,75.0,75.83000183105469,73.98999786376953,74.7699966430664,536400.0,0.001736306246147512,-1.055869302997626,0.5750061988594098,51.61475401180574,39.834561625769716,2.581369465801018,3.064885598511026,8.409785847983997,26.034188933734185,17.052333574109046,1.8400039672851562,-2.1742457433505535,-2.625500488281247,-7.95087346385057,2.6998724872880757,-5.288186976065916,0.037185999503421385,2.455320870605462,27.886705894085967,-17.737633950130235,2.662686487784663,10,1.9099998474121094,4.984996795654297,12.235000610351562,21.064998626708984,0.4199981689453125,4,-0.09720001220703123,1.3571424678884583,74.87000274658203,-2.268669293311166,74.62999725341797,-2.426093994639493,75.62000274658203,-0.09720001220703123
6091,2015-10-19,73.75,75.13999938964844,73.66000366210938,74.87999725341797,462500.0,-0.01666666666666672,-1.2595528325072947,-4.912959830165522,54.70659750478119,41.68957598147309,3.2462514750398697,3.7801789440506894,8.816697658302672,26.991954532277646,18.220879067158656,1.4799957275390625,-2.005589487191017,-3.4130004882812557,-8.366770373202854,1.5407693966403428,-5.889885430742055,-0.9361155458204564,3.2648949568164056,2.374577765610091,-46.67904642022781,2.4768849424607997,10,3.1300010681152344,6.234996795654297,13.485000610351562,22.314998626708984,4.089996337890625,0,-0.02101699053230932,-1.055869302997626,75.0,1.3571424678884583,74.87000274658203,-2.268669293311166,74.62999725341797,-0.02101699053230932
6092,2015-10-20,73.05000305175781,74.02999877929688,72.2300033569336,73.5999984741211,485800.0,-0.009491484043961829,1.5531921801191488,0.48672279574103205,36.24215618885846,41.94187243117935,3.5182884583879,4.0266249789686555,8.520427601014802,27.38884772801235,19.040239719939873,1.7999954223632812,-2.209018980743892,-3.693997573852542,-8.544661426904469,1.156666279199385,-6.119329500378512,-1.2686656473265714,3.559700064372649,18.262808128282636,-29.47575010702119,2.4253319265259643,10,2.5749969482421875,6.934993743896484,14.18499755859375,23.014995574951172,5.519996643066406,1,0.006570783127811453,-1.2595528325072947,73.75,-1.055869302997626,75.0,1.3571424678884583,74.87000274658203,0.006570783127811453
6093,2015-10-21,71.87000274658203,73.8499984741211,71.20999908447266,73.68000030517578,601500.0,-0.016153323146882337,1.4558203574115343,3.2909320423365562,31.640946268142244,41.45465303692034,3.996063434424059,4.772409184177974,9.515831307319502,28.244628511933115,19.93449444019108,2.6399993896484375,-2.4278654388427157,-4.442998123168948,-9.42233666195321,0.5363404156153138,-6.932667392561072,-1.9533288537768243,4.366923876117369,14.285785059276396,-31.46448017804941,2.48966926939213,10,3.2449951171875,7.7449951171875,15.364997863769531,24.194995880126953,5.849998474121094,2,0.04619451186791701,1.5531921801191488,73.05000305175781,-1.2595528325072947,73.75,-1.055869302997626,75.0,0.04619451186791701
6094,2015-10-22,72.6500015258789,73.68000030517578,71.86000061035156,72.11000061035156,464000.0,0.010852911499769968,-2.499996332025089,-0.298343449671219,25.680022363253954,39.940908515310916,2.6409777385219826,3.5946846773475585,8.435279194887926,27.081777517907028,20.37521027861598,1.8199996948242188,-2.36428863945531,-3.293499374389654,-8.204647565815591,1.617648817036283,-5.749073470102616,-0.8379252786766926,3.0842323429978222,31.168865483285522,-7.67987537585104,2.4555740957129655,10,2.109996795654297,6.964996337890625,11.154998779296875,23.414997100830078,7.549995422363281,3,0.039504405463297365,1.4558203574115343,71.87000274658203,1.5531921801191488,73.05000305175781,-1.2595528325072947,73.75,0.039504405463297365
6095,2015-10-23,76.04000091552734,76.41000366210938,72.68000030517578,73.7300033569336,587100.0,0.04666206907705117,1.4459013933011482,4.277766004040746,37.90107193910362,39.67218847793787,-1.238232563921926,0.046396128709091045,4.804356888007305,23.325071092676026,20.613900597306134,3.7600021362304688,-2.2039879570181853,0.19850006103516193,-4.609467766384157,5.00646788845448,-2.2054838526745044,2.6024839747448283,-4.8300018310546875,92.88456882954921,57.62156855114495,2.403983913709661,10,-1.7100028991699219,2.6199989318847656,7.212497711181641,20.02499771118164,3.8499984741210938,4,-0.015123639032519787,-2.499996332025089,72.6500015258789,1.4558203574115343,71.87000274658203,1.5531921801191488,73.05000305175781,-0.015123639032519787
6096,2015-10-26,76.23999786376953,76.80000305175781,75.69999694824219,75.69999694824219,420100.0,0.002630154469150492,-3.0740897723901157,0.23376687716331546,43.03518860647838,40.126441797632474,-1.7947027709432462,-0.012475040218120625,4.28213308970831,22.765387463965865,20.133827364257876,1.100006103515625,-2.068286499949565,0.30849723815917685,-4.456202727622411,5.073197203940765,-2.0738527447316244,2.690847221049978,-4.925998687744141,89.98202521383445,56.281864207204336,2.3823499828907977,10,-2.234996795654297,2.200000762939453,7.319999694824219,19.825000762939453,1.8199996948242188,0,-0.010755505217739492,1.4459013933011482,76.04000091552734,-2.499996332025089,72.6500015258789,1.4558203574115343,71.87000274658203,-0.010755505217739492
6097,2015-10-27,75.37000274658203,76.48999786376953,74.54000091552734,76.16000366210938,394300.0,-0.011411268908245065,1.6896707760466818,-1.4629621780471609,36.56389392567,39.96520022008131,-1.0771760807883908,1.166189123480848,4.7676929770961465,23.253892254220744,19.39301011693953,1.9499969482421875,-2.10006679421447,-0.7194980621337947,-5.163362249950325,3.724366125682735,-2.9414301560420597,1.5024340317744702,-3.836563415527337,74.4186173472382,43.19933381116999,2.2219320939082685,10,-1.3650016784667969,1.3849983215332031,8.189994812011719,20.694995880126953,1.8499984741210938,1,0.032771573587618175,-3.0740897723901157,76.23999786376953,1.4459013933011482,76.04000091552734,-2.499996332025089,72.6500015258789,0.032771573587618175
6098,2015-10-28,78.63999938964844,78.94999694824219,75.37999725341797,75.47000122070312,463600.0,0.043385916464155905,-1.131339218204841,-4.012651259814384,51.72414782755939,41.01208651507255,-4.155533818710083,-2.0439989175617086,1.2587440998795358,19.638943232665568,18.768302802030785,3.5799942016601562,-2.025125830469392,2.4459987640380803,-2.1394987141039934,7.031496242180154,0.15325002496703632,4.738747503109124,-6.895897509765618,95.6276767459378,63.935409524751535,2.29274873907104,10,-3.5600013732910156,-2.0849990844726562,4.9199981689453125,17.424999237060547,-1.0100021362304688,2,-0.0008901283744596755,1.6896707760466818,75.37000274658203,-3.0740897723901157,76.23999786376953,1.4459013933011482,76.04000091552734,-0.0008901283744596755
6099,2015-10-29,77.83999633789062,78.62000274658203,76.5999984741211,78.27999877929688,364100.0,-0.010172978865296334,2.6071170692497376,-0.13880211216419813,48.51603374864487,40.66778426361023,-3.229554721468702,-1.2298686363444915,1.8036379381369727,20.093344360110336,18.261702522818258,2.0400009155273438,-1.7941832102386428,1.5969959259033146,-3.0391314315407243,6.2331232833473535,-0.7210677528187119,3.915059604625341,-5.663540753906247,82.29663150491409,49.6974991241358,2.3180636787220212,10,-2.759998321533203,-1.6049957275390625,5.347501754760742,18.22500228881836,-1.6899948120117188,3,-0.0015415611874726176,-1.131339218204841,78.63999938964844,1.6896707760466818,75.37000274658203,-3.0740897723901157,76.23999786376953,-0.0015415611874726176
6100,2015-10-30,76.9000015258789,78.11000061035156,76.27999877929688,77.9800033569336,313900.0,-0.012075987361707452,1.7313534810631077,2.454535996670828,48.75229334793275,40.006194912849296,-2.225764490769123,-0.4574565054521429,2.5451986860107496,20.627667777655944,18.280671329810126,1.8300018310546875,-1.4636812097655252,0.7485012054443416,-3.751182681323826,5.248185092212509,-1.501340737939742,2.9983431488284253,-4.317133460039059,53.514801211708104,18.667669530873162,2.249841943384083,10,-1.8200035095214844,-0.6650009155273438,5.549997329711914,19.164997100830078,-1.3899993896484375,4,0.04291281348353082,2.6071170692497376,77.83999633789062,-1.131339218204841,78.63999938964844,1.6896707760466818,75.37000274658203,0.04291281348353082
6101,2015-11-02,78.62000274658203,78.7699966430664,76.98999786376953,76.98999786376953,497200.0,0.0223667254430977,-1.1840410394667864,-1.5092612215487644,59.113005945924904,42.54740044141223,-3.556289823333586,-2.3814658878242483,0.7574256054952855,18.509634825661976,18.748402416874736,1.8699951171875,-1.227095534460858,2.520502471923834,-1.8300284108204892,6.871033354668157,0.3452370305516723,4.695767913295995,-5.655106947798046,92.51713155267834,51.429348295591694,2.1752654413721646,11,-3.5400047302246094,-2.6000022888183594,3.5324954986572266,17.444995880126953,-3.9800033569335938,0,0.016153607208079457,1.7313534810631077,76.9000015258789,2.6071170692497376,77.83999633789062,-1.131339218204841,78.63999938964844,0.016153607208079457
6102,2015-11-03,78.62000274658203,79.37999725341797,77.6500015258789,78.25,253300.0,0.0,-1.2038166418022869,0.2269948700666517,62.8959570583553,46.020179418102565,-2.9984102209892853,-2.4703158013224,0.7598246609385768,18.122251945209086,18.775522786705366,1.7299957275390625,-1.2197332259790414,2.496502304077154,-1.9064056101301077,6.899410218284416,0.2950483469735161,4.697956261180792,-5.296000878830554,81.00013732910156,33.55106448274142,2.2014539571036322,11,-3.0000038146972656,-2.6000022888183594,2.3549957275390625,16.84499740600586,-2.7300033569335938,1,-0.007122935238165318,-1.1840410394667864,78.62000274658203,1.7313534810631077,76.9000015258789,2.6071170692497376,77.83999633789062,-0.007122935238165318
6103,2015-11-04,79.68000030517578,80.43000030517578,78.19999694824219,78.75,521800.0,0.013482542884289517,-1.1970407062617212,2.5134956801451636,64.76367110661496,50.36280705625379,-3.167110089548345,-3.667136026169942,-0.2522020952646358,16.68332973099774,18.76096405143285,2.2300033569335938,-1.136912744296879,3.5239997863769474,-0.9777291112547601,8.025728684008655,1.2731353375610865,5.774864235192808,-5.87151880657099,81.92771748822041,29.931606614102705,2.2508644488158542,11,-3.125,-3.6599998474121094,0.3049964904785156,14.794998168945312,-7.150001525878906,2,-0.030873482367605676,-1.2038166418022869,78.62000274658203,-1.1840410394667864,78.62000274658203,1.7313534810631077,76.9000015258789,-0.030873482367605676
6104,2015-11-05,79.58999633789062,80.94999694824219,78.98999786376953,79.93000030517578,381700.0,-0.0011295678581882962,-1.545451843191265,-0.365595543778764,64.12307891665313,53.27636338709263,-2.222903060053369,-3.6459222715302246,-0.17972706600289712,16.399299731538093,18.556211986973757,1.9599990844726562,-0.6559634138864823,3.3589958190918026,-1.324702944856341,8.042694583039946,1.0171464371177308,5.700845201065874,-5.119362958628727,70.87791983741378,15.178122362642995,2.341849381974071,11,-1.8449974060058594,-3.509998321533203,-0.08249855041503906,14.885002136230469,-10.819999694824233,3,-0.024626198952839462,-1.1970407062617212,79.68000030517578,-1.2038166418022869,78.62000274658203,-1.1840410394667864,78.62000274658203,-0.024626198952839462
6105,2015-11-06,81.44999694824219,81.91000366210938,79.02999877929688,79.52999877929688,584300.0,0.0233697788156082,1.0281641710051954,-5.646987546280713,72.83512348226503,56.587467262180034,-3.6149423711331536,-5.544463508017941,-2.154317764912662,14.1836203615224,18.491795639260573,2.8800048828125,0.11152571299660963,5.0629966735839815,-0.09852718900424406,10.224520536172207,2.4822347422898616,7.643758604878101,-6.201839940702655,90.65028106222137,27.040074130313677,2.580761931294116,11,-3.224994659423828,-4.889995574951172,-2.052499771118164,12.65999984741211,-11.449996948242188,4,-0.06507054169358895,-1.545451843191265,79.58999633789062,-1.1970407062617212,79.68000030517578,-1.2038166418022869,78.62000274658203,-0.06507054169358895
6106,2015-11-09,82.98999786376953,83.0199966430664,79.20999908447266,81.11000061035156,845000.0,0.018907317043927563,2.9278430385521417,0.9791661699608198,78.07909833433406,61.20026775203159,-4.578211014096837,-6.995792652892959,-3.7843498446494266,12.257199005287973,18.41283828371816,3.80999755859375,1.0035025360080994,6.318997573852542,0.37751372983122167,12.260481417873862,3.348255651841882,9.289739495863202,-6.809182324590225,99.44136300606942,28.851821074569756,2.9707419220106592,11,-3.7900009155273438,-5.875,-4.434999465942383,10.869998931884766,-12.790000915527344,0,-0.09013129196385439,1.0281641710051954,81.44999694824219,-1.545451843191265,79.58999633789062,-1.1970407062617212,79.68000030517578,-0.09013129196385439
6107,2015-11-10,75.77999877929688,82.9000015258789,75.0199966430664,80.69000244140625,1518500.0,-0.08687792830538543,-1.4510093807027578,-2.6117078911592233,58.23851241842926,61.92408603990603,3.0129007958171883,0.23906447850075097,3.267389515654827,19.013373213065023,17.871168015093716,7.970001220703125,1.3681203097002737,-0.8990013122558622,-6.834955129921781,5.036952505410056,-3.8669782210888144,2.06897559657709,7.239997863769531,9.50002670288086,-65.39381255107922,2.967976908832958,11,3.2399978637695312,1.3349990844726562,2.674999237060547,18.079998016357422,-9.330001831054688,1,-0.015043539298127961,2.9278430385521417,82.98999786376953,1.0281641710051954,81.44999694824219,-1.545451843191265,79.58999633789062,-0.015043539298127961
6108,2015-11-11,75.30000305175781,78.47000122070312,74.48999786376953,77.80999755859375,491800.0,-0.006334068821207128,1.078329741078792,0.5112001292800716,55.65514984459535,62.7173211616783,3.318242578303952,0.8135396215216559,3.6531424786512616,19.00643847319877,17.14653058502011,3.9800033569335938,1.6196306194230914,-1.4124973297119112,-7.307180509672705,4.482185850248882,-4.359838919692308,1.5348442602684855,7.719993591308594,9.495959014135401,-67.99879998237819,2.9473415899804,11,3.4549942016601562,1.8149948120117188,2.9949951171875,17.624996185302734,-10.889999389648423,2,0.007835276414067227,-1.4510093807027578,75.77999877929688,2.9278430385521417,82.98999786376953,1.0281641710051954,81.44999694824219,0.007835276414067227
6109,2015-11-12,71.04000091552734,75.95999908447266,70.91999816894531,75.56999969482422,675600.0,-0.05657373125605769,-1.1132060382525024,1.8047843399495425,39.71192898819736,61.712836232818816,7.277537842073215,5.029774787582625,7.765200527035091,22.754106221519294,16.55273202943549,5.040000915527344,1.9592915341060717,-5.480999374389654,-11.856918436607742,0.894919687828434,-8.668958905498698,-2.29303984328061,11.860000610351562,0.9917583612815115,-71.47644962855068,3.1879595311090445,11,5.929996490478516,5.929996490478516,7.254997253417969,20.164997100830078,-3.440002441406236,3,0.020974068757984243,1.078329741078792,75.30000305175781,-1.4510093807027578,75.77999877929688,2.9278430385521417,82.98999786376953,0.020974068757984243
6110,2015-11-13,67.70999908447266,71.2699966430664,67.40000152587889,71.16999816894531,919300.0,-0.04687502517088005,1.1147537224606778,0.7637969132101402,34.45132873325872,58.9726498758559,10.24412601009709,8.20637015805994,10.923566474487757,25.586966712781532,16.375309183209215,3.869995117187514,1.7022155371866177,-8.446501159667974,-15.926463559809676,-0.9665387595262729,-12.186482359738818,-4.706519959597131,14.471202239990234,1.9846200736174195,-65.44811857968136,3.73998120007085,11,7.5,7.5,10.477499008178711,23.494998931884766,1.950004577636733,4,0.015654963416427137,-1.1132060382525024,71.04000091552734,1.078329741078792,75.30000305175781,-1.4510093807027578,75.77999877929688,0.015654963416427137
6111,2015-11-16,72.19999694824219,72.72000122070312,68.58000183105469,68.59999847412111,1308600.0,0.06631218320012033,-1.2747300885975925,-1.0404622620499222,44.89532002304791,56.97257909415508,5.305623395672001,3.7885362206432944,6.342483607490706,20.63238591725772,15.922730788835327,5.010002136230469,1.649907474857926,-3.879003143310541,-11.494835372681806,3.736829086060723,-7.686919257996166,-0.07108702862491612,8.798708392333978,30.96771240234381,-34.111530317726476,3.8079161146856304,11,3.0100021362304688,3.0100021362304688,5.98750114440918,19.005001068115234,-1.1800003051757812,0,-0.030470873147256383,1.1147537224606778,67.70999908447266,-1.1132060382525024,71.04000091552734,1.078329741078792,75.30000305175781,-0.030470873147256383
6112,2015-11-17,73.52999877929688,74.02999877929688,71.70999908447266,71.70999908447266,596800.0,0.018421078771071464,-1.549450641581884,0.5055556850669394,41.22294657641739,54.35694303524424,3.551112167340847,2.631243471872608,4.820528816950684,18.86812232222897,14.950284365662036,2.3199996948242188,1.684713352918351,-2.5730010986328153,-10.151576751797819,5.005574554532188,-6.362288925215324,1.2162867279496936,6.380810256103516,55.37486379772943,-5.598954522282803,3.7892878265825027,11,1.6800003051757812,1.6800003051757812,4.852500915527344,17.674999237060547,-2.6599960327148438,1,-0.04528766335288292,-1.2747300885975925,72.19999694824219,1.1147537224606778,67.70999908447266,-1.1132060382525024,71.04000091552734,-0.04528766335288292
6113,2015-11-18,75.19000244140625,75.41999816894531,73.0999984741211,73.97000122070312,334100.0,0.022575869572525553,1.7619164396003633,0.6703304534460136,45.57892260836184,52.29648122321188,1.3267444910056696,1.2993364771294154,3.0367740996661468,16.842969620151052,13.532968941481466,2.3199996948242188,1.4045563051313508,-1.0789974212646456,-8.408527055450776,6.250532212921485,-4.743762238357718,2.5857673958284266,3.7199419932324247,91.00470954815434,31.37612031400377,3.664764817093066,11,0.01999664306640625,0.01999664306640625,3.809995651245117,16.014995574951172,-5.100006103515639,2,-0.11623893083358972,-1.549450641581884,73.52999877929688,-1.2747300885975925,72.19999694824219,1.1147537224606778,67.70999908447266,-0.11623893083358972
6114,2015-11-19,75.5199966430664,75.70999908447266,73.91000366210938,74.9000015258789,1155800.0,0.0043888042418580575,2.5999908447265625,0.5081922105210496,47.64985549365768,49.49811811336662,0.400861852787628,1.259979283092477,2.577864439768433,16.11330550992463,12.005086800026433,1.7999954223632812,1.0432702085577574,-0.89250297546387,-8.033659234341386,6.2486532834136455,-4.463081104902628,2.6780751539748877,2.469152358871483,97.71356802373835,35.77032095156699,3.570578129438759,11,-0.30999755859375,-0.30999755859375,3.312501907348633,15.685001373291016,-5.250000000000014,3,-0.14711326105411104,1.7619164396003633,75.19000244140625,-1.549450641581884,73.52999877929688,-1.2747300885975925,72.19999694824219,-0.14711326105411104
6115,2015-11-20,74.88999938964844,76.73999786376953,74.75,75.86000061035156,303500.0,-0.008342125018828472,-2.18399658203125,-1.5645304193738925,43.4028938806959,45.645206507406826,0.002754939028832837,1.8966458796477497,3.057361983066528,16.30780982959115,11.387549679711984,1.9899978637695312,0.49784930579374986,-1.4650001525878906,-8.637237003666115,5.707236698490334,-5.051118578127003,2.1211182729512217,2.2520178142047342,77.32843904942935,18.45727840879985,3.586118425539113,11,0.26000213623046875,0.31999969482421875,3.739999771118164,16.314998626708984,-5.44000244140625,4,-0.09734278241341499,2.5999908447265625,75.5199966430664,1.7619164396003633,75.19000244140625,-1.549450641581884,73.52999877929688,-0.09734278241341499
6116,2015-11-23,75.41999816894531,75.70999908447266,74.12000274658203,74.51000213623047,320300.0,0.007077030092353498,1.1342263322017234,-0.9381390593047034,44.4444356141253,44.11253130692861,-1.9153976735730964,1.372430161199162,2.4250522865009145,15.347046295972177,10.948028155322417,1.589996337890625,-0.06286262619718741,-0.8940013885498104,-8.078371032141405,6.290368255041784,-4.486186210345608,2.698183433245987,1.3199996948242188,73.75745496684321,16.9548928979965,3.5921848217957946,11,-2.484996795654297,-0.20999908447265625,3.0275001525878906,15.78499984741211,-5.7699966430664205,0,-0.07637224405565735,-2.18399658203125,74.88999938964844,2.5999908447265625,75.5199966430664,1.7619164396003633,75.19000244140625,-0.07637224405565735
6117,2015-11-24,77.83999633789062,78.19999694824219,74.0,75.06999969482422,431800.0,0.03208695608191836,1.4068765152227283,3.043965625654999,46.949595143697486,43.14524745127329,-4.483995359902508,-0.8991334510233031,-0.1621565666988829,12.51540301622741,9.90460416539393,4.1999969482421875,-0.9577931749819157,1.4024971008300753,-5.798446358738914,8.603440560399065,-2.1979746289544266,5.002968830614577,-10.439994812011733,92.9411623909632,37.692628561599314,3.600471729784498,11,-5.039997100830078,-2.6299972534179688,0.5925025939941406,13.365001678466797,-11.349998474121094,1,-0.08761562198975092,1.1342263322017234,75.41999816894531,-2.18399658203125,74.88999938964844,2.5999908447265625,75.5199966430664,-0.08761562198975092
6118,2015-11-25,78.56999969482422,78.88999938964844,77.16999816894531,77.6500015258789,292100.0,0.009378255283630343,1.2051332211745374,0.33212970537280795,48.34416104762502,44.10438434676525,-5.253870385824527,-1.7229884076842552,-1.098823915713865,11.366156094947485,9.790956009934284,1.720001220703125,-2.1745145641189367,2.13600044250488,-5.060502262865555,9.332503147875315,-1.4622509101803303,5.73425179519009,-10.953998260498054,93.57429780401938,38.637910079535615,3.5982513526852173,11,-5.424999237060547,-3.3600006103515625,-0.7650012969970703,12.634998321533203,-13.75,2,-0.09800174338997003,1.4068765152227283,77.83999633789062,1.1342263322017234,75.41999816894531,-2.18399658203125,74.88999938964844,-0.09800174338997003
6119,2015-11-27,77.72000122070312,78.55000305175781,77.13999938964844,78.55000305175781,175700.0,-0.010818359137362843,2.397591690412722,-0.902177698903687,43.739515662671586,45.13640511670001,-3.751137717649584,-0.9301287848950608,-0.5498998087027758,11.84918555981038,9.667709696472919,1.4300003051757812,-2.557140459984737,1.292001724243164,-5.899763983280138,8.483767431766466,-2.303881129518487,4.887884578004815,-9.653039868164072,76.07365409038572,24.595058966976012,3.5958828537616494,11,-3.9850006103515625,-2.5100021362304688,-0.35500335693359375,13.114997863769531,-15.490001678466797,4,-0.09817298974488475,1.2051332211745374,78.56999969482422,1.4068765152227283,77.83999633789062,1.1342263322017234,75.41999816894531,-0.09817298974488475
6120,2015-11-30,80.19999694824219,80.4000015258789,77.68000030517578,77.68000030517578,436500.0,0.03190936295145663,-1.1587340032273592,-3.036133835830499,45.46045884134949,45.19919831873352,-4.77528048967001,-3.3204628712815065,-3.2329227742953606,9.013395330294074,9.636307713017805,2.720001220703125,-2.7774781978421146,3.6069976806640653,-3.7791597397037435,10.993155101031874,-0.0860810295198462,7.300076390847977,-11.70011407421876,96.87492921950121,49.33740575818705,3.693078710183907,11,-4.144996643066406,-4.989997863769531,-3.0124988555908203,3.7750015258789062,-20.789997100830078,0,-0.12381546986322467,2.397591690412722,77.72000122070312,1.2051332211745374,78.56999969482422,1.4068765152227283,77.83999633789062,-0.12381546986322467
6121,2015-12-01,79.88999938964844,81.0,79.36000061035156,80.30999755859375,329600.0,-0.0038653063639617624,-1.2162217892012825,-0.16666616207640908,58.62358985786203,47.13260312778293,-3.6428228439747983,-3.067725871047827,-3.083449556098387,8.941266744330449,9.916119586839537,1.6399993896484375,-2.184681078387399,3.2335002899169893,-4.247262392281542,10.71426297211552,-0.5068810511822761,6.973881631016255,-10.67610939651368,84.14284842354911,30.480466811066385,3.740381341099263,12,-2.8400001525878906,-4.680000305175781,-3.395000457763672,1.4599990844726562,-20.639999389648438,1,-0.1306797161242561,-1.1587340032273592,80.19999694824219,2.397591690412722,77.72000122070312,1.2051332211745374,78.56999969482422,-0.1306797161242561
6122,2015-12-02,78.05999755859375,79.9000015258789,77.87000274658203,79.9000015258789,370300.0,-0.0229065195272965,1.2065156547374707,4.380980926430517,55.48053079755374,48.23278181547091,-1.2322489419591989,-1.3511009966406107,-1.3879329844756398,10.362486572224753,10.25689952676644,2.029998779296875,-1.0865443630884215,1.4314987182617216,-6.022463562895325,8.885460999418768,-2.2954824223167947,5.158479858840238,-7.903218764909781,23.834145685835022,-33.95203458719524,3.7269811405785207,12,-0.6049957275390625,-2.8499984741210938,-1.8374977111816406,3.2900009155273438,-19.199996948242188,2,-0.10773759026064678,-1.2162217892012825,79.88999938964844,-1.1587340032273592,80.19999694824219,2.397591690412722,77.72000122070312,-0.10773759026064678
6123,2015-12-03,77.22000122070312,78.80000305175781,76.69000244140625,78.26000213623047,391700.0,-0.010760906535515868,-1.009525850950587,0.5652166701911077,64.20037691195161,50.0717286397258,-0.08271310366315276,-0.7429421295207703,-0.6646518070321576,10.727983028722747,10.779154932717178,2.1100006103515625,-0.6002613245130846,0.7145023345947266,-6.607461942026987,8.03646661121644,-2.94647980371613,4.375484472905583,-6.195764730513872,12.296962401756002,-50.49744933779185,3.6609821383108594,12,0.279998779296875,-2.0100021362304688,-1.8400001525878906,4.129997253417969,-17.37000274658203,3,-0.13895368022937582,1.2065156547374707,78.05999755859375,-1.2162217892012825,79.88999938964844,-1.1587340032273592,80.19999694824219,-0.13895368022937582
6124,2015-12-04,77.62999725341797,78.2300033569336,76.9000015258789,77.37000274658203,482600.0,0.005309453849178691,-1.2166753557214247,-0.24999449803763343,76.32698548712762,53.72996104044043,-0.1809596270095426,-1.3779536301612438,-1.1744982581325871,9.874105998014059,11.139610403914467,1.3300018310546875,-0.035483937389813036,1.2224983215332088,-5.977082168453919,8.422078811520336,-2.377291923460362,4.82228856652678,-5.807699682443854,21.809636762727465,-46.666016063362434,3.599790244993565,12,-0.12999725341796875,-2.4199981689453125,-1.8124980926513672,3.720001220703125,-21.119998931884766,4,-0.16501350008781224,-1.009525850950587,77.22000122070312,1.2065156547374707,78.05999755859375,-1.2162217892012825,79.88999938964844,-0.16501350008781224
6125,2015-12-07,76.1500015258789,78.13999938964844,75.61000061035156,77.3499984741211,648200.0,-0.01906474017650306,-1.219298363025525,-4.615470391454898,62.47634185709253,55.733506178547906,1.672438116885374,-0.3324223597227842,0.24957696787620876,10.863417563493101,11.302882971748678,2.529998779296875,0.25176191568880313,0.007502365112301845,-6.789498946555142,6.8045036767797455,-3.390998290721427,3.406003020946031,-3.5934877605827182,10.018570995841342,-60.59079179512881,3.3985006558337223,12,1.3499984741210938,-0.94000244140625,-0.49250221252441406,4.454998016357422,-18.31999969482422,0,-0.18279713335149428,-1.2166753557214247,77.62999725341797,-1.009525850950587,77.22000122070312,1.2065156547374707,78.05999755859375,-0.18279713335149428
6126,2015-12-08,75.51000213623047,76.19999694824219,74.94999694824219,75.20999908447266,526400.0,-0.008404456688434037,-2.048753256419799,-0.2500031789224724,56.538990852271205,56.79899459061164,2.5999608559501155,-0.29675271484823895,0.9424120606918791,11.002752302191425,11.168405893623166,1.25,0.43928392113450343,-0.2584972381591797,-6.243753239201482,5.726758762883122,-3.2511252386803307,2.7341307623619713,-2.278009472157976,11.313225658786049,-58.69413160747712,2.992628000521153,12,2.464996337890625,-0.3000030517578125,0.14749717712402344,4.459999084472656,-18.960002899169922,1,-0.21321681675722548,-1.219298363025525,76.1500015258789,-1.2166753557214247,77.62999725341797,-1.009525850950587,77.22000122070312,-0.21321681675722548
6127,2015-12-09,74.63999938964844,77.7699966430664,74.33999633789062,75.16999816894531,569300.0,-0.01152168880901927,-5.070770768067408,-1.7666446264177813,48.08360979966824,56.77004445194978,3.3171411760879153,0.509592165396711,1.9281210325288214,11.342787998134327,11.226697284370765,3.4300003051757812,0.8194176150013561,-1.071500015258792,-7.077970643530648,4.934970613013064,-4.074735329394713,1.931735298877129,-0.786566138701744,6.726515698396461,-58.12046903559425,3.003235314135925,12,3.029998779296875,0.5699996948242188,0.9099998474121094,4.979999542236328,-17.970001220703125,2,-0.20618970411973003,-2.048753256419799,75.51000213623047,-1.219298363025525,76.1500015258789,-1.2166753557214247,77.62999725341797,-0.20618970411973003
6128,2015-12-10,75.88999938964844,76.56999969482422,74.63999938964844,74.63999938964844,560400.0,0.016747052655701866,-2.08800048828125,-2.358495998157425,51.211536338096,57.60026897144138,1.8405588773605217,-0.7314418681853851,0.6708252732420874,9.578281358395088,11.12232103374033,1.9300003051757812,1.1834213776654678,0.1490001678466797,-5.8547557250371085,6.152756060730468,-2.8528777785952144,3.150878114288574,-1.5500030517578125,39.8457649091633,-19.982781455571384,3.0018779464418976,12,1.779998779296875,-0.6800003051757812,-0.06999969482421875,3.7249984741210938,-18.639999389648438,3,-0.2244037279781531,-5.070770768067408,74.63999938964844,-2.048753256419799,75.51000213623047,-1.219298363025525,76.1500015258789,-0.2244037279781531
6129,2015-12-11,72.52999877929688,74.86000061035156,72.41000366210938,74.8499984741211,864600.0,-0.044274616383906285,1.0940109354469547,-1.855999755859375,43.444437191803985,57.37626656593632,4.902484863862028,2.8943014445527524,3.9743425240675094,12.412106773427467,10.27879034965435,3.4799957275390625,1.2079109280626028,-3.2855003356933565,-9.076860270264135,2.5058595988774215,-6.1811803029787455,-0.3898203684079675,8.470001220703125,2.0941571842852995,-53.227264693204724,2.895679967285389,12,4.1750030517578125,2.6800003051757812,3.7575016021728516,7.084999084472656,-16.969997406005852,4,-0.17482421782137392,-2.08800048828125,75.88999938964844,-5.070770768067408,74.63999938964844,-2.048753256419799,75.51000213623047,-0.17482421782137392
6130,2015-12-14,68.76999664306639,74.12000274658203,68.26999664306639,72.81999969482422,1882600.0,-0.05184064800099997,-1.316832700320578,1.7456912002157339,34.3381882855127,54.677888613453064,7.6780660359653155,7.101906075968984,7.5727201819261865,15.632459408485957,8.996995989427086,5.850006103515639,1.0118271066376394,-7.098502349853533,-12.589127500374317,-1.6078771993327479,-9.843814925113918,-4.353189774593147,12.058203430175794,5.2631578947368345,-45.754708464789445,2.7453125752603893,12,5.315002441406264,6.440002441406264,8.142501831054702,10.84500122070314,-12.269996643066392,0,-0.17827539508494772,1.0940109354469547,72.52999877929688,-2.08800048828125,75.88999938964844,-5.070770768067408,74.63999938964844,-0.17827539508494772
6131,2015-12-15,70.0,70.26000213623047,68.38999938964844,69.55999755859375,854200.0,0.01788575566344197,2.8958118095843597,-0.10864249626065721,30.439124340137127,51.89551011818455,5.47319828266734,6.006594966885331,6.162071470010545,13.895775928453617,8.18266818350443,1.8700027465820312,1.0476920769536804,-5.7584991455078125,-11.633288376777614,0.11629008576198885,-8.695893761142713,-2.821104529872912,10.325871936035156,18.21056165193269,-26.36811587387427,2.9373946156348993,12,3.5349998474121094,5.209999084472656,7.3925018310546875,9.614997863769531,-14.619998931884773,1,-0.17385711669921877,-1.316832700320578,68.76999664306639,1.0940109354469547,72.52999877929688,-2.08800048828125,75.88999938964844,-0.17385711669921877
6132,2015-12-16,70.19999694824219,71.38999938964844,69.55999755859375,70.55999755859375,381900.0,0.0028570992606027357,-1.2317103806324956,-0.8181786655569427,28.549440347753617,47.93429494438478,4.515904988088948,5.843953802612447,5.829030410711184,13.253297584371694,7.629872974351978,1.8300018310546875,0.8078406226352683,-5.392002105712891,-11.705125323370723,0.9211211119449416,-8.548563714541814,-2.2354404968839674,9.643639976074212,23.253007175305168,-14.503129598737932,3.156561608828919,12,3.0500030517578125,4.950004577636719,7.957500457763672,9.415000915527344,-11.679996490478516,2,-0.194444420293147,2.8958118095843597,70.0,-1.316832700320578,68.76999664306639,1.0940109354469547,72.52999877929688,-0.194444420293147
6133,2015-12-17,66.44999694824219,70.73999786376953,66.37000274658203,70.29000091552734,1157300.0,-0.05341880574104352,-1.185001726153805,10.666659602424447,24.854952912891434,42.21518021391409,7.35050316222096,9.386871730182577,9.370976160557547,16.520307210331566,7.792719113356897,4.3699951171875,0.005422471058167844,-8.705001831054688,-16.229123868169708,-1.180879793939667,-12.46706284961219,-4.942940812497184,12.930694364824205,0.9422169821917845,-30.646487279411556,3.762061018557509,12,5.805004119873047,7.235004425048828,11.617500305175781,13.165000915527344,-9.179996490478516,3,-0.14717831796011216,-1.2317103806324956,70.19999694824219,2.8958118095843597,70.0,-1.316832700320578,68.76999664306639,-0.14717831796011216
6134,2015-12-18,64.41000366210939,66.15000152587889,63.91999816894531,65.58000183105469,1935800.0,-0.030699674639891206,-1.0744128939766941,0.30468670837662576,14.06462590939877,36.83610066417034,8.178040516741518,11.122091313138839,11.20522439292185,18.07970489887238,8.241501541749281,2.529998779296875,-0.7074226320275585,-10.18949546813964,-19.110895623362254,-1.2680953129170263,-14.650195545750947,-5.728795390528333,14.190046336967939,4.803973267212084,-17.7611535530884,4.460700077611303,12,6.43499374389647,8.049995422363267,13.52499389648436,15.204994201660142,-8.710002899169936,4,-0.11116291344540663,-1.185001726153805,66.44999694824219,-1.2317103806324956,70.19999694824219,2.8958118095843597,70.0,-0.11116291344540663
6135,2015-12-21,67.59999847412111,67.66999816894531,64.41000366210939,65.29000091552734,1680600.0,0.04952638768266837,1.661223320441186,-1.974359977568277,25.271611234037792,33.36194737325552,4.0763562072487645,7.755577675567693,7.83457325010302,14.42821382414401,8.855983740621086,3.2599945068359233,-1.5689342158583486,-6.635000610351554,-16.086377250070086,2.816376029366978,-11.360688930210827,-1.9093122904922808,9.825647378545654,49.26371758784545,33.0631046902605,4.725688319859267,12,3.2449989318847514,4.860000610351548,9.369998931884751,11.869998931884751,-7.199996948242209,0,-0.17810647000886082,-1.0744128939766941,64.41000366210939,-1.185001726153805,66.44999694824219,-1.2317103806324956,70.19999694824219,-0.17810647000886082
6136,2015-12-22,69.66000366210939,69.83000183105469,66.62000274658203,67.34999847412111,1008300.0,0.03047345021430581,1.4226394235060331,1.00000330277168,33.253591718878,31.71416758650104,1.2284460945283655,5.525202554965077,5.647007246638381,11.88750059837109,9.052987938294905,3.2099990844726562,-2.7249921901281056,-4.286995697021467,-13.935316579364681,5.361325185321746,-9.111156138193081,0.5371647441501466,6.685190375859662,76.8407570972765,59.06086540359071,4.824160441171608,12,0.5849952697753764,2.799995422363267,5.549995422363267,8.049995422363267,-9.640003204345717,1,-0.18891764240988107,1.661223320441186,67.59999847412111,-1.0744128939766941,64.41000366210939,-1.185001726153805,66.44999694824219,-0.18891764240988107
6137,2015-12-23,71.0199966430664,71.76000213623047,68.90000152587889,70.38999938964844,592500.0,0.019523297580542165,1.7108904661867412,0.27272547122139396,37.89060811976727,30.23406445113119,-0.7811965305181872,3.824140633476844,4.227108579188652,10.080963520805852,9.798841528728929,2.8600006103515767,-3.4431943820559923,-2.586002731323248,-12.136580062039755,6.964574599393259,-7.361291396681494,2.1892859340349986,4.331181725380745,90.56115920027638,69.10984472792094,4.775288665358251,12,-1.6299972534179688,1.44000244140625,4.19000244140625,6.69000244140625,-13.089996337890625,2,-0.2202196045369441,1.4226394235060331,69.66000366210939,1.661223320441186,67.59999847412111,-1.0744128939766941,64.41000366210939,-0.2202196045369441
6138,2015-12-24,70.87000274658203,71.4800033569336,70.44000244140625,70.69999694824219,132300.0,-0.002111995262942923,-2.0145180729552514,0.2698516500151378,36.66140577269205,29.48039429345209,-1.5848370973417474,3.5496867147062687,4.346134440490985,9.786991283988328,10.375029072941599,1.0400009155273438,-4.053765197489554,-2.350996780395505,-11.677181035699519,6.975187474908509,-7.014088908047512,2.312095347256502,3.5666812059049704,88.64797271325071,64.46428661976533,4.663092127652009,12,-1.8500022888183594,1.589996337890625,4.339996337890625,6.839996337890625,-11.180004119873054,3,-0.1742627601268717,1.7108904661867412,71.0199966430664,1.4226394235060331,69.66000366210939,1.661223320441186,67.59999847412111,-0.1742627601268717
6139,2015-12-28,70.08999633789061,70.87999725341797,69.72000122070311,70.7699966430664,460800.0,-0.011006157449726328,1.5777645911923344,-3.9998653682180074,37.70290743813575,29.854251977076867,-1.3268790817054423,3.930270525265641,5.077733299430591,10.1026519673172,11.060225483217456,1.159996032714858,-4.513516541740472,-2.7495029449463004,-11.923785669041735,6.424779779149141,-7.3366443069940175,1.8376384171014166,3.505352751913051,77.27882795867438,49.18406160045743,4.58714136204772,12,-2.24999618530272,2.3700027465820455,5.1200027465820455,7.6200027465820455,-9.079998016357408,0,-0.18290764088963796,-2.0145180729552514,70.87000274658203,1.7108904661867412,71.0199966430664,1.4226394235060331,69.66000366210939,-0.18290764088963796
6140,2015-12-29,70.26999664306639,71.16999816894531,69.55000305175781,70.55999755859375,245800.0,0.002568131182487665,1.1456858613877394,0.4264717432036831,39.16458420102733,30.823747517175782,-1.4211805809051157,3.1286008469006674,4.8462281637647635,9.481782604357335,11.181605732167977,1.6199951171875,-5.17772301628969,-2.07300262451173,-10.623664331908003,6.477659082884543,-6.348333478209867,2.2023282291864064,2.5513243730685957,71.0115628386098,39.108884548418,4.275330853698136,12,-2.4299964904785014,2.190002441406264,4.940002441406264,7.440002441406264,-12.889995574951165,1,-0.20734305644177908,1.5777645911923344,70.08999633789061,-2.0145180729552514,70.87000274658203,1.7108904661867412,71.0199966430664,-0.20734305644177908
6141,2015-12-30,69.44999694824219,70.4000015258789,69.40000152587889,69.83999633789061,308700.0,-0.011669271865620834,-3.0817140009963335,1.3448212359578973,39.245742492489164,32.01222553325751,-0.7681864569482997,3.2953113756526307,5.644430043344883,9.821491292086108,11.149455933931067,1.0000000000000142,-5.4928170055355,-2.371002197265625,-10.228324538695816,5.486320144164566,-6.299663367980713,1.5576589734494632,2.6592182401176245,19.230605069545252,-15.201665024613984,3.9286611707150936,12,-1.6099967956542969,3.0100021362304688,5.730003356933594,8.260002136230469,-15.00999832153321,2,-0.1303095150473199,1.1456858613877394,70.26999664306639,1.5777645911923344,70.08999633789061,-2.0145180729552514,70.87000274658203,-0.1303095150473199
6142,2015-12-31,69.65000152587889,70.72000122070312,69.29000091552734,69.29000091552734,369200.0,0.002879835657671137,-6.944432670707413,-0.9230799327047196,36.48180365807739,33.30409783827817,-1.178325959725342,2.5644254903719883,5.447068743787085,9.074252820728915,11.606496179153616,1.4300003051757812,-5.267854071124816,-1.7504978179931783,-9.084699185829038,5.5837035498426815,-5.417598501911115,1.9166028659247587,1.8040763009277612,16.438365708870343,-16.594111240741057,3.6671006839179303,12,-1.8100013732910014,2.809997558593764,4.422498703002944,8.059997558593764,-14.97000122070311,3,-0.13826275458927495,-3.0817140009963335,69.44999694824219,1.1456858613877394,70.26999664306639,1.5777645911923344,70.08999633789061,-0.13826275458927495
6143,2016-01-04,66.48999786376953,67.68000030517578,65.62000274658203,67.68000030517578,656200.0,-0.04536975725600301,2.4621736677437553,-3.3055567329293893,36.80069571550089,35.83032781673396,2.2215704040592215,5.143033555073842,8.611091420737864,12.082069643775554,12.843665250527946,4.029998779296861,-5.135908979700162,-4.3740013122558565,-11.48210928737825,2.7341066628665303,-7.928055299817046,-0.8199473246946667,4.361353590408214,15.6756006262982,-20.391708834777695,3.5540539875611947,1,1.5950050354003906,5.970001220703125,7.51500129699707,11.220001220703125,-8.689998626708984,0,-0.12874113150269928,-6.944432670707413,69.65000152587889,-3.0817140009963335,69.44999694824219,1.1456858613877394,70.26999664306639,-0.12874113150269928
6144,2016-01-05,64.81999969482422,66.65000152587889,64.62000274658203,66.54000091552734,611300.0,-0.025116532149195625,1.0927796130250278,1.4453762117248807,40.50024477189976,37.52239820982974,4.420729529933979,6.117794914707247,10.240640404170591,13.528588593441057,14.232489154745595,2.029998779296861,-5.038931214561458,-5.403499603271484,-12.248260843295043,1.4412616367520812,-8.825880223283264,-1.9811189832597051,5.900001525878906,3.053390656722433,-35.385704736652,3.4223806200117814,1,3.3700027465820312,7.6399993896484375,9.357500076293945,12.889999389648438,-7.180000305175781,1,-0.0791422569001472,2.4621736677437553,66.48999786376953,-6.944432670707413,69.65000152587889,-3.0817140009963335,69.44999694824219,-0.0791422569001472
6145,2016-01-06,62.22999954223633,64.31999969482422,61.54999923706055,63.56999969482422,881900.0,-0.039956805997866995,-1.051851611143999,0.7790693032416033,32.46048772691641,37.43427554405623,6.893850884877779,8.022806644064545,12.649974835756012,15.890873054119595,15.562800586959563,3.270000457763672,-4.5430953966944685,-7.297499656677246,-14.429715374791996,-0.1652839385625029,-10.863607515734614,-3.731391797619878,7.946001434326178,7.415487001952275,-32.195128310847196,3.566107859057372,1,4.42500114440918,9.045000076293945,12.242500305175781,15.479999542236328,-2.9199981689453054,2,-0.019604712030812266,1.0927796130250278,64.81999969482422,2.4621736677437553,66.48999786376953,-6.944432670707413,69.65000152587889,-0.019604712030812266
6146,2016-01-07,59.40999984741211,61.54999923706055,58.11000061035156,60.66999816894531,1210600.0,-0.04531575953026079,1.278144440584836,0.9402971478024215,28.21962005481025,36.35972131461656,9.059709152531113,10.092223926898399,15.246367745109168,18.425487199835786,16.966970127866194,4.119998931884766,-3.6525832822540423,-9.31249923706055,-17.1963712223735,-1.4286272517475922,-13.254435229717032,-5.370563244404067,9.903400955200198,10.309271801250954,-30.074589134699043,3.941935992656478,1,5.385002136230469,10.145000457763672,16.22249984741211,18.299999237060547,4.979999542236328,3,-0.03416931130299117,-1.051851611143999,62.22999954223633,1.0927796130250278,64.81999969482422,2.4621736677437553,66.48999786376953,-0.03416931130299117
6147,2016-01-08,59.25,59.97999954223633,58.97000122070313,59.79999923706055,1034700.0,-0.002693146739994101,1.219776903052162,0.436507912479829,33.002834187768144,35.95321336073612,8.241208091089504,9.528666413084764,15.204338141264941,18.273760200020178,19.021894554508545,1.009998321533196,-3.1998340165117725,-8.702999114990234,-17.139850024344867,-0.26614820563560926,-12.92142456966755,-4.484573660312918,8.718992779541011,11.912219707436227,-32.07851511164612,4.2184254546773134,1,5.3899993896484375,9.755001068115234,16.8799991607666,17.505001068115234,7.8000030517578125,4,-0.08118145777706365,1.278144440584836,59.40999984741211,-1.051851611143999,62.22999954223633,1.0927796130250278,64.81999969482422,-0.08118145777706365
6148,2016-01-11,58.86000061035156,60.31999969482422,57.70000076293945,59.5,1034700.0,-0.0065822681797205185,1.2982459075638126,1.1636368680598423,35.79108192868598,35.74078830413059,7.541499720126879,9.0409380609687,15.278192949267549,18.403762502337983,21.263846775414798,2.6199989318847656,-3.1672880806030292,-8.241498565673822,-16.74280197708343,0.2598048457357862,-12.492150271378634,-3.990846859969018,7.925913108886718,12.960891045009609,-34.500131877956626,4.250651705704805,1,5.57499885559082,9.39000129699707,17.47249984741211,17.674999237060547,7.900001525878906,0,-0.07101597454690911,1.219776903052162,59.25,1.278144440584836,59.40999984741211,-1.051851611143999,62.22999954223633,-0.07101597454690911
6149,2016-01-12,59.849998474121094,60.27999877929688,58.36000061035156,59.56999969482422,561300.0,0.01681953539761638,2.36841964369367,-0.43749850988245953,27.639933118436446,34.46027151717604,5.527477100516634,7.433393217542147,14.002826584367043,17.155926808796693,22.866832446362707,1.9199981689453196,-3.3924130137996826,-6.6175006866455135,-15.303475984319306,2.068474611028279,-10.96048833548241,-2.2745130378086174,5.663887431235352,32.47731205554016,-14.146140108745143,4.342987648836898,1,4.360002517700195,8.11500358581543,16.505001068115234,15.360000610351562,7.419998168945298,1,-0.03425228553592963,1.2982459075638126,58.86000061035156,1.219776903052162,59.25,1.278144440584836,59.40999984741211,-0.03425228553592963
6150,2016-01-13,56.5099983215332,60.7599983215332,56.33000183105469,59.97000122070313,614400.0,-0.05580618609425858,-1.3193723917478621,-12.35720708446869,14.669512077382706,31.729579248830884,7.498952851479373,10.337837593153111,17.043066940513015,20.25213536331418,23.532656485399436,4.429996490478516,-3.713758042892792,-9.344500923156744,-19.02034434355366,0.33134249724017195,-14.182422633355202,-4.506579212958286,7.90994366388486,3.4482103433886953,-37.72732595261917,4.837921710198459,1,7.015003204345703,10.72500228881836,19.845001220703125,18.700000762939453,11.799999237060547,2,0.019996480298684505,2.36841964369367,59.849998474121094,1.2982459075638126,58.86000061035156,1.219776903052162,59.25,0.019996480298684505
6151,2016-01-14,57.83000183105469,59.04999923706055,55.93999862670898,56.81000137329102,780500.0,0.02335876037388762,-1.2536187715871945,-0.29479757314896116,14.485757647468645,29.285574136541026,4.869380043972406,8.494877060959709,15.377012529372593,18.75038400175032,24.25649578985503,3.1100006103515696,-4.0560557912267825,-7.415997505187988,-17.515566880726382,2.6835718703503986,-12.465782192957178,-2.3662128174187913,5.2955497296652325,39.2116872201303,4.1061696371050616,5.049784687769194,1,3.9799976348876953,9.024995803833008,18.52499771118164,17.37999725341797,11.029998779296875,3,0.025592244429803568,-1.3193723917478621,56.5099983215332,2.36841964369367,59.849998474121094,1.2982459075638126,58.86000061035156,0.025592244429803568
6152,2016-01-15,56.54999923706055,56.9000015258789,54.88999938964844,56.0099983215332,1876300.0,-0.022133884721870833,2.2419245677721293,0.5294124246878157,13.654842986607264,26.713812722219508,4.577055375407745,9.169972204240793,16.28895565982117,19.87479754062639,25.530436058652185,2.94000244140625,-4.568078056282701,-8.013500213623047,-18.539341957418216,2.5123415301721224,-13.276421085520624,-2.7505793417254623,5.282152795537407,28.279389258408422,-0.051163274442806994,5.262920871897584,1,4.220001220703118,9.779998779296875,20.042499542236328,18.65999984741211,13.490001678466797,4,0.13863837768984233,-1.2536187715871945,57.83000183105469,-1.3193723917478621,56.5099983215332,2.36841964369367,59.849998474121094,0.13863837768984233
6153,2016-01-19,56.66999816894531,58.68000030517578,55.56999969482422,57.11999893188477,1211300.0,0.002121997055768654,-1.347172299227991,-0.8333333333333465,14.7584239857798,23.853610412650625,3.2604741355557962,8.72715880902284,15.760530955982333,19.614773914433925,25.79817923915,3.1100006103515625,-5.101930521026517,-7.404501342773443,-18.45685957499657,3.6478568894496846,-12.930680458885007,-1.8783222266618793,3.7737233350627406,30.323664449549483,7.8466364127873724,5.526179116111564,1,2.9350013732910156,9.060001373291016,19.770000457763672,18.540000915527344,3.1100006103515696,1,0.18316578821597096,2.2419245677721293,56.54999923706055,-1.2536187715871945,57.83000183105469,-1.3193723917478621,56.5099983215332,0.18316578821597096
6154,2016-01-20,57.25,59.83000183105469,55.5,55.58000183105469,1720000.0,0.01023472471845821,-3.7322377033460907,-3.711100750222465,16.5123716612095,22.081597516460967,1.669286285317554,7.993052005358919,14.773323711063483,18.864285220656498,25.390800934250958,4.3300018310546875,-5.658620077339002,-6.466499328613281,-17.92932165740669,4.996323000180126,-12.197910493009985,-0.7350881642165774,-2.3600006103515625,40.20444701501509,22.880801995194062,5.731411164396703,1,0.9699993133544922,7.625,19.189998626708984,17.959999084472656,2.279998779296882,2,0.16611357443197328,-1.347172299227991,56.66999816894531,2.2419245677721293,56.54999923706055,-1.2536187715871945,57.83000183105469,0.16611357443197328
6155,2016-01-21,55.56000137329102,57.72999954223633,55.5,57.25,784600.0,-0.029519626667405707,-1.4640860224118564,-1.0119763351455027,15.805048207722251,20.7022006445623,2.5855441065864184,9.20683477249242,15.968120745774549,20.31363950219646,25.54930617467857,2.229999542236328,-6.113528430006923,-7.554498100280753,-19.416256393167906,4.3072601926064,-13.485377246724333,-1.6236189538371733,-0.5712019348144608,13.562786488256442,-3.374248174922343,5.930879146443576,1,2.2649974822997976,8.944999694824212,20.39749908447265,19.649997711181634,6.219997406005859,3,0.21076304860216633,-3.7322377033460907,57.25,-1.347172299227991,56.66999816894531,2.2419245677721293,56.54999923706055,0.21076304860216633
6156,2016-01-22,56.5,57.63999938964844,55.56000137329102,56.61000061035156,536000.0,0.016918621372836284,-1.0904525117604063,0.06508917144256646,18.76484650965216,19.120202013660524,1.3291238946133177,7.621108989188599,14.483986981143062,19.140490289705852,26.48808600996463,2.0799980163574148,-6.62006883001127,-5.956499290466311,-17.749270626099673,5.836272045167057,-11.852884958283,-0.06011362264963083,-1.4143765136718756,32.591089365803036,14.9469292796044,5.896385667816683,1,1.3249988555908203,6.825000762939453,18.147499084472656,18.709999084472656,6.3899993896484375,4,0.20902650546183632,-1.4640860224118564,55.56000137329102,-3.7322377033460907,57.25,-1.347172299227991,56.66999816894531,0.20902650546183632
6157,2016-01-25,55.38000106811523,56.95000076293945,55.1500015258789,55.88999938964844,952800.0,-0.0198229899448632,-2.7113485580798646,4.63632265224032,20.77854345976013,17.452142183779877,2.058954107396289,7.915134556660206,15.26805278347262,20.027081180791136,28.139961962810506,1.799999237060554,-6.776912847752953,-6.294498443603523,-17.76613653186063,5.177139644653579,-12.03031748773207,-0.5586793994749684,4.45000076293946,4.9145198127864,-12.442515170019954,5.735819044128552,1,2.444997787475593,7.944999694824226,18.992498397827156,19.82999801635743,10.10000228881838,0,0.2434091600261341,-1.0904525117604063,56.5,-1.4640860224118564,55.56000137329102,-3.7322377033460907,57.25,0.2434091600261341
6158,2016-01-26,58.52000045776367,58.59000015258789,55.29999923706055,55.5,930700.0,0.05669915726051311,1.0822791610079976,-5.921589013635635,34.619142143856195,18.227609853270963,-1.267653540620671,4.007954387083892,11.837155182498464,16.705648757484482,29.61133001623907,3.2900009155273438,-6.479281607026429,-2.536998939514163,-13.227479099525652,8.153481220497326,-7.882239019519915,2.8082411404915817,1.2164013671875011,72.0085194900044,50.659314175297254,5.3452400800057465,1,-0.6950016021728516,4.805000305175781,15.680000305175781,16.689998626708984,7.990001678466797,1,0.19685578208561605,-2.7113485580798646,55.38000106811523,-1.0904525117604063,56.5,-1.4640860224118564,55.56000137329102,0.19685578208561605
6159,2016-01-27,57.27000045776367,59.33000183105469,57.11999893188477,58.0,937700.0,-0.02136021856155279,-3.291256958101442,-0.24172166608772538,37.04284419372763,20.713535643975952,-0.4717195141122872,4.477849255837299,12.91306778375747,17.76398739527677,30.851903793331083,2.2100028991699148,-6.425877309782649,-3.1459991455078153,-13.065559314720886,6.7735610237052555,-8.10577923011435,1.81378093909872,2.3746733612060567,50.71767409346199,26.465573922536013,4.959780084606536,1,0.09000015258789062,6.055000305175781,15.700000762939453,17.424999237060547,8.140003204345717,2,0.04382745419016221,1.0822791610079976,58.52000045776367,-2.7113485580798646,55.38000106811523,-1.0904525117604063,56.5,0.04382745419016221
6160,2016-01-28,55.70000076293945,58.2400016784668,55.33000183105469,58.20000076293945,452700.0,-0.027413998293610686,1.2558122342281601,3.4246596817599873,39.63108101999336,23.507460463145364,1.0854451036347328,5.165154512960221,14.394499577464785,19.14019215837736,32.42852595896737,2.9099998474121094,-6.497039422786166,-3.9874990463256808,-12.954269275988096,4.979271183336735,-8.470884161156889,0.4958860685055271,3.854779610168457,13.15787552406468,-12.326752133893118,4.483385114831207,1,1.6599998474121094,7.625,15.952497482299805,17.769996643066406,11.740001678466797,3,0.06876118427103783,-3.291256958101442,57.27000045776367,1.0822791610079976,58.52000045776367,-2.7113485580798646,55.38000106811523,0.06876118427103783
6161,2016-01-29,60.4000015258789,60.47000122070313,56.11000061035156,56.11000061035156,678300.0,0.08438062295443705,-1.0326338833965591,-1.7160003662109347,52.5635343518331,27.8306483926149,-3.5890951402006053,-0.26099382400062865,9.513971057782733,14.287566737568348,33.716667628453614,4.770000457763679,-6.405887265093327,1.165001487731928,-6.554015181580191,8.88401815704404,-2.694506846924128,5.024509822387984,-5.25,98.68421618722394,68.52989070230427,3.8595083346560566,1,-2.5900001525878835,2.924999237060554,11.252496719360359,13.06999588012696,3.129997253417983,4,0.022847636068795696,1.2558122342281601,55.70000076293945,-3.291256958101442,57.27000045776367,1.0822791610079976,58.52000045776367,0.022847636068795696
6162,2016-02-01,60.02000045776367,60.459999084472656,58.66999816894531,59.459999084472656,725700.0,-0.006291408253564557,1.4861147536206545,0.13053642279285596,52.586975345181585,32.033820765881764,-2.978312296583809,-0.6739956660629502,9.662430138180213,14.454500557777493,35.19539851043858,1.7900009155273438,-5.72470976747298,1.266500473022461,-4.7252027513239625,7.258203697368877,-1.7293511391507508,4.262352085195673,-4.7635989379882915,91.29592668700667,56.53089186943397,2.995851612173208,2,-2.2099990844726562,3.3050003051757812,11.332498550415039,13.449996948242188,5.069995880126939,0,0.04781737604124814,-1.0326338833965591,60.4000015258789,1.2558122342281601,55.70000076293945,-3.291256958101442,57.27000045776367,0.04781737604124814
6163,2016-02-02,57.93000030517578,59.540000915527344,57.68999862670898,58.9000015258789,875300.0,-0.03482172836800679,-1.5517192391675942,-1.7321407892316683,45.918371980923915,35.30115413473892,-0.7719652563508603,0.7819192237368071,11.438313357388267,16.343303226907096,35.83502456851407,2.3300018310546946,-5.1617675018393925,-0.3954998016357436,-5.156934462498995,4.365934859227508,-2.776217132067366,1.9852175287958786,-2.5693267913818474,50.5836339077644,14.88772158851394,2.380717330431625,2,-0.11999893188476562,5.255001068115234,12.994998931884766,15.539997100830078,6.260002136230469,1,0.1303297602621154,1.4861147536206545,60.02000045776367,-1.0326338833965591,60.4000015258789,1.2558122342281601,55.70000076293945,0.1303297602621154
6164,2016-02-03,59.68999862670898,59.7400016784668,56.5,58.20000076293945,721700.0,0.030381465773545724,3.075463640507665,-1.536078338839079,57.24703726371134,39.90581958540438,-2.4020528079142807,-1.4568025709262642,9.36753469900058,14.387105748688818,36.38278919279263,3.240001678466797,-4.359836206486278,1.6209985733032184,-2.108146126295601,5.350143272902038,-0.24357377649619139,3.485570923102628,-4.227138558776858,84.82485045494327,43.1888590905836,1.8645723497994107,2,-1.8799972534179616,3.3400001525878977,11.050001144409187,13.779998779296882,7.3200035095214915,2,0.11425705589595703,-1.5517192391675942,57.93000030517578,1.4861147536206545,60.02000045776367,-1.0326338833965591,60.4000015258789,0.11425705589595703
6165,2016-02-04,61.0099983215332,62.38000106811523,58.97000122070313,59.4000015258789,864500.0,0.02211425239057685,-1.7611363794315058,1.0805363113616795,57.24702983027379,44.18161773214012,-3.2046765267436186,-3.028142470261784,7.7659953635394885,12.870842595134974,35.90777663826754,3.409999847412095,-3.546673703176424,3.0019983291625962,-0.47172574021272595,6.475722398537918,1.2651362944749351,4.738860363850257,-5.4469954305456625,78.14987804529338,34.71154524984192,1.7368620346876595,2,-2.24499702453614,2.020000457763672,9.14000129699707,12.459999084472656,4.820003509521484,3,0.0721194142210495,3.075463640507665,59.68999862670898,-1.5517192391675942,57.93000030517578,1.4861147536206545,60.02000045776367,0.0721194142210495
6166,2016-02-05,57.38000106811523,60.88999938964844,57.08000183105469,60.81000137329102,877100.0,-0.059498399496542564,1.1225634791774697,-2.1304392123226807,51.7085262669227,47.618282488491516,0.6294719188742945,0.46585948421753187,11.04938129475753,16.303829660059925,34.96830111007069,3.9299964904785156,-2.851445825320482,-0.5264989852905373,-3.945943049874245,2.8929450792931704,-2.2362210175823947,1.18322304700132,-1.5443182500425792,14.966001841174876,-29.13446261072529,1.709722032291855,2,1.4599990844726634,5.424999237060554,12.769998550415046,16.089996337890632,6.039997100830085,4,0.1753224326599243,-1.7611363794315058,61.0099983215332,3.075463640507665,59.68999862670898,-1.5517192391675942,57.93000030517578,0.1753224326599243
6167,2016-02-08,54.43999862670898,56.61999893188477,53.75,56.36000061035156,728400.0,-0.05123740652978037,1.3524594649102295,0.5597672923659348,45.88712687971656,48.870280792475995,3.824276091197312,3.1906168365773127,13.523447244088892,18.982698501333097,34.26427474804834,3.6300010681152273,-2.011602924778998,-3.226001358032235,-6.913667100979801,0.4616643849153306,-5.0698342295060215,-1.3821684865584487,7.94000244140625,7.995348103238084,-36.28433577604274,1.8438328714737828,2,3.62500190734864,7.795001983642585,15.710000991821296,19.029998779296882,11.14000320434571,0,0.16697282112215617,1.1225634791774697,57.38000106811523,-1.7611363794315058,61.0099983215332,3.075463640507665,59.68999862670898,0.16697282112215617
6168,2016-02-09,54.68000030517578,54.9900016784668,52.13999938964844,53.43999862670898,662600.0,0.004408554087454553,2.064511299475583,-0.645833540293693,45.19985054706784,49.77661483173602,3.3327631544324703,2.763067485198576,12.787157522274583,18.458272997699595,33.42533094741194,2.8500022888183594,-1.245987317889039,-2.7769996643066435,-6.648939473687129,1.094940145073842,-4.71296956899689,-0.8410297596163971,7.527400741577139,24.80469237489082,-19.164695387482794,1.9359699046902434,2,2.5799999237060547,5.229999542236328,15.469999313354492,18.789997100830078,11.360000610351562,1,0.19038032140847405,1.3524594649102295,54.43999862670898,1.1225634791774697,57.38000106811523,-1.7611363794315058,61.0099983215332,0.19038032140847405
6169,2016-02-10,57.79999923706055,58.75,54.83000183105469,55.25,890200.0,0.057059233988143276,-1.3126863043187156,2.0564482140165206,53.97162784783413,51.37000892371833,0.33061886876155455,-0.5464010821831025,9.224295006605587,15.029347189172668,32.06823958727436,4.069999694824219,-0.406108082220598,0.4454992294311495,-3.264875748816202,4.155874207678501,-1.4096882596925226,2.3006867185548217,4.004705743408195,55.27342694986322,7.149734241549474,1.8551874891236748,2,-0.5399990081787109,1.595001220703118,12.472501754760742,15.669998168945312,9.990001678466797,2,0.11055369011576954,2.064511299475583,54.68000030517578,1.3524594649102295,54.43999862670898,1.1225634791774697,57.38000106811523,0.11055369011576954
6170,2016-02-11,57.63999938964844,58.52000045776367,56.02999877929688,56.349998474121094,881100.0,-0.0027681634865752702,-1.580312212168301,0.5058828633275838,52.07877364291649,51.31614662272759,0.8881452531271776,-0.31347583758960695,8.850491263701613,14.91371667332524,30.296177532436925,2.4900016784667898,-0.07307147646635315,0.2289993286132841,-3.4615910807168007,3.919589737943369,-1.6162958760517583,2.0742945332783265,3.778117367187491,62.857142857142854,12.241219277402273,1.8452952046650415,2,-0.37999916076660156,0.5900001525878906,12.685001373291016,15.829998016357422,10.879997253417955,3,0.1625607710930126,-1.3126863043187156,57.79999923706055,2.064511299475583,54.68000030517578,1.3524594649102295,54.43999862670898,0.1625607710930126
6171,2016-02-12,59.31000137329102,59.90999984741211,57.68000030517578,58.88000106811523,576300.0,0.028972970182621127,1.7362003678965772,0.33333333333334436,57.02538457929498,51.809303204295745,-1.0646975630199407,-1.967805315930839,6.665079061864809,12.999905765626458,28.203744354150185,2.270000457763672,0.3276281838777635,1.8250013351440515,-1.9591288791297714,5.609131549417874,-0.06706377199286351,3.7170664422809665,1.7369906888574036,92.27801237100859,34.39895451333254,1.8920651071369132,2,-2.050001144409187,-2.050001144409187,9.654998779296868,12.974996566772454,9.84000015258787,4,0.10993087686387759,-1.580312212168301,57.63999938964844,-1.3126863043187156,57.79999923706055,2.064511299475583,54.68000030517578,0.10993087686387759
6172,2016-02-16,64.38999938964844,64.59999847412111,59.59000015258789,60.1500015258789,852200.0,0.08565162533692128,1.150215702486097,9.860453150227686,59.812769912789975,53.35312519672531,-6.101231839252165,-6.777838037203111,1.177069660557521,7.728231988125117,25.726756925300293,5.289997100830085,0.9318264477154088,6.5129993438720675,1.662610179890514,11.363388507853621,4.087804761881294,8.93819392586284,-12.25,98.31461396546676,40.478656094889224,2.4251945819907763,2,-6.020000457763665,-6.020000457763665,2.785001754760742,6.174999237060547,3.5100021362304545,1,-0.015064470102465366,1.7362003678965772,59.31000137329102,-1.580312212168301,57.63999938964844,-1.3126863043187156,57.79999923706055,-0.015064470102465366
6173,2016-02-17,67.05000305175781,67.22000122070311,64.13999938964844,65.27999877929689,956100.0,0.04131081980623552,1.9194321707248543,0.4174540481695701,65.61302921154041,54.28267985759521,-8.193109178503946,-9.086178641558334,-1.841368486776176,4.905083584998039,24.153160937499525,3.0800018310546733,0.9810585992121972,8.654002761840822,2.3452834490076384,14.962722074673998,5.499643105424234,11.80836241825741,-14.660803680419924,98.62794045746823,38.24368805539552,3.154359656416588,2,-7.370002746582038,-7.370002746582038,-0.22750282287597656,3.514995574951172,1.1399993896484375,2,-0.02192395456818086,1.150215702486097,64.38999938964844,1.7362003678965772,59.31000137329102,-1.580312212168301,57.63999938964844,-0.02192395456818086
6174,2016-02-18,66.76000213623047,67.76000213623047,66.01000213623047,67.12000274658203,653200.0,-0.004325143957167099,1.1341471357195358,-0.20338968439383262,68.40878766933591,55.52287517304655,-7.593276179121396,-8.4820615981061,-1.9337794548217033,5.035782308895563,23.036611305885668,1.75,1.063679631608771,7.8885017395019545,0.5878757362401785,15.189127742763723,4.23818873787107,11.538814741132839,-13.777570690917969,91.47485324964633,24.07923344158597,3.650313001630886,2,-6.810001373291016,-6.810001373291016,-0.41750144958496094,3.599996566772461,0.75,3,-0.010784919078251187,1.9194321707248543,67.05000305175781,1.150215702486097,64.38999938964844,1.7362003678965772,59.31000137329102,-0.010784919078251187
6175,2016-02-19,67.26999664306639,67.37999725341797,64.22000122070311,66.26999664306639,511700.0,0.007639222446326865,4.18031618180444,-2.7777730682829653,63.28819250040802,56.809504754544925,-7.9588667813780845,-8.505893133222429,-2.7804321836437964,4.399129533172285,21.67380214662675,3.159996032714858,1.536939620281487,7.812996482849108,-0.21174721391714968,15.837740179615366,3.8006246344659758,11.82536833123224,-13.400910956298816,95.13883527625504,30.39147635648075,4.012371848383131,2,-7.319995880126939,-7.319995880126939,-1.1824951171874858,3.0900020599365376,1.3199996948242188,4,0.00773010700773602,1.1341471357195358,66.76000213623047,1.9194321707248543,67.05000305175781,1.150215702486097,64.38999938964844,0.00773010700773602
6176,2016-02-22,68.30999755859375,69.51999664306639,67.09999847412111,68.09999847412111,582300.0,0.015460100600949822,-1.190044499066178,0.20999908447264204,65.63560472596556,59.00378007079481,-8.141573836719026,-9.081359481119762,-4.131315333072706,3.2953524551882367,20.410578462112213,2.419998168945284,1.6241847671480087,8.262497520446779,-0.5458877191768181,17.070882760070376,3.8583049006349768,12.666690140258574,-13.6074568848584,87.81470783365468,25.33395138867985,4.404192619811797,2,-7.479999542236335,-7.479999542236335,-2.9299964904785156,1.3650016784667969,-0.3600006103515625,0,0.0030742071728595555,4.18031618180444,67.26999664306639,1.1341471357195358,66.76000213623047,1.9194321707248543,67.05000305175781,0.0030742071728595555
6177,2016-02-23,68.86000061035156,69.33000183105469,67.41999816894531,68.06999969482422,604000.0,0.008051574753549673,1.2080924345659412,3.7619255222527523,71.8862630573552,61.9689370163823,-7.186754416221618,-9.032811630738962,-4.964172173525242,2.7197308089424013,18.983838133462616,1.910003662109375,1.6461541825682175,8.138500595092772,-1.2123275734945054,17.48932876368005,3.4630865107991298,12.813914679386414,-12.97206345906973,87.73240948598014,22.765793427477078,4.6754140842936405,2,-6.685001373291023,-8.030002593994148,-4.527502059936523,0.6199970245361328,0.1399993896484375,1,0.004211456766727517,-1.190044499066178,68.30999755859375,4.18031618180444,67.26999664306639,1.1341471357195358,66.76000213623047,0.004211456766727517
6178,2016-02-24,70.04000091552734,70.16999816894531,66.98000335693361,68.09999847412111,887000.0,0.017136222694113634,1.8999993064177039,2.4556964470240388,71.21771408167392,63.88516882014227,-6.65908054705794,-9.808392539027437,-6.4594437945129854,1.4514159796553656,18.321412145967304,3.1899948120117045,2.1550420417997884,8.742500877380373,-1.4212404409368702,18.906242195697608,3.6606302182217547,13.82437153653899,-13.06149900490275,97.81517109086295,33.89978283943379,5.081870659158619,2,-6.94000244140625,-8.885002136230469,-6.490001678466797,-1.0850028991699219,-1.8899993896484517,2,-0.030553960046765694,1.2080924345659412,68.86000061035156,-1.190044499066178,68.30999755859375,4.18031618180444,67.26999664306639,-0.030553960046765694
6179,2016-02-25,59.77999877929688,70.30000305175781,58.61999893188477,69.37000274658203,2665500.0,-0.14648774988744895,1.0401745764688233,-4.943294793141451,48.154816480817054,63.449173579909,4.3709758068105415,0.6843825658754028,3.467884127674971,11.55759581626463,17.72710985339772,11.68000411987304,2.89763280294504,-1.6430011749267521,-11.658250927745506,8.372248577892009,-6.6506260513361255,3.3646237014826283,-1.4823472428402127,9.931502039784542,-50.02767990628501,5.0076248764093805,2,4.210002899169915,1.440002441406243,2.887500762939446,9.17499923706054,6.930000305175774,3,0.1406825666417031,1.8999993064177039,70.04000091552734,1.2080924345659412,68.86000061035156,-1.190044499066178,68.30999755859375,0.1406825666417031
6180,2016-02-26,59.52999877929688,60.18999862670898,58.22999954223633,59.65999984741211,1158800.0,-0.004182000754516246,2.2941199098576655,0.013555893048501992,53.5893106990447,63.06738759321453,5.4951386673459055,1.3028249152142877,3.496660522358873,11.620899532506833,16.649436348186153,1.9599990844726491,3.716041677989331,-2.084501075744619,-11.780372368732849,7.6113702172436035,-6.932436722238727,2.7634345707494887,10.77000427246093,10.770495932623739,-52.612983654397354,4.847935646494111,2,4.735002517700188,1.690002441406243,2.017500877380364,9.42499923706054,6.190002441406229,4,0.1340501179332938,1.0401745764688233,59.77999877929688,1.8999993064177039,70.04000091552734,1.2080924345659412,68.86000061035156,0.1340501179332938
6181,2016-02-29,61.77999877929688,61.97000122070313,59.18000030517578,59.56999969482422,853400.0,0.037796069983836444,1.1544375613075344,-16.999853282080856,62.54271814725175,63.37071517482139,4.05922461671053,-0.8838011784937905,1.0073682109394113,9.180542058253685,16.299809637472872,2.790000915527351,4.124132048644583,0.09649906158448118,-9.582607951378371,9.775606074547333,-4.7430544448969485,4.936052568065904,8.52000427246093,29.411749833047846,-39.285198791594695,4.839553506481424,2,2.485002517700188,-0.5599975585937571,-0.6149988174438548,7.17499923706054,5.010002136230462,0,0.11022981050747171,2.2941199098576655,59.52999877929688,1.0401745764688233,59.77999877929688,1.8999993064177039,70.04000091552734,0.11022981050747171
6182,2016-03-01,62.88999938964844,63.04999923706055,61.290000915527344,62.2599983215332,737500.0,0.01796698983949363,2.7052566486104475,0.2850684747073375,63.62429099564469,63.149744261944086,3.0330281968687416,-1.863296451759247,-0.3404075816866765,7.908976160649331,15.837597696145291,1.7599983215332031,4.698302181845229,1.0629997253417969,-8.597346260365015,10.723345711048601,-3.767173267511609,5.893172718195203,7.168603591918952,38.608106814020765,-34.16862751496027,4.830172992853402,3,1.3750019073486328,-1.6699981689453125,-2.314999580383301,6.064998626708984,3.0900039672851705,1,0.08045790439976708,1.1544375613075344,61.77999877929688,2.2941199098576655,59.52999877929688,1.0401745764688233,59.77999877929688,0.08045790439976708
6183,2016-03-02,65.48000335693361,65.56999969482422,62.349998474121094,63.06000137329102,546800.0,0.0411830814504901,1.4769291037057197,3.8412664773449863,62.97297558530133,62.5457651414958,0.2200388691921944,-4.067199062033154,-3.0221008639119304,5.156616657506277,15.183235202699263,3.220001220703125,5.099086154404347,3.2755035400390753,-6.333577212820316,12.884584292898467,-1.5290368363906168,8.080043916468767,4.342027555847167,60.0662941728068,-14.30797550192711,4.804540376429696,3,-1.2150020599365376,-4.260002136230483,-4.905003547668471,3.474994659423814,0.5499954223632812,2,0.05375681830495305,2.7052566486104475,62.88999938964844,1.1544375613075344,61.77999877929688,2.2941199098576655,59.52999877929688,0.05375681830495305
6184,2016-03-03,66.51000213623047,66.80999755859375,65.26999664306639,65.47000122070311,625400.0,0.015729974442461492,-1.1388752019920834,0.42975209217058136,64.55530057477094,62.686554927536115,-0.9489432891631822,-4.8064943881689,-4.067945574792631,3.9836126283205715,14.255918113455055,1.540000915527358,5.0575066959292485,3.9645021438598604,-5.752304435074336,13.681308722794057,-0.893901145607245,8.822905433326959,3.080188149139417,96.50354904754812,19.81848310345515,4.8584032894671,3,-2.2450008392333984,-5.290000915527344,-5.935002326965332,2.384998321533203,-0.5600051879882812,3,0.02465793620468193,1.4769291037057197,65.48000335693361,2.7052566486104475,62.88999938964844,1.1544375613075344,61.77999877929688,0.02465793620468193
6185,2016-03-04,65.41000366210939,67.19000244140625,64.69999694824219,66.52999877929689,613800.0,-0.01653884286258156,1.0409860669885422,-1.0769174338847376,60.200670901787916,62.08267339151638,-0.15704619731060632,-3.541533265943741,-3.099740620469305,4.928925394143391,14.310715434215176,2.4900054931640625,4.537554322786136,2.6445034027099723,-7.125021516859675,12.414028322279613,-2.2402590570748515,7.529265862494796,3.9529828083978202,77.77779894407702,2.9385182538033376,4.884762459784821,3,-1.145002365112319,-4.190002441406264,-5.067502975463881,2.5349960327148295,0.5,4,0.0198745658092101,-1.1388752019920834,66.51000213623047,1.4769291037057197,65.48000335693361,2.7052566486104475,62.88999938964844,0.0198745658092101
6186,2016-03-07,67.44000244140625,67.44999694824219,64.51999664306639,65.08000183105469,559100.0,0.03103498953743067,1.4621958647219224,-2.1071525885558584,55.6797064402873,60.28194487850884,-2.5964794137048415,-5.037493889941288,-5.30707173798109,2.7707614104719482,13.847650908566308,2.9300003051757955,3.9806365541838957,4.171502113342285,-5.465535750088264,13.808539976772842,-0.6470168183729896,8.99002104505756,1.7003242905355478,99.83775140790905,26.812615640964623,4.818518931715278,3,-3.1750011444091797,-6.220001220703125,-7.097501754760742,0.5049972534179688,0.6199951171875,0,-0.0255041690159713,1.0409860669885422,65.41000366210939,-1.1388752019920834,66.51000213623047,1.4769291037057197,65.48000335693361,-0.0255041690159713
6187,2016-03-08,63.52999877929688,67.70999908447266,63.40999984741211,66.83999633789061,709700.0,-0.0579775136500994,-1.422537905244947,-1.4025409756570562,43.73664856247033,57.228493154152886,0.5341222889573842,-0.4338151487730144,-1.6673345533336246,6.555546627692884,12.431255873909587,4.299999237060547,3.5195080863419363,-0.19300155639647443,-8.888298569829608,8.502295457036652,-4.540650063113041,4.1546469503200925,5.392121408850805,22.014928559838207,-45.79822806796838,4.347648506716564,3,0.7350025177001882,-2.309997558593757,-2.9624977111816477,4.415000915527337,1.529998779296868,1,0.051314374293563336,1.4621958647219224,67.44000244140625,1.0409860669885422,65.41000366210939,-1.1388752019920834,66.51000213623047,0.051314374293563336
6188,2016-03-09,65.08999633789061,65.23999786376953,62.77000045776367,63.77999877929688,419200.0,0.02455529023403824,2.0683185958128383,-0.3957699470782355,47.15695328197712,57.117619465392885,-2.013629343082812,-1.2373753587143597,-3.4802080993576254,4.893938256472197,10.53004333941845,2.4699974060058594,2.88815596589761,0.8464962005615035,-6.745928429418697,8.438920830541704,-2.949716114428597,4.642708515551604,3.618281437338851,46.96349241037168,-17.118980228931,3.7962123149900995,3,-2.1199970245361186,-3.869995117187486,-4.522495269775376,2.855003356933608,-0.7199935913085795,2,0.013673483931737396,-1.422537905244947,63.52999877929688,1.4621958647219224,67.44000244140625,1.0409860669885422,65.41000366210939,0.013673483931737396
6189,2016-03-10,64.19000244140625,65.86000061035156,62.72999954223633,65.58000183105469,492100.0,-0.013826915764634129,2.2102625298329355,-1.0610702138564214,44.825278930490235,56.143838157775726,-0.4719177530412182,0.17485192192924615,-2.8236161680153486,5.682224143284827,9.939143609744418,3.1300010681152344,1.9725829121736496,-0.37299785614013103,-7.335391303848638,6.589395591568376,-3.8541945799943846,3.1081988677141226,4.308709769163343,29.31732998742988,-29.56288848235441,3.481196723854253,3,-0.7450027465820312,-2.970001220703125,-3.6925010681152344,3.7549972534179688,-0.18000030517578125,3,0.02866484293360516,2.0683185958128383,65.08999633789061,-1.422537905244947,63.52999877929688,1.4621958647219224,67.44000244140625,0.02866484293360516
6190,2016-03-11,67.01000213623047,67.11000061035156,64.40000152587889,64.95999908447266,360300.0,0.04393207022228052,1.4088880750868182,-1.474822986991602,47.939132237432354,54.52121750112913,-2.368354403043469,-2.0102443876298537,-5.86507044202974,2.763704832186974,9.432567686296172,2.9199981689453125,1.0010357765268978,1.9785017013549862,-4.244137962384258,8.20114136509423,-1.1328181305146359,5.089821533224608,1.2833358209724537,85.94383508863044,29.45447326059837,3.1113198318696225,3,-2.5100021362304688,-5.790000915527344,-6.590002059936523,0.93499755859375,-2.660003662109361,4,-0.015818611463902177,2.2102625298329355,64.19000244140625,2.0683185958128383,65.08999633789061,-1.422537905244947,63.52999877929688,-0.015818611463902177
6191,2016-03-14,65.83000183105469,67.16000366210939,65.40000152587889,66.80000305175781,456600.0,-0.01760931603578908,1.0828397558597262,-0.473170622780966,45.29064508585855,52.48414573337511,-0.6184859859279754,-0.3338538891694611,-4.898367250915371,3.857282622180122,9.365959837041586,1.7600021362304972,1.4745956322335871,0.47250137329100994,-5.141436985304935,6.086439731886962,-2.3344678060069697,3.2794705525889825,2.262069357848901,62.24904766610212,9.31054005803233,2.8069691792979756,3,-0.8000030517578125,-4.6100006103515625,-4.932501792907715,2.1149978637695312,-1.3600006103515767,0,0.0012152791862289902,1.4088880750868182,67.01000213623047,2.2102625298329355,64.19000244140625,2.0683185958128383,65.08999633789061,0.0012152791862289902
6192,2016-03-15,63.41999816894531,65.73999786376953,62.79999923706055,65.16999816894531,609200.0,-0.03660950319117995,1.0346015554464385,1.804121440931257,40.089816700378364,49.94157252393923,2.094905958039277,2.1078228682931694,-2.74051061220716,6.177149292316329,9.388665809622756,3.0300025939941406,1.746684192796664,-1.8890022277832088,-7.554656000269347,3.776651544702922,-4.721829114026278,0.9438246584598602,4.474831587024937,15.575575282506868,-30.37740634486481,2.832826886243066,3,1.8000011444091797,-2.1999969482421875,-2.5974979400634766,4.525001525878906,1.279998779296875,1,0.07316303253885126,1.0828397558597262,65.83000183105469,1.4088880750868182,67.01000213623047,2.2102625298329355,64.19000244140625,0.07316303253885126
6193,2016-03-16,65.58000183105469,65.69000244140625,62.65999984741211,63.13000106811523,580600.0,0.03405871530231397,1.269663178197664,-1.400000435965406,61.462455241393435,49.59792304245284,-0.05522913506733573,-0.17703280984713388,-5.030888643118516,3.9574951059750845,8.809880190718673,3.0300025939941406,1.6113459133937695,0.3445014953613281,-5.26390500567571,5.952907996398373,-2.459701755157198,3.148704745879847,2.1215313206408837,64.88887796285145,13.785422360062022,2.804203250518522,3,-0.3950023651123047,-4.3600006103515625,-5.430001258850098,1.7949981689453125,-0.31999969482421875,2,-0.007929311649007786,1.0346015554464385,63.41999816894531,1.0828397558597262,65.83000183105469,1.4088880750868182,67.01000213623047,-0.007929311649007786
6194,2016-03-17,66.04000091552734,66.58000183105469,64.55000305175781,65.56999969482422,724600.0,0.0070143194819922705,1.6193481064372275,0.19183717320121454,62.75970519615261,49.88226018627114,-0.658117145990559,-0.7312287661872858,-5.564767634694448,3.4274604290904023,8.069564887866518,2.029998779296875,1.3634742773467536,0.8405006408691378,-4.735854646637222,6.416855928375497,-1.947677002884049,3.6286782846223176,1.472101563979038,75.111071174561,18.12478967800483,2.788177643753181,3,-0.8550014495849609,-3.4749984741210938,-7.455000877380371,0.529998779296875,-2.3800010681152344,3,-0.025287676344544985,1.269663178197664,65.58000183105469,1.0346015554464385,63.41999816894531,1.0828397558597262,65.83000183105469,-0.025287676344544985
6195,2016-03-18,67.79000091552734,67.91999816894531,65.23000335693361,65.52999877929689,691100.0,0.026499091092358595,1.1349193614309259,4.808502694630189,62.01519716690498,50.586203600339765,-2.274163733994456,-2.5721493149613934,-7.286339411976712,1.5627613617161416,7.959939340034927,2.6899948120117045,0.9964267120472812,2.564500427246088,-3.0571677092632115,8.186168563755388,-0.2463336410085617,5.375334495500738,-9.560001373291016,97.52856853802044,35.52361956320443,2.8108340682546515,3,-2.500001907348633,-4.625,-9.46250057220459,-1.220001220703125,-3.690002441406236,4,-0.055760417882382174,1.6193481064372275,66.04000091552734,1.269663178197664,65.58000183105469,1.0346015554464385,63.41999816894531,-0.055760417882382174
6196,2016-03-21,68.51999664306639,68.52999877929689,67.23999786376953,67.48999786376953,322300.0,0.01076848676324249,1.4571374594916264,0.45575124146335355,61.42914714015383,52.55203677563793,-3.1680006744948344,-3.4631639969955472,-7.887927246634625,0.717953627743853,7.409551902274095,1.290000915527358,0.48182215995711886,3.2839962005615035,-2.362658193759785,8.930650594882792,0.46066900340085226,6.107323397722148,-10.096197128295884,99.82960582537473,33.4248717887309,2.8233271971606446,3,-2.9249973297119,-4.529994964599595,-10.77499675750731,-1.9499969482421733,-4.99999618530272,0,-0.06085811986634493,1.1349193614309259,67.79000091552734,1.6193481064372275,66.04000091552734,1.269663178197664,65.58000183105469,-0.06085811986634493
6197,2016-03-22,69.15000152587889,69.69999694824219,68.01000213623047,68.01000213623047,416300.0,0.009194467508431448,-1.9649047663663985,1.1067968356493156,58.094394497950766,53.76730802185723,-3.259772099339699,-4.290294396120387,-8.374397969742958,-0.01047406658412342,6.945485816592837,1.6899948120117188,0.22629802771417928,3.899501037597645,-1.7876807641638237,9.586682839359113,1.0559101367169035,6.743091938478379,-10.32195404052733,92.18756180597792,23.949116027735258,2.843590900880735,3,-2.9700031280517436,-4.885000228881822,-11.890001296997056,-2.5800018310546733,-6.350002288818345,1,-0.06767896170507426,1.4571374594916264,68.51999664306639,1.1349193614309259,67.79000091552734,1.6193481064372275,66.04000091552734,-0.06767896170507426
6198,2016-03-23,67.90000152587889,69.13999938964844,67.87999725341797,68.56999969482422,605300.0,-0.018076644575809486,-2.5492682297822955,-0.5877180067192446,53.03625912344285,54.679639154407525,-1.7536722094690589,-3.382247659320498,-6.979856786258708,1.080622702337351,6.243640499705851,1.2700042724609233,-0.031151069535667375,2.756501007080061,-2.623495795034387,8.136497809194509,0.06650260602283709,5.446499408137285,-8.419637072753893,65.04859115285446,0.369566614926768,2.689998401057223,3,-1.7200031280517436,-3.6350002288818217,-9.53000259399412,-1.3300018310546733,-5.340000152587869,2,-0.047128195960600694,-1.9649047663663985,69.15000152587889,1.4571374594916264,68.51999664306639,1.1349193614309259,67.79000091552734,-0.047128195960600694
6199,2016-03-24,68.19000244140625,68.5,67.33000183105469,68.48000335693361,425500.0,0.004271000132699987,6.091022588028576,0.432838370265789,56.29528656874227,55.60810074677529,-1.5830813721822636,-3.172545284373115,-7.150882029258483,0.6445654476272296,6.083101766184733,1.1699981689453125,0.4296368578764316,2.626001739501959,-2.2829235696422643,7.534927048646182,0.17153908492984726,5.08046439407407,-8.096460038574222,66.21931383141222,3.0651232859149857,2.454462654572113,3,-2.0100040435791016,-3.9250011444091797,-8.510002136230476,-2.170001983642578,-5.000003814697273,3,-0.04296818008905989,-2.5492682297822955,67.90000152587889,-1.9649047663663985,69.15000152587889,1.4571374594916264,68.51999664306639,-0.04296818008905989
6200,2016-03-28,67.51000213623047,68.86000061035156,66.87999725341797,68.34999847412111,371200.0,-0.009972140795273976,1.1290351690361535,2.896529951855949,50.16883667025747,56.15012203393073,-0.9216150235899221,-1.9647855011608613,-6.2496800324883,1.1880814891781313,5.7722743449309615,1.9800033569335938,0.6733688945465559,1.5470012664794979,-2.522320964236087,5.616323497195076,-0.4876598488782946,3.5816623818372904,-6.840072460673831,22.340601098957585,-34.67908128522596,2.0346611153577903,3,-1.3300037384033203,-3.2450008392333984,-7.560001373291016,-2.0400009155273438,-3.94000244140625,0,-0.057028620456111456,6.091022588028576,68.19000244140625,-2.5492682297822955,67.90000152587889,-1.9649047663663985,69.15000152587889,-0.057028620456111456
6201,2016-03-29,68.58999633789061,68.84999847412111,66.27999877929689,66.56999969482422,517100.0,0.015997543585923646,1.023621077546437,-2.4047683923705145,64.13407621213643,58.82170642412607,-1.7533114421963631,-2.643991666811189,-7.133916384864932,-0.050965993005362975,5.821546344758157,2.5699996948242188,1.127989425412423,2.2864955902099524,-1.4337722721357835,6.006763452555688,0.42636165903708445,4.14662952138282,-7.378262625972837,67.54382442567528,5.844445226280669,1.860133931172869,3,-2.4099979400634624,-4.3249950408935405,-8.639995574951158,-3.404994964599595,-5.539997100830064,1,-0.06546140987747995,1.1290351690361535,67.51000213623047,6.091022588028576,68.19000244140625,-2.5492682297822955,67.90000152587889,-0.06546140987747995
6202,2016-03-30,67.94999694824219,69.5,67.58000183105469,69.08999633789061,491000.0,-0.009330797839609661,-1.0425625167401202,-0.5643570713651698,58.42167647225342,58.483842116443846,-0.4505343399874988,-1.6922349855834113,-6.2602952693373055,0.424643810572789,6.220392897486439,1.9199981689453125,1.2689969591706216,1.393496322631833,-2.025356856852696,4.812349502116362,-0.3159302671104314,3.1029229123740976,-6.228967442144949,51.863277510827835,-11.21677352017064,1.7094265897422631,3,-0.8249969482421875,-3.684995651245117,-7.119998931884773,-2.80999755859375,-4.709995269775391,2,-0.06519494760026057,1.023621077546437,68.58999633789061,1.1290351690361535,67.51000213623047,6.091022588028576,68.19000244140625,-0.06519494760026057
6203,2016-03-31,69.0,69.26999664306639,67.83999633789061,67.87000274658203,556800.0,0.01545258423716489,-1.4033415183007176,-0.991226191591612,64.03968531094787,58.62606212919887,-1.0777276898576815,-2.5982195873470317,-7.063527210214822,-0.8022371649420847,6.297522411016443,1.4300003051757812,1.648077989515599,2.2674995422363224,-1.2780824396392632,5.813081524111908,0.49470855129852964,4.040290533174115,-6.800232447374064,84.47205557609007,16.413986331688164,1.7727909909377946,3,-1.5349998474121094,-4.73499870300293,-7.497501373291023,-4.045001983642578,-5.549999237060547,3,-0.08985508352086169,-1.0425625167401202,67.94999694824219,1.023621077546437,68.58999633789061,1.1290351690361535,67.51000213623047,-0.08985508352086169
6204,2016-04-01,68.15000152587889,68.30000305175781,66.51000213623047,68.01000213623047,454800.0,-0.012318818465523296,7.136322652240255,0.1238935663117401,53.759891537815776,57.70880594818896,0.11516048714095461,-1.7065526612315551,-5.990244849279719,-0.13441790712387558,5.915193866768672,2.4899978637695312,2.4539815877017475,1.335501098632804,-2.2638641649591733,4.934866362224774,-0.46418153316318467,3.1351837304287926,-5.50022020951598,58.07459744296849,-7.402094401095361,1.7996826317959866,4,-0.1600036621093608,-3.8850002288818217,-6.022502899169908,-3.19500350952147,-5.5699996948242045,4,-0.08202494537678262,-1.4033415183007176,69.0,-1.0425625167401202,67.94999694824219,1.023621077546437,68.58999633789061,-0.08202494537678262
6205,2016-04-04,66.70999908447266,68.40000152587889,66.12000274658203,68.16999816894531,446900.0,-0.021129895952524902,1.3749915560341777,-10.428610354224492,52.85342711580794,56.75594816770609,1.5487180817437434,-0.1730358493627051,-4.2846058028021545,1.083483348277241,5.673569447411024,2.279998779296861,2.329690191348803,-0.16950111389159872,-3.708519826860325,3.3695175990771205,-1.9390104703759619,1.6000082425927644,-3.6372048301969855,17.455527139674466,-46.428869775898576,1.7695093564843611,4,1.2000007629394531,-2.7450008392333984,-4.104997634887695,-2.354999542236328,-15.25,0,-0.052765709879660116,7.136322652240255,68.15000152587889,-1.4033415183007176,69.0,-1.0425625167401202,67.94999694824219,-0.052765709879660116
6206,2016-04-05,65.72000122070311,66.01000213623047,65.01999664306639,65.83999633789061,338600.0,-0.014840321951075763,3.30430888645616,0.08218848796801922,58.21429661342072,56.76927062498052,2.3465306604953753,0.7183258142667341,-3.0653019458386765,1.818778998002415,5.5051200067783395,1.6900024414062642,2.106715765819416,-1.0734989166259936,-4.638665445424493,2.491667612172499,-2.8560821810252435,0.7090843477732562,-2.2495748047894466,15.62509047126798,-52.12407690701153,1.7825832643992465,4,1.5399971008300923,-1.2800025939941264,-2.977499961853013,-2.220001220703111,-14.300003051757798,1,-0.03271456917139559,1.3749915560341777,66.70999908447266,7.136322652240255,68.15000152587889,-1.4033415183007176,69.0,-0.03271456917139559
6207,2016-04-06,66.79000091552734,66.83999633789061,64.44000244140625,65.83999633789061,214000.0,0.01628118799375744,3.5714368755677626,-7.917026958291064,54.68628759221317,56.95260712151055,1.0130978230359773,-0.10004980813396003,-3.852727927492097,0.6128364256479983,5.516639784324468,2.399993896484361,1.8022988008219016,-0.1664993286132841,-3.3846272325865243,3.051628575359956,-1.775563280599897,1.442564623373329,-2.9458002676739667,48.65427112341799,-18.652967272401874,1.60906395198662,4,0.18000030517578125,-1.2950019836425781,-4.047499656677246,-3.6599998474121094,-15.09000015258789,2,-0.05599643101063834,3.30430888645616,65.72000122070311,1.3749915560341777,66.70999908447266,7.136322652240255,68.15000152587889,-0.05599643101063834
6208,2016-04-07,65.98000335693361,66.86000061035156,65.22000122070311,66.13999938964844,389300.0,-0.012127527286879047,1.0500011920940502,-0.16841606501817252,49.773764768293056,56.22799358812731,1.7009782625572427,0.8221981113362773,-2.864969892867151,1.2884650546488103,5.703792733016552,1.6399993896484517,1.4287788848821208,-1.0209972381591683,-4.153937775302282,2.1119432989839524,-2.5874675067307322,0.5454730304123956,-1.7844549310568993,38.88892099914315,-26.298031076160953,1.5664702685715595,4,0.989997863769517,0.044994354248032664,-3.2375020980835103,-4.030002593994155,-15.59000396728517,3,-0.0415277590036508,3.5714368755677626,66.79000091552734,3.30430888645616,65.72000122070311,1.3749915560341777,66.70999908447266,-0.0415277590036508
6209,2016-04-08,66.02999877929689,67.41000366210939,65.37999725341797,66.69000244140625,228800.0,0.000757735977866103,-1.071428015352172,4.125125172858033,42.3875273810365,55.36340366710275,1.466592514265983,0.9666807149188088,-2.692661450710929,1.171047371389605,5.705859362222348,2.0300064086914205,1.1053759490072252,-1.0630016326904155,-3.9465158455228533,1.8205125801420223,-2.5047587391066344,0.3787554737258034,-1.5899963378906392,40.15143195676726,-20.079326499861715,1.441757106416222,4,0.9400024414062358,0.14999961853025923,-3.2874975204467916,-4.079998016357436,-16.189998626709,4,-0.03907311924964585,1.0500011920940502,65.98000335693361,3.5714368755677626,66.79000091552734,3.30430888645616,65.72000122070311,-0.03907311924964585
6210,2016-04-11,65.94999694824219,67.65000152587889,65.83999633789061,66.43000030517578,205600.0,-0.0012115982513055679,-4.1714095759172185,0.7272737781477014,38.22181196437758,52.48426319512956,1.4550504606596917,1.0152502769060163,-2.336088432999823,1.235647885177002,5.411443734614614,1.8100051879882812,0.9960825280694934,-1.090003204345706,-4.01855575425688,1.8385493455654682,-2.5542794793013,0.37427307060988824,-1.1943948364257864,47.04034073218462,-7.8434634225879805,1.4642762749555873,4,1.0200042724609375,0.23000144958496094,-3.20749568939209,-3.9999961853027344,-16.339996337890625,0,-0.0510992459913574,-1.071428015352172,66.02999877929689,1.0500011920940502,65.98000335693361,3.5714368755677626,66.79000091552734,-0.0510992459913574
6211,2016-04-12,65.91000366210939,66.43000030517578,64.47000122070311,66.0,217000.0,-0.0006064183166556436,3.1263271173645877,0.18749105936578142,34.3023122570993,49.80433383789021,1.2012304275427397,1.1189115856930698,-2.165804640709794,1.1881584741658315,5.1700888089075105,1.9599990844726705,0.7636489150066268,-1.13399658203123,-4.055801045905184,1.787807881842724,-2.5948988139682,0.3269056499057399,3.7899932861327983,45.79444361257941,-4.190137548417127,1.4609022319369767,4,0.9449958801269389,0.2699947357177592,-3.1675024032592916,-3.960002899169936,-15.920001983642592,1,-0.21923841260448618,-4.1714095759172185,65.94999694824219,-1.071428015352172,66.02999877929689,1.0500011920940502,65.98000335693361,-0.21923841260448618
6212,2016-04-13,68.05999755859375,68.48999786376953,65.80000305175781,66.37000274658203,673800.0,0.03262014530459445,1.1098036399757056,-18.778484231945995,50.71299617509569,48.323590600573304,-1.0409901976699985,-0.7016138893391997,-4.145588161672677,-1.0589404884973703,5.502723817772724,2.6899948120117188,0.7931949264614673,0.7839973449707003,-1.6165662326940264,3.184560922635427,-0.4162844438616702,1.9842791338030707,1.5353994750976625,89.30346606339998,39.52144420559699,1.200281788832365,4,-1.5949974060058594,-1.8799991607666016,-5.317496299743652,-6.109996795654297,-19.229995727539062,2,-0.24449015554728526,3.1263271173645877,65.91000366210939,-4.1714095759172185,65.94999694824219,-1.071428015352172,66.02999877929689,-0.24449015554728526
6213,2016-04-14,65.05999755859375,68.02999877929689,64.37999725341797,67.79000091552734,898100.0,-0.04407875562171837,1.2741449014952078,-1.6153915606899882,38.76521910583131,46.65751588590837,1.4989795016972636,2.379425615131453,-0.9393514190208947,1.7990182365128646,5.699342117469223,3.6800003051757812,0.3452389655931398,-2.19000244140625,-4.677596422099171,0.29759153928667104,-3.4337994317527034,-0.9462054510597966,4.432891558837895,16.545017133649896,-29.870701348150842,1.2437969903464592,4,1.375,1.1200008392333984,-2.3174962997436523,-3.109996795654297,-15.129997253417969,3,-0.20534886715330936,1.1098036399757056,68.05999755859375,3.1263271173645877,65.91000366210939,-4.1714095759172185,65.94999694824219,-0.20534886715330936
6214,2016-04-15,64.37000274658203,65.01999664306639,63.86999893188477,64.66000366210939,442200.0,-0.010605515491916573,1.2772527779666485,0.10622731096312425,38.73742570355854,45.089071284547316,1.784000362475311,3.096660880146331,-0.10362419651225707,2.3362483897905406,6.004423672497207,1.1899986267089773,0.03549030476278858,-2.796497344970703,-5.552712515387114,-0.04028217455429228,-4.174604930178916,-1.4183897597624906,4.91837069628906,10.822595893832354,-37.04234797106203,1.3781075852082063,4,1.8099956512451172,1.8099956512451172,-2.2750024795532227,-2.420001983642578,-13.870002746582031,4,-0.21718195992582767,1.2741449014952078,65.05999755859375,1.1098036399757056,68.05999755859375,3.1263271173645877,65.91000366210939,-0.21718195992582767
6215,2016-04-18,64.01000213623047,64.68000030517578,63.54999923706055,64.09999847412111,728900.0,-0.005592676634935789,-1.2376211447089127,0.31033121991005985,32.677754507380996,42.251677717209574,1.922947942362697,3.3296673031964445,0.3583762263871506,2.549899318273745,5.976013574016713,1.1300010681152344,-0.5176875066089508,-2.9674980163574247,-6.043542514620242,0.10854648190539251,-4.505520265488826,-1.4294757672260232,4.953268835981447,9.311802166964867,-34.57413332649365,1.538022249131408,4,2.0099964141845703,2.1699962615966797,-1.6775016784667969,-2.200000762939453,-13.240001678466797,0,-0.22137168427966947,1.2772527779666485,64.37000274658203,1.2741449014952078,65.05999755859375,1.1098036399757056,68.05999755859375,-0.22137168427966947
6216,2016-04-19,64.34999847412111,65.5,63.599998474121094,64.37999725341797,1148200.0,0.005311612662768583,-1.4836641069113394,0.3333333333331228,36.06809070493503,40.182989174178665,1.5289670287355506,2.805064243742436,0.2434570684168733,2.0555820204260584,5.640472199841823,1.9000015258789062,-0.8095262463576489,-2.41900177001952,-5.617677869460721,0.7796743294216881,-4.01833981974012,-0.8196637202989194,4.180210759278694,16.194321041613705,-25.580306367588918,1.5993380497206038,4,1.670000076293931,1.8299999237060405,-1.4899978637695455,-2.694999694824233,-12.590000152587905,1,-0.22905980129428227,-1.2376211447089127,64.01000213623047,1.2772527779666485,64.37000274658203,1.2741449014952078,65.05999755859375,-0.22905980129428227
6217,2016-04-20,64.47000122070311,65.0,64.09999847412111,64.27999877929689,1340700.0,0.001864844590948378,-2.272714662227888,-6.333672431334708,31.10922337819342,38.10915124194537,1.1681023630863336,2.4416554915253954,0.44934611476411135,1.7417489564678164,4.954250578980318,0.900001525878892,-0.9978128713768655,-2.064999008178731,-5.2146312678059985,1.0846332514485368,-3.6398151379923576,-0.4901828783651041,3.661791212989556,20.53576066178154,-15.183680721787535,1.5748161298136338,4,1.5499973297119283,1.7099971771240376,-1.3450012207031108,-2.815002441406236,-12.620002746582017,2,-0.224600578068337,-1.4836641069113394,64.34999847412111,-1.2376211447089127,64.01000213623047,1.2772527779666485,64.37000274658203,-0.224600578068337
6218,2016-04-21,64.69999694824219,65.25,64.26000213623047,64.58999633789061,492200.0,0.003567484460745174,-1.5714597122587293,0.5789431416641511,34.828438855655165,37.269252516903,0.8241069901064861,2.065532335182496,0.5468967782292964,1.3056364496552249,4.248644404842386,0.9899978637695312,-1.2079350185487954,-1.6750030517578125,-4.857616279445907,1.5076101759302745,-3.2663096656018524,-0.08369643791377257,3.0652520297199146,58.97421852533643,25.005110633403696,1.591306613844045,4,1.3200016021728516,1.480001449584961,-1.479996681213379,-3.2699966430664062,-11.879997253417969,3,-0.24528587118609846,-2.272714662227888,64.47000122070311,-1.4836641069113394,64.34999847412111,-1.2376211447089127,64.01000213623047,-0.24528587118609846
6219,2016-04-22,65.26000213623047,65.75,63.97999954223633,64.45999908447266,671000.0,0.00865541289648375,-1.0113617152245251,7.272714662226831,43.08865392140178,37.81001273435014,0.16024264236858698,1.343653829794249,0.2271163080902454,0.5542503990397165,3.7936723161211354,1.7700004577636719,-1.4316330205396781,-0.9684978485107365,-4.0679925214328705,2.1309968244114046,-2.5182451849718035,0.5812494879503305,2.168026862459513,77.72737755259513,39.948092297882226,1.5497473364610694,4,0.7599964141845703,1.3649959564208984,-2.057501792907715,-3.8300018310546875,-12.150001525878906,4,-0.23490654810358813,-1.5714597122587293,64.69999694824219,-2.272714662227888,64.47000122070311,-1.4836641069113394,64.34999847412111,-0.23490654810358813
6220,2016-04-25,63.65999984741211,65.19999694824219,62.90999984741211,65.18000030517578,337600.0,-0.0245173496237151,1.9359054929415591,-1.899993324305251,40.72069731420763,38.523166629584395,1.5659213586690868,2.783127144607903,2.0588621241180647,1.9120264930471933,3.487862568866408,2.3500022888183594,-1.5702423258364604,-2.376000022888178,-5.615442425865567,0.8634423800892179,-3.9957212243768794,-0.7562788213994764,3.4577867703475107,26.408449285348745,-13.587712646729635,1.6197212014886966,4,2.039999008178711,2.644998550415039,0.21500110626220703,-2.4399986267089844,-10.049999237060547,0,-0.2067232151893743,-1.0113617152245251,65.26000213623047,-1.5714597122587293,64.69999694824219,-2.272714662227888,64.47000122070311,-0.2067232151893743
6221,2016-04-26,64.09999847412111,64.37999725341797,62.5,64.01999664306639,995600.0,0.006911696948847634,4.874997019764919,-0.05263276773772822,37.15373443968289,37.016581992316304,0.9411442663460292,2.097017075360739,1.8066605044312922,1.2348508910273637,3.4607115060485465,1.8799972534179688,-1.608206057961695,-1.7115015029907141,-4.8255997689992824,1.4025967630178542,-3.2685506359949983,-0.15445236998642997,2.5970094666037653,49.23072228064947,9.90304149376707,1.5570491330042853,4,1.1650009155273295,1.9999999999999858,0.12750148773191938,-2.879997253417983,-9.789997100830085,1,-0.20795629225699774,1.9359054929415591,63.65999984741211,-1.0113617152245251,65.26000213623047,-1.5714597122587293,64.69999694824219,-0.20795629225699774
6222,2016-04-27,63.52000045776367,64.25,63.2599983215332,63.97000122070313,568800.0,-0.009048331203807991,-1.04122997785914,-5.624880793436962,37.9882422144065,36.93025122660244,0.9045407872590516,2.453928306466878,2.407819292418054,1.6011113158048857,3.2072617282383518,0.9900016784667969,-1.6135495521931489,-2.0699996948242188,-5.173824003320348,1.0338246136719107,-3.6219118490722906,-0.5180875405761469,2.673366530074219,31.384629469651443,-7.668139568602065,1.5519121542480652,4,0.6049995422363281,2.579998016357422,1.2725000381469727,-2.299999237060547,-8.760002136230469,2,-0.18513857133943257,4.874997019764919,64.09999847412111,1.9359054929415591,63.65999984741211,-1.0113617152245251,65.26000213623047,-0.18513857133943257
6223,2016-04-28,62.79999923706055,64.23999786376953,62.65999984741211,63.36999893188477,575100.0,-0.011335031730389744,-2.717649065173098,1.266663840969775,35.19704809847033,36.53687593714819,1.419526257790281,2.830759771290758,3.055298108748829,2.1144306131634494,3.042490470472177,1.5799980163574219,-1.6022959832781254,-2.480000877380377,-5.3816955195116805,0.4216937647509269,-3.9308481984460286,-1.029153556314725,2.950163712236801,9.230745755709133,-28.456873643255587,1.450847321065651,4,1.3250007629394531,3.200000762939453,2.4225006103515625,-1.5799980163574219,-6.91999816894532,3,-0.17436307159184583,-1.04122997785914,63.52000045776367,4.874997019764919,64.09999847412111,1.9359054929415591,63.65999984741211,-0.17436307159184583
6224,2016-04-29,62.56000137329102,63.02000045776367,62.04999923706055,62.77000045776367,548800.0,-0.003821622080974363,1.7324013281610986,0.3684196436936827,34.688340066211154,36.760274332573765,1.537454662629905,2.7726515217500705,3.2278385437589847,2.137706234381888,3.508136824353177,0.970001220703125,-1.996414372372314,-2.4404987335205064,-5.253748624070504,0.3727511570294908,-3.847123678795505,-1.0338737882455078,2.8001420220906468,16.19055577152028,-19.474856593198474,1.4066249452749997,4,1.3399982452392507,3.2149982452392507,2.6624984741210866,-1.3400001525878977,-6.340000152587891,4,-0.15569056049645713,-2.717649065173098,62.79999923706055,-1.04122997785914,63.52000045776367,4.874997019764919,64.09999847412111,-0.15569056049645713
6225,2016-05-02,63.18999862670898,63.36999893188477,61.77000045776367,62.709999084472656,392400.0,0.01007028835659396,2.8095194844709583,-2.2857220708447303,38.33615510069202,37.01228148765787,0.8704440693986513,1.966233249745848,2.5198724959863696,1.316081246587295,3.8968410272190517,1.5999984741211009,-1.973311783796845,-1.6345014572143626,-4.4378562027938315,1.1688532883651064,-3.036178830004097,-0.2328240844246281,1.7067245865077396,54.406126908264184,19.194881993492253,1.4016773727897343,5,0.5700016021728587,2.4450016021728587,2.032501220703132,-1.9699974060058523,-7.13999938964843,0,-0.15951888329519326,1.7324013281610986,62.56000137329102,-2.717649065173098,62.79999923706055,-1.04122997785914,63.52000045776367,-0.15951888329519326
6226,2016-05-03,63.56999969482422,63.90999984741211,62.36999893188477,62.59000015258789,453600.0,0.00601362678230255,-1.1690123440207507,2.0416676600783905,27.30029522464308,36.5890672483745,0.41143096844196236,1.4934718365788484,2.0311832640325065,0.7549356545981283,3.769807769066774,1.5400009155273366,-1.892638893287753,-1.1470003128051758,-3.970585689503082,1.6765850638927233,-2.558793001154129,0.2647923755437773,0.8264478775200104,72.58062779468926,42.385345958724386,1.4117926883489496,5,0.1900005340576172,2.065000534057617,1.6525001525878906,-2.3499984741210938,-7.310001373291016,1,-0.15667766450034426,2.8095194844709583,63.18999862670898,1.7324013281610986,62.56000137329102,-2.717649065173098,62.79999923706055,-0.15667766450034426
6227,2016-05-04,63.04999923706055,64.12000274658203,62.72000122070313,62.77000045776367,451100.0,-0.008179966340412181,-6.368482341839739,0.285713173557129,36.43724404564259,36.76782338059533,0.7921214105715748,1.8118067275441092,2.4164812377291014,1.102820259453722,3.938588472896036,1.4000015258788991,-1.705990524432984,-1.4800006866455107,-4.219658424770358,1.25965705147933,-2.8498295557079274,-0.1101718175830868,-1.279998779296875,51.82186735032703,19.077873713210856,1.369828869062421,5,0.7100009918212891,2.585000991821289,2.1725006103515625,-1.8299980163574219,-7.029998779296875,2,-0.13862011053970302,-1.1690123440207507,63.56999969482422,2.8095194844709583,63.18999862670898,1.7324013281610986,62.56000137329102,-0.13862011053970302
6228,2016-05-05,63.2400016784668,63.83000183105469,62.54999923706055,63.459999084472656,402500.0,0.003013520122210789,1.6666640175793435,-0.785708446866485,41.823436374326164,36.627243653142486,0.417102013308309,1.4819874593137286,2.053166127070668,0.7201005300313312,4.1583503174851435,1.2800025939941406,-1.598490578226496,-1.1529981613159208,-3.861207767456719,1.5552114448248773,-2.50710296438632,0.20110664175447823,-1.4230011749267604,62.55318250954891,25.919438670925366,1.354104803070399,5,0.2449970245361328,2.279996871948242,2.4549989700317383,-2.020000457763672,-7.840000152587898,3,-0.13409239613953128,-6.368482341839739,63.04999923706055,-1.1690123440207507,63.56999969482422,2.8095194844709583,63.18999862670898,-0.13409239613953128
6229,2016-05-06,63.45000076293945,63.75,62.11999893188477,62.81999969482422,443300.0,0.003320668546790362,1.6504092272288735,-2.8636749839607427,45.857976979763485,37.198052504870915,-0.08565371608415262,1.1265497600333276,1.9994823886007396,0.37029841745609815,4.555250224945803,1.6300010681152273,-1.437044849881481,-0.8139991760253906,-3.438381159575016,1.8103828075242276,-2.1261901678002033,0.49819181574942206,-1.5869402145385791,71.48930506023157,30.10243759601215,1.3121909917748094,5,-0.3750019073486328,1.6799983978271484,2.4149999618530273,-2.229999542236328,-8.200000762939453,4,-0.1193065343388584,1.6666640175793435,63.2400016784668,-6.368482341839739,63.04999923706055,-1.1690123440207507,63.56999969482422,-0.1193065343388584
6230,2016-05-09,62.58000183105469,63.68999862670898,62.18000030517578,63.18000030517578,619100.0,-0.01371156692551101,-1.157138108239182,-0.9523769156711132,37.860106853372166,37.27653832861416,0.6873152575244674,1.8246846346537495,3.02696956697676,1.1540525252439409,4.869012124196488,1.509998321533196,-1.3838956994565876,-1.515498352050784,-4.116732032508992,1.0857353284074236,-2.816115192279895,-0.21488151182168025,-0.6718024386901931,23.000101089284453,-20.682276933396043,1.3006168402291047,5,0.42999839782714844,2.549997329711914,3.5474977493286133,-1.3600006103515625,-6.660003662109375,0,-0.10162992048995867,1.6504092272288735,63.45000076293945,1.6666640175793435,63.2400016784668,-6.368482341839739,63.04999923706055,-0.10162992048995867
6231,2016-05-10,51.459999084472656,56.09000015258789,51.15999984741211,55.0099983215332,5280000.0,-0.1776925922214314,-1.375905071895593,5.91668044199738,14.434112944232936,34.65941285415043,10.980494210942176,12.444667736152653,14.105956900597377,12.102632953220066,6.2063876425613795,11.420001983642578,-1.7973582550451823,-11.913000869750974,-18.03567336260741,-5.790328376894529,-14.9743371161792,-8.851664623322755,12.660003662109375,2.314808410110476,-42.4656612346806,3.061336246428221,5,6.239999771118164,8.364999771118164,14.477499961853027,9.760002136230469,5.1599998474121165,1,0.0891954961960515,-1.157138108239182,62.58000183105469,1.6504092272288735,63.45000076293945,1.6666640175793435,63.2400016784668,0.0891954961960515
6232,2016-05-11,51.41999816894531,53.7400016784668,50.9000015258789,51.11000061035156,2505200.0,-0.0007773205643024639,-6.78086787483526,-0.08732327470876661,13.31493286978106,32.2280667176294,10.19580704611559,11.777986678368613,14.06784782796882,11.966045252516977,7.589672679771861,2.8400001525878977,-2.1067985940082323,-11.1210018157959,-18.868675678063795,-3.373327953528012,-14.994838746929844,-7.247164884661956,12.44080451965332,4.021629008456112,-37.35388788954247,3.8738369311339453,5,6.090003967285156,8.275001525878906,14.430000305175781,9.800003051757812,5.510002136230469,2,0.0941268052302453,-1.375905071895593,51.459999084472656,-1.157138108239182,62.58000183105469,1.6504092272288735,63.45000076293945,0.0941268052302453
6233,2016-05-12,51.70000076293945,51.9000015258789,50.83000183105469,51.52000045776367,1169300.0,0.005445402644204123,2.6896424719160903,0.5806507186454026,11.952865592743294,29.70190288724409,9.13648539958848,11.010269754233335,13.627882098132602,11.56916628891642,9.377276801085483,1.0699996948242116,-2.4539368783060524,-10.172999382019043,-19.203743111283842,-1.1422556527542511,-14.688371246651442,-5.6576275173866435,11.642369879150387,6.733738817207476,-28.80244569079688,4.515371864632397,5,5.775001525878906,7.959999084472656,14.532499313354492,9.520000457763672,5.86000061035157,3,0.0835589870613882,-6.78086787483526,51.41999816894531,-1.375905071895593,51.459999084472656,-1.157138108239182,62.58000183105469,0.0835589870613882
6234,2016-05-13,50.38999938964844,51.95000076293945,50.38000106811523,51.36999893188477,670800.0,-0.02533851748470528,-2.140011367841186,-5.444432670707453,12.15060326827897,26.79239712808708,9.542078478308184,11.825524387468704,14.726194892453378,12.786060022726915,11.085795521611209,1.5699996948242259,-2.860068392111039,-10.784000587463382,-21.076924453205265,-0.4910767217214982,-15.930462520334316,-5.63753865459244,12.201629123779291,0.07511888329952923,-35.103107484639494,5.146461932870942,5,6.860002517700195,9.045000076293945,16.107500076293945,10.830001831054688,6.810001373291016,4,0.09942453258413142,2.6896424719160903,51.70000076293945,-6.78086787483526,51.41999816894531,-1.375905071895593,51.459999084472656,0.09942453258413142
6235,2016-05-16,49.84000015258789,51.15999984741211,49.599998474121094,50.63999938964844,1159300.0,-0.010914849051844477,-1.4374972060379383,0.8163261334132544,9.580510966063216,24.823532210467096,8.93929533023362,11.867990068565746,15.089211615450154,13.18787303284222,12.807711358815595,1.5600013732910156,-3.236623929733206,-10.625499725341797,-21.991307488964864,0.7403080382812774,-16.308403607153338,-4.942595843530263,11.774698165214836,3.6980218242947367,-28.475672143099093,5.682903881811536,5,7.020000457763672,9.204998016357422,16.734999656677246,11.380001068115234,7.759998321533203,0,0.10854734813100109,-2.140011367841186,50.38999938964844,2.6896424719160903,51.70000076293945,-6.78086787483526,51.41999816894531,0.10854734813100109
6236,2016-05-17,49.61000061035156,50.47000122070313,49.25,49.91999816894531,1040100.0,-0.004614758056423973,-1.3689372166750753,0.38749731778842716,9.774447536454147,21.860999265001716,7.801201546978888,11.528139583368343,15.060257913983577,13.233952086966312,15.016207628192157,1.220001220703132,-3.651331902531645,-10.11849937438965,-22.305651299538596,2.068652550759289,-16.21207533696412,-4.02492341181518,10.803227723082998,8.01782796826241,-23.2537003401891,6.093575962574469,5,6.930000305175781,9.259998321533203,16.964999198913574,11.610000610351562,9.520000457763665,1,0.1271920475904431,-1.4374972060379383,49.84000015258789,-2.140011367841186,50.38999938964844,2.6896424719160903,51.70000076293945,0.1271920475904431
6237,2016-05-18,49.9900016784668,50.45000076293945,49.41999816894531,49.41999816894531,1003700.0,0.007659767454950339,-2.6140219377204312,-1.8387354794250836,12.21240678750361,18.570884866465878,6.0053445164199175,10.548541106114357,14.546430582410864,12.648657811102737,17.34405378022518,1.0300025939941406,-4.21527412562024,-9.014498329162599,-21.72483136695564,3.695834708630443,-15.369664848059116,-2.6593318102660746,9.083639254955614,27.407461828313238,-6.377286790957086,6.355166518896522,5,6.509998321533203,8.879997253417969,16.52749729156494,11.229999542236328,4.55999755859375,2,0.132626465909359,-1.3689372166750753,49.61000061035156,-1.4374972060379383,49.84000015258789,-2.140011367841186,50.38999938964844,0.132626465909359
6238,2016-05-19,48.83000183105469,50.349998474121094,48.5099983215332,50.0,742800.0,-0.02320463709669729,-1.0331435122934063,-2.0526157285023054,11.583675151002794,14.762629107714687,5.482912746632643,11.0238379533574,15.506074580933074,13.596929905904204,19.944548533308076,1.8400001525878906,-4.808861974696029,-9.38099842071533,-22.566824771833694,3.804827930403043,-15.973911596274519,-2.7880852451561466,9.064802190357035,9.302421000337112,-25.604599932646842,6.592913175559185,5,7.269996643066406,9.439996719360359,17.492497444152832,12.389999389648438,0.779998779296875,3,0.16588159267628155,-2.6140219377204312,49.9900016784668,-1.3689372166750753,49.61000061035156,-1.4374972060379383,49.84000015258789,0.16588159267628155
6239,2016-05-20,49.93000030517578,50.47999954223633,48.90999984741211,48.90999984741211,913800.0,0.02252710286448356,-2.0784293926032307,-0.8717966274110881,13.849529184605714,12.094787144518415,2.529413570362024,9.187516517933133,14.24338536494254,12.301905093006887,22.41431257159515,1.6499977111816406,-5.582538163465415,-7.514499855041507,-20.757171420537915,5.728171710454902,-14.135835637789711,-0.8931640722933025,6.650930918252946,53.584949660420165,20.270979716010302,6.621335782748206,5,2.3699989318847656,7.19999885559082,16.377497673034668,11.290000915527344,0.8299980163574219,4,0.1528139599735654,-1.0331435122934063,48.83000183105469,-2.6140219377204312,49.9900016784668,-1.3689372166750753,49.61000061035156,0.1528139599735654
6240,2016-05-23,50.5,51.02999877929688,49.4000015258789,49.84000015258789,833600.0,0.011415976193477562,-1.1168835350915642,0.6470583835414586,14.73287864408455,12.127983333390816,0.07337985655227897,7.990741202746648,13.423053116176796,11.535339542271842,24.86550241840423,1.629997253417983,-6.512958438540181,-6.2865001678466825,-19.53659672935919,6.963596393665831,-12.911548448602943,0.338548112909578,4.951000617163352,78.96830622930845,48.530190550388895,6.625048280756257,5,0.625,6.629999160766602,15.679998397827148,10.720001220703125,-0.9599990844726562,0,0.13267328243444454,-2.0784293926032307,49.93000030517578,-1.0331435122934063,48.83000183105469,-2.6140219377204312,49.9900016784668,0.13267328243444454
6241,2016-05-24,50.77000045776367,51.5,50.5,50.72000122070313,589500.0,0.005346543718092622,-3.081618671711392,0.07575643730311324,16.411393670359345,12.472034533455071,-0.34060852995877866,7.03138983884751,12.938736975141282,11.081440749774842,27.13707055358194,1.0,-7.602869839498467,-5.349999809265135,-18.39050834515494,7.690508726624671,-11.870254077210042,1.1702544586797714,3.7092598380114623,75.58531329619002,45.875377565416926,6.520254267944905,5,-0.5400009155273438,6.35999870300293,15.329998016357422,10.450000762939453,-0.6700019836425781,1,0.13452822443914303,-1.1168835350915642,50.5,-2.0784293926032307,49.93000030517578,-1.0331435122934063,48.83000183105469,0.13452822443914303
6242,2016-05-25,51.7599983215332,52.099998474121094,50.790000915527344,50.790000915527344,563000.0,0.019499662297484566,-1.701033117166577,19.400244144353103,19.916136647721146,13.356842428452609,-1.4274131944507573,5.391620128999882,11.819202072556251,9.908240865501995,29.380611472856245,1.3299980163574219,-8.649359020414423,-3.7720018386840835,-16.46344388095943,8.919440203591265,-10.117722859821754,2.573719182453587,1.8835652978480582,90.52924406304558,62.289759237808205,6.345721021137673,5,-1.4549999237060547,5.370000839233398,14.34000015258789,9.460002899169922,-1.9399986267089844,2,0.14238800203971325,-3.081618671711392,50.77000045776367,-1.1168835350915642,50.5,-2.0784293926032307,49.93000030517578,0.14238800203971325
6243,2016-05-26,51.849998474121094,52.06000137329102,51.33000183105469,51.77999877929688,452200.0,0.0017387974402318651,1.9795565658766903,0.07216482682407174,19.409281342129404,14.163362214435992,-1.6694601646356517,4.679112168610175,11.528405890028289,9.68415838424798,31.45207246261876,0.7299995422363352,-8.21748330840542,-3.1345016479492216,-15.44481850465256,9.175815208754116,-9.28966007630089,3.0206567804024473,1.0748660035614392,92.1630060305726,66.5277242950549,6.15515842835167,5,-1.5450000762939453,5.280000686645508,14.25,9.370002746582031,-4.239997863769531,3,0.05207330457853443,-1.701033117166577,51.7599983215332,-3.081618671711392,50.77000045776367,-1.1168835350915642,50.5,0.05207330457853443
6244,2016-05-27,52.81999969482422,53.0,51.709999084472656,51.9000015258789,611300.0,0.018707835086769764,1.015628352764466,13.142888283380183,24.396643547659494,15.80959916794669,-2.523935269329492,3.100990006007251,10.349910744968028,8.61101922350337,33.10694209365579,1.2900009155273438,-7.7260759174019995,-1.6775003433227553,-13.486390763515217,10.131390076869707,-7.581945553418983,4.226944866773472,-4.310001373291016,94.99998940361422,66.17976014347326,5.904445210096229,5,-2.065000534057617,4.309999465942383,13.279998779296875,8.400001525878906,-5.8899993896484375,4,-0.06077241770198649,1.9795565658766903,51.849998474121094,-1.701033117166577,51.7599983215332,-3.081618671711392,50.77000045776367,-0.06077241770198649
6245,2016-05-31,53.11000061035156,53.290000915527344,52.75,52.93999862670898,546800.0,0.005490361931141052,1.037729330559894,0.1847851326024643,60.02430651798469,21.392916832561195,-2.5717540718658114,2.1261077430365845,9.794070686069695,8.259874550000575,34.991984792707896,0.5400009155273438,-7.212772515915617,-0.8834995269775376,-11.968551543483258,10.201552489528183,-6.426025535230394,4.659026481275319,-4.510202255249027,93.54837827564802,58.84003742315182,5.54252600825286,5,-2.210000991821289,3.744997024536133,13.21249771118164,8.110000610351562,-6.119998931884766,1,-0.04424783019792178,1.015628352764466,52.81999969482422,1.9795565658766903,51.849998474121094,-1.701033117166577,51.7599983215332,-0.04424783019792178
6246,2016-06-01,53.61000061035156,53.86000061035156,52.63000106811523,52.93000030517578,606800.0,0.009414422787684007,1.0847444476772499,3.999955121732134,62.60070095591282,26.991616184606663,-2.7319814345189855,0.8871556424825613,9.005027014459309,7.746044878650181,37.16387695047479,1.2299995422363352,-6.581242565770452,0.11450042724609233,-10.01258618571402,10.241587040206205,-4.949042879233964,5.178043733726149,-4.822594152832032,91.85667671493647,51.066281870628174,5.063543306480056,6,-2.4250011444091797,2.8349971771240234,12.392498016357422,8.955001831054688,-5.729999542236335,2,-0.0759186653327204,1.037729330559894,53.11000061035156,1.015628352764466,52.81999969482422,1.9795565658766903,51.849998474121094,-0.0759186653327204
6247,2016-06-02,54.31000137329102,54.4000015258789,53.099998474121094,53.38000106811523,429200.0,0.013057279518185583,1.3423465530277168,1.367646893828068,64.32492006304511,32.85175450816692,-3.0784823022076964,-0.5282816621467461,7.997847147867219,7.038699254452077,39.449883799674765,1.3000030517578054,-5.790355307385688,1.2515010833740305,-7.841069943212574,10.344072109960635,-3.294784429919268,5.797786596667329,-5.218239266601572,97.06839864708749,49.823236047546544,4.546285513293301,6,-2.655000686645515,2.069997787475579,11.372497558593743,8.854999542236321,-6.080001831054695,3,-0.07751800391668473,1.0847444476772499,53.61000061035156,1.037729330559894,53.11000061035156,1.015628352764466,52.81999969482422,-0.07751800391668473
6248,2016-06-03,54.7599983215332,54.9900016784668,53.86999893188477,54.43000030517578,604300.0,0.008285710492791143,1.8354330138342128,0.35483646029023963,76.48485425768962,39.81123507184291,-2.904263328475402,-1.7351131909341362,7.27986413351622,6.590126767026561,41.625393443488456,1.1200027465820241,-4.943342161044548,2.125498199462889,-5.665753704254463,9.916750103180242,-1.770127752395787,6.021124151321565,-5.243577061308599,92.98770807819659,38.132752761805904,3.8956259518586753,6,-2.5649967193603516,1.614999771118164,10.352500915527344,9.230003356933594,-5.069999694824226,4,-0.09021181114182819,1.3423465530277168,54.31000137329102,1.0847444476772499,53.61000061035156,1.037729330559894,53.11000061035156,-0.09021181114182819
6249,2016-06-06,55.88000106811523,56.15999984741211,54.68000030517578,55.02999877929688,530900.0,0.020452936101380548,1.0992903580134352,2.575779994682468,84.24036918658713,47.53428957656541,-3.4548099989340315,-3.637833216454908,5.890015531807954,5.462268260876115,43.41788662423055,1.4799995422363281,-4.112382638667789,3.6240009307861243,-2.5153476903840826,9.763349551956331,0.5543266202010244,6.693675241371224,-5.8162217660664055,92.06802050643617,29.47213448419047,3.069674310585102,6,-2.5500011444091726,0.4349994659423899,9.182498931884773,8.385000228881843,-6.69000244140625,0,-0.14799571044536852,1.8354330138342128,54.7599983215332,1.3423465530277168,54.31000137329102,1.0847444476772499,53.61000061035156,-0.14799571044536852
6250,2016-06-07,56.22000122070313,56.36000061035156,55.22000122070313,56.0,496700.0,0.006084469328722086,3.5599975585937216,0.25882426858988,87.01008054008936,55.37858811764653,-3.238682381879862,-4.720775660419655,5.300478514784302,5.169639958966961,45.265115116861274,1.1399993896484304,-3.0653769377102904,4.28200111389161,0.02348839311037665,8.540513834672844,2.152744753500997,6.411257474282223,-5.4246754532107175,96.24666469625106,25.64212952597711,2.1292563603906154,6,-2.645000457763679,0.09499931335448508,8.617498397827141,8.045000076293938,-6.840000152587905,1,-0.16524369821796248,1.0992903580134352,55.88000106811523,1.8354330138342128,54.7599983215332,1.3423465530277168,54.31000137329102,-0.16524369821796248
6251,2016-06-08,56.04999923706055,56.209999084472656,55.43999862670898,55.63000106811523,611700.0,-0.003023870152104924,1.0810883259616866,1.909071993341627,84.74768755883902,62.582093774437396,-2.504302818595214,-4.415664435238149,5.179006518647313,5.365429476080536,43.65157493282769,0.7800025939941548,-2.063596751419091,3.8824991226196275,-0.746188701370599,8.511186946609854,1.5681552106245107,6.196843034614744,-4.475618991567849,90.49076165178623,13.826325674930459,2.314343911995115,6,-2.204998016357422,0.2650012969970703,8.647500991821289,8.215002059936523,-6.05999755859375,2,-0.1616413502572045,3.5599975585937216,56.22000122070313,1.0992903580134352,55.88000106811523,1.8354330138342128,54.7599983215332,-0.1616413502572045
6252,2016-06-09,56.2599983215332,56.43999862670898,55.0,55.72999954223633,530200.0,0.0037466384894042637,2.235954189312018,1.2619073569482075,97.81207241149231,71.29351500436661,-2.2449265303145864,-4.473847676886251,4.694596349879333,5.203138851426814,41.9888010382548,1.4399986267089773,-1.0446486040043652,3.8504981994628906,-1.1079835176392052,8.808979916564986,1.3712573409118392,6.329739058013942,-4.015631224960266,92.99609624319093,7.488161556882645,2.4792408585510493,6,-2.184999465942383,0.05500221252441406,8.437501907348633,8.005002975463867,-5.75,3,-0.1489512531714844,1.0810883259616866,56.04999923706055,3.5599975585937216,56.22000122070313,1.0992903580134352,55.88000106811523,-0.1489512531714844
6253,2016-06-10,56.02000045776367,56.18000030517578,54.95000076293945,55.52999877929688,869400.0,-0.004265870439560171,2.0370307577106206,0.9245335982034759,94.0665722653284,79.03461819521871,-1.5100009551400504,-4.10402769095154,4.61788665556216,5.488017904060435,40.23295527469657,1.30999755859375,-0.03444415904554887,3.39450035095215,-1.80439169548157,8.59339239738587,0.7950543277352864,5.993946374169013,-3.104332316368968,76.13644491550251,-12.855598718873821,2.5994460232168604,6,-1.4850006103515696,0.14999961853027344,8.677499771118164,8.245000839233398,-5.970001220703125,4,-0.13905749467818407,2.235954189312018,56.2599983215332,1.0810883259616866,56.04999923706055,3.5599975585937216,56.22000122070313,-0.13905749467818407
6254,2016-06-13,55.4000015258789,56.209999084472656,55.22999954223633,55.70000076293945,729400.0,-0.011067456744350057,-2.0624832362775893,-0.6122412437427736,85.20116501746743,81.83204691738347,-0.5426022180697245,-3.25640484632941,4.934845947572342,6.140487428464475,38.289190202749765,0.9799995422363281,0.898354796167844,2.524001312255855,-2.704073940342724,7.752076564854434,-0.09003631404343793,5.138038938555148,-1.9204405068339128,30.201436786023006,-57.577585789161716,2.6140376262992895,6,-0.8650016784667969,0.7299976348877024,9.102497100830085,8.864999771118171,-4.150001525878899,0,-0.1030686415505353,2.0370307577106206,56.02000045776367,2.235954189312018,56.2599983215332,1.0810883259616866,56.04999923706055,-0.1030686415505353
6255,2016-06-14,55.25,55.97999954223633,54.93999862670898,55.31000137329102,869700.0,-0.0027076086958017775,-2.058807689934266,0.20000508627597485,82.74853393491027,84.07069502616096,-0.06383102817941477,-2.825166263453781,4.8202394669204125,6.349401402589052,36.1545109742096,1.0400009155273509,1.8862278721777912,2.1034997940063462,-3.021995513922917,7.22899510193561,-0.4592478599582819,4.666247447970974,-1.2967689637287734,20.666758219401515,-65.8186322884936,2.56274765396463,6,-0.48000144958496094,0.8499984741210938,8.852499008178711,9.01500129699707,-4.619998931884773,1,-0.10968328277449813,-2.0624832362775893,55.4000015258789,2.0370307577106206,56.02000045776367,2.235954189312018,56.2599983215332,-0.10968328277449813
6256,2016-06-15,55.91999816894531,56.31999969482422,55.18000030517578,55.36000061035156,475300.0,0.012126663691317763,-1.4782644751463685,-9.333079026001819,81.90183708084402,86.02368580591639,-0.41537831162560224,-3.1602232297306116,3.9198785578427575,5.727800681495239,33.74697366722171,1.1399993896484375,2.7591790916283045,2.45799808502197,-2.525775444536812,7.441771614580752,-0.033888679757417606,4.949884849801357,-1.5688843182040486,65.33330281575567,-19.787926865263074,2.4918867647793896,6,-0.7649993896484375,-3.4449996948242188,8.150001525878906,8.345003128051758,-4.709999084472656,2,-0.11695274168413716,-2.058807689934266,55.25,-2.0624832362775893,55.4000015258789,2.0370307577106206,56.02000045776367,-0.11695274168413716
6257,2016-06-16,56.61999893188477,56.72999954223633,55.25,55.58000183105469,658200.0,0.012517896742854306,1.3492087520170994,1.8571457765667703,83.45020857777081,86.79761406370318,-0.8417675753412865,-3.518446298530044,2.958404978383413,5.098642366658559,31.099790108916842,1.4799995422363281,2.959981306172601,2.8264989852905344,-2.0660481704596947,7.719046141040764,0.38022540741542343,5.2727725631656455,-1.9346635169886781,93.8547176486137,9.226658496797853,2.446273577875114,6,-0.914999008178718,-4.000000000000007,2.1424999237060476,3.8099994659423757,-4.9399986267089915,3,-0.11709638605599448,-1.4782644751463685,55.91999816894531,-2.058807689934266,55.25,-2.0624832362775893,55.4000015258789,-0.11709638605599448
6258,2016-06-17,56.93000030517578,57.75,56.56000137329102,56.599998474121094,540900.0,0.005475121496627766,-4.804927520050781,0.3173103374916073,81.76197708587836,86.52223716362442,-0.9069598593283672,-3.362920644723687,2.41125466594319,4.811868453615112,28.05659469863407,1.1899986267089773,3.1216688821433465,2.7315004348754854,-1.7552439276772347,7.218244797428206,0.4881282535991218,4.974872616151849,-1.8766253473584413,70.81853045986772,-11.9812884016021,2.2433721812763614,6,-0.5850009918212891,-3.8000011444091797,1.6725006103515625,3.3699989318847656,-4.279998779296882,4,-0.11277010274420995,1.3492087520170994,56.61999893188477,-1.4782644751463685,55.91999816894531,-2.058807689934266,55.25,-0.11277010274420995
6259,2016-06-20,57.56000137329102,58.02000045776367,56.86000061035156,57.65999984741211,468100.0,0.011066240378325931,1.8292689734738878,-0.3030239977805306,82.67253939472357,86.04028814747267,-1.4232629184493462,-3.575299885887837,1.544924080254809,4.2289530168914595,25.00666483710814,1.1599998474121094,3.2411591722171664,2.980001449584968,-1.2698385259271276,7.229841425097064,0.8550814618289166,5.104921437341019,-2.3100013732910227,85.06497366869648,3.475039556778384,2.1249199877560487,6,-1.0800018310546946,-4.295001983642585,1.0074996948242116,2.7049980163574148,-4.590000152587891,0,-0.1304725843824469,-4.804927520050781,56.93000030517578,1.3492087520170994,56.61999893188477,-1.4782644751463685,55.91999816894531,-0.1304725843824469
6260,2016-06-21,57.20000076293945,57.43999862670898,56.61000061035156,57.43999862670898,468800.0,-0.006254353748480268,5.916711701688369,2.400015259021996,76.9115373682942,85.16960479296769,-1.016529217326898,-2.8328577093538883,1.6621184245065592,4.659492313898724,22.13018004613046,0.9500007629394602,3.2244925554898245,2.285000801086426,-1.6557156350297504,6.225717237202602,0.3146425830283377,4.255359019144514,-1.396000671386716,71.1267728603109,-8.785911840788401,1.9703582180580872,6,-0.720001220703125,-3.9350013732910156,1.1424999237060547,2.839998245239258,-4.200000762939453,1,-0.10402099097163875,1.8292689734738878,57.56000137329102,-4.804927520050781,56.93000030517578,1.3492087520170994,56.61999893188477,-0.10402099097163875
6261,2016-06-22,57.599998474121094,57.95000076293945,57.02999877929688,57.15999984741211,407500.0,0.006992966885427165,-1.6285742312031328,-1.8333439298089997,75.82415739790878,82.72650312479175,-1.3114505904847817,-2.8405708926946858,1.0202456167562914,4.258029768051301,19.56504178643463,0.920001983642571,3.0347188605815987,2.343498611450194,-1.253566599281612,5.940563822182,0.5449660060842945,4.142031216816093,-1.3527983093261682,84.83747602043135,6.801791838177934,1.7985326053659025,6,-1.1199989318847656,-4.334999084472656,0.35250091552734375,2.049999237060547,-4.590000152587891,2,-0.12100690261541225,5.916711701688369,57.20000076293945,1.8292689734738878,57.56000137329102,-4.804927520050781,56.93000030517578,-0.12100690261541225
6262,2016-06-23,59.13000106811523,59.13999938964844,56.6500015258789,58.11000061035156,327200.0,0.026562545738287424,3.788470778970703,2.3181900938938482,79.32885947278342,81.08897948117564,-2.6725806742062943,-3.994944182639209,-0.8081515841119895,2.7415118921140404,17.55644893919605,2.4899978637695384,2.8194471981648093,3.5050010681152273,-0.09389679404935691,7.1038989302798115,1.7055521370329316,5.304449999197523,-2.528240844726554,99.61246785967198,22.498670554573394,1.7994489310822928,6,-2.0900020599365163,-5.305002212524407,-1.4250011444091726,0.3449974060058665,-5.5900001525878835,3,-0.13394219246705352,-1.6285742312031328,57.599998474121094,5.916711701688369,57.20000076293945,1.8292689734738878,57.56000137329102,-0.13394219246705352
6263,2016-06-24,54.54999923706055,57.349998474121094,54.1500015258789,56.7400016784668,2037300.0,-0.07745648145310724,-1.1404677153902039,-2.1470602534902743,43.904668264806375,76.50047984199108,1.8740491501799497,0.8408153617760803,3.5107971315475623,7.341874196796667,15.091671823783678,4.979999542236328,2.533340883482637,-1.210000801086423,-4.390957379152702,1.9709557769798565,-2.800479090119559,0.3804774879467132,4.590000152587891,8.015989627688576,-64.42998025887445,1.5904782890331395,6,2.095001220703125,-0.7250003814697266,3.135000228881836,4.924999237060547,-2.0400009155273438,4,-0.05261226346516479,3.788470778970703,59.13000106811523,-1.6285742312031328,57.599998474121094,5.916711701688369,57.20000076293945,-0.05261226346516479
6264,2016-06-27,49.61000061035156,53.63000106811523,49.16999816894531,53.4000015258789,2509800.0,-0.09055909616498792,1.0988248937270257,1.7305920960954233,28.691167956350597,70.49410584437334,6.600474714236952,5.82673839533156,8.149201075796114,12.245611994711382,13.92887205729737,5.380001068115234,2.0026378257515987,-5.989499473571776,-10.008572129293547,-1.9704268178500044,-7.999035801432662,-3.97996314571089,9.529998779296875,4.413263666333024,-62.33608340912606,2.009536327860886,6,4.5449981689453125,4.414999008178711,7.574997901916504,9.494997024536133,6.279998779296875,0,0.06127798585217148,-1.1404677153902039,54.54999923706055,3.788470778970703,59.13000106811523,-1.6285742312031328,57.599998474121094,0.06127798585217148
6265,2016-06-28,50.7599983215332,50.83000183105469,49.38000106811523,49.61000061035156,1299000.0,0.023180763899077306,1.2480549550961617,-0.3034294019482133,33.95997088892868,65.16723182304942,5.3044059917038595,4.734392202315213,6.71635919828762,11.04459587678788,12.908096232054822,1.4500007629394602,1.5670380715197751,-4.72200164794922,-9.162806054650659,-0.28119724124778145,-6.942403851299943,-2.5015994445984973,7.981201019287113,15.947843108446053,-45.82387314007195,2.2204022033507202,6,3.395000457763672,3.395000457763672,3.955000877380371,8.344999313354492,5.840000152587891,1,0.043538277625048805,1.0988248937270257,49.61000061035156,-1.1404677153902039,54.54999923706055,3.788470778970703,59.13000106811523,0.043538277625048805
6266,2016-06-29,49.540000915527344,52.31000137329102,48.84000015258789,50.97999954223633,1844100.0,-0.024034622662473915,-1.4436627001876505,-1.2521752110526927,30.800003226144682,59.31720900620207,6.173429797414073,5.938301336072662,7.622543552411017,12.263923407717996,11.922692640151961,3.470001220703132,1.1934960793443636,-5.738499069213866,-10.861168176726856,-0.6158299617008751,-8.299833622970361,-3.1771645154573704,8.818350378417975,6.796124415434638,-48.91808973185657,2.5613345537564953,6,4.44999885559082,4.44999885559082,4.587498664855957,9.564996719360352,7.8899993896484375,2,0.06984253170225885,1.2480549550961617,50.7599983215332,1.0988248937270257,49.61000061035156,-1.1404677153902039,54.54999923706055,0.06984253170225885
6267,2016-06-30,50.099998474121094,50.599998474121094,48.63999938964844,49.88999938964844,1017100.0,0.011303947279868387,2.239670359464555,-0.1458328366274865,33.38944065008279,53.94248273555812,5.130874913875438,5.319460749868654,6.744901378090205,11.7534489880548,11.282483563735749,1.9599990844726562,0.8445819205545746,-4.968001365661621,-10.580786420546964,0.644783689223722,-7.774393893104289,-2.161608838218953,7.687251751342778,16.76233338618142,-34.86625632118367,2.806392527442671,6,3.7900009155273438,3.7900009155273438,3.580000877380371,9.004999160766602,7.890003204345703,3,0.05808383105870263,-1.4436627001876505,49.540000915527344,1.2480549550961617,50.7599983215332,1.0988248937270257,49.61000061035156,0.05808383105870263
6268,2016-07-01,49.81999969482422,50.7400016784668,49.29999923706055,50.0099983215332,757900.0,-0.005588798160173769,-1.341468255814314,-0.9047593097184378,34.038892463046764,48.538744187594034,4.801149408341907,5.491967462811523,6.690038203391559,12.07801335323397,10.97442362819894,1.44000244140625,0.42892369706714106,-5.001000213623044,-11.085794075257589,1.0837936480115005,-8.043397144440313,-1.9586032828057753,7.235470463774419,23.64729275077807,-29.42384573541628,3.0423969308172714,7,4.069999694824219,4.069999694824219,3.8974990844726562,9.284997940063477,13.0,4,0.07466883266740765,2.239670359464555,50.099998474121094,-1.4436627001876505,49.540000915527344,1.2480549550961617,50.7599983215332,0.07466883266740765
6269,2016-07-05,47.61000061035156,49.959999084472656,47.0,49.5,994500.0,-0.04435967679667108,1.1067627446295532,9.947437107233924,30.450353084127173,43.37639037824214,6.091945741590919,7.431656584558027,8.514537420266024,14.270361938396363,11.681768877410496,2.9599990844726562,-0.17422963777622158,-6.797499275207521,-13.654302038666792,0.059303488251750025,-10.225900656937156,-3.3690978934778855,8.772231886731056,11.487767468758628,-43.795218201075464,3.4284013817296355,7,5.459999084472656,5.459999084472656,6.1074981689453125,11.494997024536133,17.209999084472656,1,0.10291950532166694,-1.341468255814314,49.81999969482422,2.239670359464555,50.099998474121094,-1.4436627001876505,49.540000915527344,0.10291950532166694
6270,2016-07-06,46.93000030517578,47.59000015258789,46.13000106811523,47.47999954223633,1239900.0,-0.014282719942413369,2.7922031597564723,0.29100498130999575,27.00767271411773,37.95233652448758,5.768571515084524,7.778811799052718,8.844768770258604,14.931133125664623,12.646225018751938,1.4799995422363352,-0.8346025141577584,-7.012999534606934,-14.575196621152827,0.5491975519389598,-10.79409807787988,-3.231900991333987,8.514008942198572,12.944970834233596,-39.37029357820658,3.7810985432729463,7,5.704999923706055,5.704999923706055,7.01249885559082,12.174997329711914,18.0,2,0.19092263000655652,1.1067627446295532,47.61000061035156,-1.341468255814314,49.81999969482422,2.239670359464555,50.099998474121094,0.19092263000655652
6271,2016-07-07,46.9900016784668,47.7400016784668,46.41999816894531,47.13000106811523,1104400.0,0.0012785291476846705,-1.062495157146859,0.25454469791022366,24.53728378166288,31.864383669918627,4.520664508804913,7.383829144834337,8.41429954381092,14.825391151682254,13.629290620390835,1.3200035095214844,-1.6314230279238089,-6.499998283386233,-14.597274977863876,1.5972784110914091,-10.548636630625055,-2.451359936147412,7.336326587396464,18.655108383727175,-27.2322846224299,4.04863834723882,7,4.749998092651367,5.644998550415039,6.8874969482421875,12.114995956420898,19.729999542236314,3,0.20451152271522655,2.7922031597564723,46.93000030517578,1.1067627446295532,47.61000061035156,-1.341468255814314,49.81999969482422,0.20451152271522655
6272,2016-07-08,47.88000106811523,48.040000915527344,47.2599983215332,47.52999877929688,743700.0,0.018940186377057966,1.3283590587404703,-2.5000272479564285,26.782960491741818,29.961971695133677,2.0864434911581142,6.149099198762215,7.175233857362294,13.81324901292647,14.355181902981295,1.0499992370605469,-2.4021602450235093,-5.190999031066902,-13.547855098734857,3.1658570366010537,-9.369427064900876,-1.0125709972329275,5.462767934018267,37.96094942092732,-4.575662000404485,4.178428033833977,7,2.0,4.754999160766609,5.934997558593757,11.224996566772468,20.82999801635743,4,0.19945695538883768,-1.062495157146859,46.9900016784668,2.7922031597564723,46.93000030517578,1.1067627446295532,47.61000061035156,0.19945695538883768
6273,2016-07-11,48.22999954223633,48.86000061035156,48.04999923706055,48.31999969482422,469100.0,0.007309909488581345,-2.6,-0.2571416115355795,25.715757466960426,29.631370529645878,0.8333060136876824,5.465804673966758,6.496250450965455,13.299430322362703,14.907887301367923,0.9799995422363352,-3.25537742675359,-4.451500511169435,-12.954508442222917,4.051507419884047,-8.70300447669618,-0.19999654564269065,4.247237307814977,54.83027576391104,16.94315381790615,4.251503965526741,7,0.9900016784667969,4.405000686645508,5.787500381469727,10.874998092651367,21.960002899169922,0,0.20236372027504101,1.3283590587404703,47.88000106811523,-1.062495157146859,46.9900016784668,2.7922031597564723,46.93000030517578,0.20236372027504101
6274,2016-07-12,49.68999862670898,50.209999084472656,48.56999969482422,48.56999969482422,688100.0,0.03027159648206279,-1.9285731315629033,-12.444411477980678,31.511556228214758,29.359324456233217,-0.6863265580605571,3.7482686056184846,4.725185826700347,11.687068197453762,15.231987995498796,1.9799995422363281,-4.3501570013137965,-2.7060012817382884,-11.208125564695806,5.796123001219229,-6.9570634232170505,1.5450608597404738,2.0255699295099987,87.25488454457808,51.3593361698389,4.2510621414787595,7,-0.46999740600585227,2.9450016021728587,4.595001220703132,9.414999008178718,17.20000076293946,1,0.2642383061177569,-2.6,48.22999954223633,1.3283590587404703,47.88000106811523,-1.062495157146859,46.9900016784668,0.2642383061177569
6275,2016-07-13,49.18999862670898,50.72000122070313,48.77999877929688,49.68999862670898,451100.0,-0.010062387076244406,-1.939398318064971,-0.44642899717644297,29.397346756487423,29.20347373738241,-0.48327263692782907,3.9747795130501586,4.881586943896465,12.022107703592091,15.299566798901425,1.94000244140625,-4.84227384464895,-2.903001213073736,-11.408801143242435,5.602798717094963,-7.155901178158082,1.3498987520106098,1.8553018309375489,64.41856957825419,33.27985273073823,4.2528999650843495,7,-0.7549972534179616,3.4450016021728587,5.632501602172859,9.815000534057624,17.65999984741213,2,0.3177475402414125,-1.9285731315629033,49.68999862670898,-2.6,48.22999954223633,1.3283590587404703,47.88000106811523,0.3177475402414125
6276,2016-07-14,49.38000106811523,50.349998474121094,49.34000015258789,49.61000061035156,684800.0,0.0038626234338434706,-5.516089337353104,0.45999908447267046,24.436276725896164,28.20867774580612,-0.7804282044261015,3.4463934917328842,4.33085875556894,11.64996906244771,15.634320847628135,1.1599998474121165,-4.658942043103231,-2.3859989166259865,-10.774360178918762,6.002362345666789,-6.580179547772374,1.8081817145204013,1.3400001525879048,61.27170434136408,37.191897503497366,4.194180631146387,7,-0.9449996948242116,3.2549991607666087,5.564999580383308,9.624998092651374,19.50999832153321,3,0.31490479750315803,-1.939398318064971,49.18999862670898,-1.9285731315629033,49.68999862670898,-2.6,48.22999954223633,0.31490479750315803
6277,2016-07-15,49.9900016784668,50.13000106811523,49.13000106811523,49.4000015258789,754500.0,0.012353191517961548,1.298853397057894,-2.5652231602341415,34.90066118090974,28.304429825568675,-1.5731011165411246,2.439286081783102,3.3765470089403493,10.850748312950849,16.336442833859003,1.0,-4.631397495498689,-1.4444984436035142,-9.544230644413588,6.65523375720656,-5.494364544008548,2.605367656801519,0.7299995422363352,72.65921348715915,44.62461500140465,4.049866100405036,7,-1.5650005340576172,2.644998550415039,5.089999198913574,9.014997482299805,18.560001373291016,4,0.33466691299277884,-5.516089337353104,49.38000106811523,-1.939398318064971,49.18999862670898,-1.9285731315629033,49.68999862670898,0.33466691299277884
6278,2016-07-18,50.5099983215332,50.599998474121094,49.72999954223633,50.13999938964844,449000.0,0.010402012914722425,2.163636868059842,0.6271166715158493,54.21347682515416,30.94477690790501,-2.2181954003047366,1.4900539796346663,2.5050574025472088,10.123793045260953,17.195200507234162,0.8699989318847656,-4.4123910281450165,-0.603501701354979,-8.28423978590159,7.077236383191632,-4.443870743628281,3.236867340918323,-4.379997253417976,90.2324302265748,56.76399219720615,3.8403690422733052,7,-2.0849971771240234,2.125001907348633,4.685001373291016,8.495000839233398,18.880001068115234,0,0.36032471525900855,1.298853397057894,49.9900016784668,-5.516089337353104,49.38000106811523,-1.939398318064971,49.18999862670898,0.36032471525900855
6279,2016-07-19,50.04999923706055,51.1500015258789,49.959999084472656,50.209999084472656,436500.0,-0.009107089680431724,-6.000011219692763,-0.43243326838019236,46.44644755492558,33.10464077910588,-1.5373531378030094,1.4319937841559351,2.5942013367506433,10.535880528043023,17.803304784174745,1.190002441406243,-4.293112747650227,-0.6880006790161133,-7.751232396379855,6.3752310383476285,-4.219616537697988,2.843615179665761,-3.830598220825202,53.58645510412343,17.162275598984294,3.5316158586818718,7,-1.2649993896484375,2.585000991821289,5.3025007247924805,8.954999923706055,18.869998931884766,1,0.4023976725544609,2.163636868059842,50.5099983215332,1.298853397057894,49.9900016784668,-5.516089337353104,49.38000106811523,0.4023976725544609
6280,2016-07-20,51.25,51.31999969482422,50.0099983215332,50.13999938964844,588300.0,0.023976039585049236,1.096002197265625,-6.937510430822783,58.57572810259055,36.88669014809784,-2.302221934939908,-0.2494088976154032,1.0576902643465829,9.298451488445863,18.59676873503369,1.3100013732910156,-4.144063214288565,0.8095001220703111,-5.576479002950457,7.195479247091079,-2.383489440440073,4.002489684580695,-4.833374963378915,96.80366489866661,54.292337100895175,3.1929895625103843,7,-1.960000991821289,1.385000228881836,4.0824995040893555,7.639997482299798,18.709999084472656,2,0.30517071979801824,-6.000011219692763,50.04999923706055,2.163636868059842,50.5099983215332,1.298853397057894,49.9900016784668,0.30517071979801824
6281,2016-07-21,50.63000106811523,51.90999984741211,50.43999862670898,51.099998474121094,420700.0,-0.01209754013433706,-2.4588170880025437,-0.4234208536669251,52.642088036259004,39.75992654193308,-1.2422226838165287,-0.18799691621943992,1.6855221025660114,9.841110816247763,19.042113932435434,1.470001220703132,-3.700135749363895,0.5380010604858327,-4.8920694428837805,5.968071563855446,-2.1770341911989775,3.253036312170643,-3.9191735520019577,53.95685822492988,7.850199143586124,2.7150352516848075,7,-0.6500015258788991,2.0049991607666087,4.804997444152839,7.86999702453614,19.81999588012696,3,0.3203633629038296,1.096002197265625,51.25,-6.000011219692763,50.04999923706055,2.163636868059842,50.5099983215332,0.3203633629038296
6282,2016-07-22,51.209999084472656,51.56000137329102,50.06999969482422,50.5099983215332,317300.0,0.011455619279508333,1.1285657065473464,-1.4893715454478822,56.72797758891794,43.20572877770615,-1.4529820999483434,-1.4669770270128097,1.1215476640863358,9.168637144214728,18.747445936166297,1.490001678466804,-3.070442350605809,1.5139991760253935,-1.9344191993542452,4.962417551405032,-0.21021001166442232,3.2382083637152093,-4.08323778185548,67.8898777547185,18.159774664452932,1.724209187689819,7,-0.9699993133544922,1.4250011444091797,2.604999542236328,7.289999008178711,19.980003356933594,4,0.34524508145395605,-2.4588170880025437,50.63000106811523,1.096002197265625,51.25,-6.000011219692763,50.04999923706055,0.34524508145395605
6283,2016-07-25,51.68000030517578,51.95000076293945,50.93000030517578,51.0,487800.0,0.009177918943678254,-1.4878069204216637,0.9714279486215334,73.6903459252443,47.892260966264985,-1.5445628991147657,-2.279907822332852,0.6643351464408624,8.56659949234757,19.44883228978549,1.0200004577636719,-2.3463520694749533,2.127500343322751,-0.6425710041891364,4.8975716908346385,0.7424646695668073,3.512536017078695,-4.170579918975008,86.43214924463307,30.548352157848655,1.3850356737559444,7,-1.3150005340576172,0.9549999237060547,2.482499122619629,6.819997787475586,19.19000244140625,0,0.3264319397632143,1.1285657065473464,51.209999084472656,-2.4588170880025437,50.63000106811523,1.096002197265625,51.25,0.3264319397632143
6284,2016-07-26,52.6500015258789,52.91999816894531,51.68000030517578,51.68000030517578,554000.0,0.01876937335478246,-1.556693408840648,1.4264717432036607,82.2072240422228,53.76002510912446,-2.2915087322586984,-3.1731725939332946,-0.23911047600679325,7.452415746637975,18.229083781487237,1.2399978637695312,-1.6519027207241237,2.9455015182495075,-0.15211324731311748,6.043116283812132,1.396694135468195,4.49430890103082,-4.696523102004257,90.72176435656779,28.191742574029533,1.5488073827813131,7,-1.6250019073486257,-0.015001296997063207,2.0874977111816477,5.849996566772468,17.309997558593757,1,0.3179486681598931,-1.4878069204216637,51.68000030517578,1.1285657065473464,51.209999084472656,-2.4588170880025437,50.63000106811523,0.3179486681598931
6285,2016-07-27,52.97000122070313,53.72000122070313,52.41999816894531,53.0,660700.0,0.006077866772082441,-1.300880414821229,-0.030926537674996833,82.71336125492746,60.235256723461276,-2.256189623065616,-3.498484344690077,-0.46973308389608803,7.006194379181615,17.095071530814238,1.3000030517578196,-0.9096433886468418,3.15500106811524,-0.24414736119886982,6.55414949742935,1.4554268534581851,4.854575282772295,-4.420540427420008,79.45206338456526,10.902387928936463,1.6995742146570543,7,-1.5450000762939524,-0.33500099182129617,1.9024982452392507,5.529996871948235,16.31999969482421,2,0.3011137734693534,-1.556693408840648,52.6500015258789,-1.4878069204216637,51.68000030517578,1.1285657065473464,51.209999084472656,0.3011137734693534
6286,2016-07-28,53.0,53.18999862670898,52.58000183105469,52.88999938964844,326000.0,0.00056633525779759,1.4897936940444185,-3.666836215667196,80.9178867485721,65.34828178653487,-1.9206694261750386,-3.4319350307328023,-0.4007487188085008,6.816453648925261,16.788873151254517,0.6099967956542898,-0.3465095239995932,3.0119998931884737,-0.6687470983829513,6.692746884759899,1.1716263974027612,4.852373388974186,-3.726663546878072,80.27394740527521,7.530521722159122,1.8403734957857114,7,-1.2749996185302734,-0.36499977111816406,1.8724994659423828,5.499998092651367,16.62999725341797,3,0.31999998272589925,-1.300880414821229,52.97000122070313,-1.556693408840648,52.6500015258789,-1.4878069204216637,51.68000030517578,0.31999998272589925
6287,2016-07-29,53.0099983215332,53.33000183105469,52.52999877929688,53.0,368400.0,0.0001886475760981554,1.461527626984338,0.09089332778471355,80.10076764827117,68.22464743354786,-1.6284830635382477,-3.38636616966825,-0.32185734102596797,6.707581394326354,16.41648833911403,0.8000030517578054,0.3493042111948341,2.876498222351074,-1.0450761686764665,6.798072613378615,0.9157110268373074,4.837285417864841,-3.1141288009499064,74.55187576396447,-0.43854641604771416,1.9607871955137701,7,-1.1699981689453125,-0.3749980926513672,1.8625011444091797,5.489999771118164,16.220005035400405,4,0.32899451384484735,1.4897936940444185,53.0,-1.300880414821229,52.97000122070313,-1.556693408840648,52.6500015258789,0.32899451384484735
6288,2016-08-01,53.540000915527344,53.70000076293945,52.84000015258789,53.209999084472656,488800.0,0.00999816281410526,1.6461495123067713,33.00572300648607,77.46079322866582,71.67068584174123,-1.8813209736329597,-3.8191984239072383,-0.7175828626597109,6.055874305773472,16.181663757856292,0.8600006103515625,1.1742020751180817,3.2205007553100558,-0.9813305985503646,7.422332109170476,1.119585078379849,5.321416432240262,-3.108752956927269,91.17645958853615,17.00469532784203,2.1009156769302093,8,-1.6750011444091797,-1.8000011444091797,1.8924980163574219,4.959997177124023,15.409996032714844,0,0.3296600901020934,1.461527626984338,53.0099983215332,1.4897936940444185,53.0,-1.300880414821229,52.97000122070313,0.3296600901020934
6289,2016-08-02,52.5099983215332,53.9000015258789,52.31999969482422,53.7400016784668,508600.0,-0.019238001053067277,1.0387080261072539,-3.7272622185231423,72.01591042241947,73.16403943283332,-0.5203958593135098,-2.533154295876173,0.40203492189604617,6.971317758700813,14.940786821462334,1.5800018310546804,1.6488858928695649,1.945498275756833,-2.1614786494632483,6.0524752009769145,-0.1079901868532076,3.998986738366874,-1.6183249062386977,12.025215602576662,-60.7620889382853,2.053488462610042,8,-0.5249977111816406,-2.49499702453614,2.725001335144043,5.989999771118164,15.680004119873047,1,0.34964778160200005,1.6461495123067713,53.540000915527344,1.461527626984338,53.0099983215332,1.4897936940444185,53.0,0.34964778160200005
6290,2016-08-03,55.88999938964844,56.040000915527344,52.77000045776367,52.77000045776367,997700.0,0.06436871407648037,-1.0961548571994488,-2.5365775746034895,80.3355013945154,76.24108536152849,-3.5458837632708935,-5.4888956097451285,-2.8656029820278235,3.450221709288769,13.742508650676482,3.5300025939941406,1.857524598468082,4.877499389648435,0.4943556446840205,9.260643134612849,2.6859275171662276,7.069071262130642,-4.516993476660431,95.96770224041609,20.826365946242433,2.191571872482209,8,-2.8349990844726562,-4.804998397827148,-1.8000001907348633,2.3799991607666087,10.230003356933594,2,0.25174449541021415,1.0387080261072539,52.5099983215332,1.6461495123067713,53.540000915527344,1.461527626984338,53.0099983215332,0.25174449541021415
6291,2016-08-04,56.599998474121094,56.72999954223633,55.40999984741211,56.0,753200.0,0.012703508538669972,2.069764553503309,0.19230726907930049,80.51707297485501,78.88431818218817,-3.710142935577963,-5.736117110656743,-3.461376219332962,2.6206650698067335,12.68216056179677,1.3199996948242188,2.251239216197753,5.106998634338382,0.48032988381015684,9.733667384866607,2.7936642590742693,7.420333009602494,-4.386933460676005,97.05212987271366,20.704679308361733,2.313334375264113,8,-2.769998550415039,-5.1699981689453125,-2.4449996948242188,0.5300006866455078,10.279998779296875,3,0.22420499617519307,-1.0961548571994488,55.88999938964844,1.0387080261072539,52.5099983215332,1.6461495123067713,53.540000915527344,0.22420499617519307
6292,2016-08-05,57.43000030517578,57.88999938964844,56.20000076293945,56.7599983215332,722700.0,0.014664343700188986,1.1257842321063125,1.1166728125834466,81.05924592976366,79.703084849357,-3.984012737449895,-6.1281673080708,-4.197067892922604,1.7131992188818899,11.926192181109737,1.6899986267089844,2.460510776235232,5.459500503540042,0.4476641380336446,10.47133686904644,2.9535823207868432,7.965418686293241,-4.659999847412109,91.74148815663135,16.441929046686425,2.5059181827531978,8,-2.645000457763672,-5.420000076293945,-3.440000534057617,-0.3000011444091797,8.75,4,0.21243247228648698,2.069764553503309,56.599998474121094,-1.0961548571994488,55.88999938964844,1.0387080261072539,52.5099983215332,0.21243247228648698
6293,2016-08-08,57.9900016784668,58.1500015258789,57.11999893188477,57.43000030517578,778400.0,0.009751025079492326,1.3409121450276837,0.8358204706297648,85.32027829628369,80.04897976647487,-3.972569624448724,-6.23937938381296,-4.657208790536458,1.0437146766440293,11.69316887144993,1.0300025939941264,2.8394111554665784,5.531501770019531,0.16507452759632457,10.897929012442738,2.8482881488079244,8.214715391231138,-4.1960014343261705,97.25557809330641,18.41593448752846,2.6832136212116047,8,-2.7550010681152344,-5.850000381469734,-4.100002288818359,-0.8600025177001953,7.130001068115234,0,0.19382654514804942,1.1257842321063125,57.43000030517578,2.069764553503309,56.599998474121094,-1.0961548571994488,55.88999938964844,0.19382654514804942
6294,2016-08-09,62.81999969482422,64.68000030517578,60.56999969482422,63.9900016784668,1631900.0,0.08329018583475789,2.223530854926272,-2.0892841329418737,88.90382500932506,80.73680907251905,-8.055349326683938,-10.57759371969236,-9.360433248409173,-3.876136674371139,12.859617755957098,6.689998626708984,3.288588125080828,9.704999732971189,2.7787825155660997,16.631216950376277,6.241891124268641,13.168108341673737,-8.154799194335936,84.38286621174292,7.492698155687904,3.4631086087025458,8,-4.319999694824219,-7.414999008178711,-8.930000305175781,-5.690000534057617,4.319999694824219,1,0.09758034516391478,1.3409121450276837,57.9900016784668,1.1257842321063125,57.43000030517578,2.069764553503309,56.599998474121094,0.09758034516391478
6295,2016-08-10,64.81999969482422,67.26999664306639,62.70000076293945,63.4900016784668,1824800.0,0.031836994742373115,-2.140890803957313,-1.1367485140638194,93.66152398645865,82.15276876561755,-9.161036523742887,-11.95977850866575,-11.217154745669419,-5.98321482566142,14.523958332152631,4.569995880126939,3.6428122324412513,10.923499679565431,2.4972769499116723,19.34972240921919,6.710388314738552,15.13661104439231,-8.151839233398434,79.34234730029695,-0.4301936314591046,4.213111364826879,8,-5.025001525878913,-8.120000839233413,-11.75,-8.444999694824219,2.44000244140625,2,0.05199016912138488,2.223530854926272,62.81999969482422,1.3409121450276837,57.9900016784668,1.1257842321063125,57.43000030517578,0.05199016912138488
6296,2016-08-11,64.93000030517578,65.19999694824219,63.52999877929688,64.83000183105469,1021600.0,0.0016970165206642296,4.218811468081279,0.07518693478578865,93.47273652926509,83.63854308572797,-8.270537125588326,-11.431162325234595,-11.19576350478124,-6.212396968009216,16.278241941181726,1.6699981689453054,3.879875235024535,10.256000328063962,0.7802130987686979,19.731787557359226,5.51810671341633,14.993893942711594,-6.141472607421875,78.86181383236632,-2.314092319148358,4.73789361464763,8,-5.135002136230476,-8.085002899169929,-12.295000076293945,-8.989999771118164,3.839996337890611,3,0.01832746705395283,-2.140890803957313,64.81999969482422,2.223530854926272,62.81999969482422,1.3409121450276837,57.9900016784668,0.01832746705395283
6297,2016-08-12,66.72000122070311,67.0,64.26999664306639,64.66000366210939,852400.0,0.027568164286372987,1.0839759120346752,20.600289921415754,93.97659516751645,85.4736321900447,-8.840979759232141,-12.546810990615683,-12.85343015606216,-8.122439983644313,18.118345130586608,2.730003356933608,4.175497196364674,11.209501266479478,0.5899885029970307,21.829014029961925,5.899744884738254,16.5192576482207,-6.23517973388671,94.58132466613873,13.489068422487705,5.309756381741223,8,-6.925003051757805,-9.455003738403313,-14.53250122070311,-11.0550022125244,1.8399963378906392,4,0.002398022029190372,4.218811468081279,64.93000030517578,-2.140890803957313,64.81999969482422,2.223530854926272,62.81999969482422,0.002398022029190372
6298,2016-08-15,68.70999908447266,68.77999877929689,66.73000335693361,66.73000335693361,772800.0,0.0298261065251908,-1.0707069150207216,0.961164113655898,94.31565983515964,87.95138212479362,-9.446183266918162,-13.811523626915971,-14.699748326799117,-10.202167962230519,20.426172153930157,2.0599975585937784,4.637631041593217,12.289499092102048,0.42769392942039985,24.15130425478369,6.358596510761231,18.220401673442865,-6.868142566406256,99.1473848644317,18.477040762503293,5.9309025813408205,8,-7.934999465942376,-10.295000076293938,-17.45249843597412,-13.454999923706055,1.7300033569335938,0,-0.036821406098208054,1.0839759120346752,66.72000122070311,4.218811468081279,64.93000030517578,-2.140890803957313,64.81999969482422,-0.036821406098208054
6299,2016-08-16,70.19000244140625,70.25,67.94000244140625,68.44000244140625,762700.0,0.021539854121000124,1.470592075200731,0.8838402909965307,94.6576646700189,89.54273359984957,-9.112851745501473,-14.445978425536893,-16.052018418539646,-11.76883673225666,23.24938049993555,2.30999755859375,5.238524134022697,12.76250228881836,-0.19143582017130711,25.716440397808036,6.285533234323523,19.2394713433132,-6.960517471093752,99.20533026944902,17.621586581240962,6.476969054494837,8,-7.360002517700195,-10.78000259399414,-19.26250171661377,-15.000001907348633,0.8699951171875,1,-0.07223250489350808,-1.0707069150207216,68.70999908447266,1.0839759120346752,66.72000122070311,4.218811468081279,64.93000030517578,-0.07223250489350808
6300,2016-08-17,66.88999938964844,71.02999877929688,66.58000183105469,70.30000305175781,950200.0,-0.047015286180002835,-1.2084358789898149,-1.9485735212053572,80.79821022270717,89.57397107183314,-4.568872891959359,-10.449963718101749,-12.6709557402379,-8.564710628736236,26.027389462477867,4.4499969482421875,5.865525231440074,8.680499267578128,-4.587732194753485,21.94873072990974,2.0463835364123213,15.314614998743934,-2.256411413398439,44.80000813802078,-35.42307371142328,6.634115731165806,8,-3.2749996185302734,-6.9850006103515625,-15.962498664855957,-11.704999923706055,2.1100006103515625,2,0.0037374794779665432,1.470592075200731,70.19000244140625,-1.0707069150207216,68.70999908447266,1.0839759120346752,66.72000122070311,0.0037374794779665432
6301,2016-08-18,66.84999847412111,67.47000122070311,66.30000305175781,66.88999938964844,655200.0,-0.0005980104035330225,-1.052643202762639,0.01173046116395828,80.64657222283704,89.52811843773019,-3.26539736065736,-9.626027597481766,-12.543208227862266,-8.63903705457075,28.99540809925465,1.1699981689452983,6.697700447522081,7.829498481750505,-5.470864229772786,21.129861193273804,1.1793171259888595,14.479679837512151,-0.9371283372617398,38.1656954992233,-41.007774740754634,6.6501813557616485,8,-2.7749996185302876,-6.769998550415053,-16.314997673034682,-11.724996566772475,1.7200012207031108,3,0.006133188802810219,-1.2084358789898149,66.88999938964844,1.470592075200731,70.19000244140625,-1.0707069150207216,68.70999908447266,0.006133188802810219
6302,2016-08-19,68.88999938964844,68.94999694824219,66.47000122070311,66.47000122070311,642100.0,0.03051609516965148,-1.0495847966859275,-60.498569521288296,81.85967431463752,89.14360688421395,-3.9211998680311524,-10.828770568911963,-14.47671834684165,-10.77244451396895,32.2342757825359,2.4799957275390767,7.222774258669794,8.985499382019043,-4.478271127696985,22.449269891735078,2.253614127161029,15.717384636877057,2.1399993896484375,54.75684307305192,-21.952423357828003,6.7318852548580175,8,-3.0900001525878906,-8.809999465942383,-18.35499858856201,-13.764997482299805,0.05999755859375,4,-0.001741947273120159,-1.052643202762639,66.84999847412111,-1.2084358789898149,66.88999938964844,1.470592075200731,70.19000244140625,-0.001741947273120159
6303,2016-08-22,68.55000305175781,68.76999664306639,67.80999755859375,68.69000244140625,417200.0,-0.004935351152604461,5.400254323500003,-0.05785103123009859,84.273506558588,88.62912705635428,-2.1520504810600585,-9.655137922320918,-14.024249357821432,-10.545545618635778,35.602520944928195,1.0800018310546875,7.76237806447206,7.802002906799316,-5.605927036679049,21.20993285027768,1.098037935060134,14.505967878538499,2.388795776367189,47.56875332677388,-35.78085196676522,6.7039649717391825,8,-1.6850032806396484,-8.170003890991211,-18.020002365112305,-13.42500114440918,1.2899932861327983,0,0.00014579878032083826,-1.0495847966859275,68.88999938964844,-1.052643202762639,66.84999847412111,-1.2084358789898149,66.88999938964844,0.00014579878032083826
6304,2016-08-23,69.38999938964844,69.63999938964844,68.36000061035156,69.15000152587889,290100.0,0.012253775353684437,2.459466147041539,-1.7142779291554149,82.3585800695058,87.37324439891506,-2.1926673253680775,-9.672634006294757,-14.71970579467866,-11.481330996881738,38.6293194055182,1.279998779296875,8.324481040182327,7.804999351501465,-5.564368412083837,21.174367115086767,1.1203154697088138,14.489683233294116,1.4594234863281201,65.32767714566833,-15.747289910488803,6.684683881792651,8,-2.1100006103515625,-8.895000457763672,-18.85999870300293,-14.264997482299805,-0.34999847412109375,1,0.015131907493783014,5.400254323500003,68.55000305175781,-1.0495847966859275,68.88999938964844,-1.052643202762639,66.84999847412111,0.015131907493783014
6305,2016-08-24,68.91999816894531,69.51999664306639,68.76000213623047,69.12999725341797,354800.0,-0.006773327926750783,-1.8679516892912646,-0.8750039736783027,79.87390410718154,85.86226301868356,-1.2068311151995204,-8.375866044935783,-14.102810291187453,-11.087831586817835,41.38517654778783,0.7599945068359233,8.854910382980876,6.537498283386228,-6.568377025941203,19.643373592713658,-0.015439371277494729,13.090435938049943,1.8418362739257788,78.44305358856046,-0.5856737694460037,6.552937654663715,8,-1.2700004577636719,-8.399999618530273,-18.20999813079834,-13.939996719360352,0.69000244140625,2,0.03105048529459631,2.459466147041539,69.38999938964844,5.400254323500003,68.55000305175781,-1.0495847966859275,68.88999938964844,0.03105048529459631
6306,2016-08-25,69.95999908447266,70.12000274658203,68.23000335693361,68.51999664306639,475700.0,0.015089973058008077,1.1477146622277548,-6.857184377838396,80.07680671591774,84.31784207961704,-1.6296692409927545,-8.516778366761947,-15.002402728632866,-12.183255976761707,44.32357005807398,1.8899993896484233,8.884996183910161,6.72949924468994,-6.0098633583194925,19.46886184769938,0.3598179431852202,13.09918054619466,0.715998693955072,95.6163398569855,17.444046005657853,6.369681301504719,8,-1.2949981689453125,-9.40999984741211,-18.997499465942383,-15.019998550415039,-0.04000091552734375,3,-0.013722114022807652,-1.8679516892912646,68.91999816894531,2.459466147041539,69.38999938964844,5.400254323500003,68.55000305175781,-0.013722114022807652
6307,2016-08-26,70.44999694824219,70.72000122070312,69.55000305175781,69.80000305175781,420800.0,0.007003971843651424,-1.0347902237083035,0.45138388505064614,80.00962494503513,82.72828264738098,-1.7153082984562644,-8.04573271985911,-15.365969947042323,-12.743475515593026,47.375386855628776,1.1699981689453125,8.64232190044666,6.347497177124026,-5.820958741715984,18.515953095964036,0.26326921770402123,12.431725136544031,-3.9799957275390767,90.72151434114625,14.34501623718593,6.084227959420003,8,-1.7849960327148438,-9.89999771118164,-19.142497062683105,-15.539997100830085,-1.0399932861327983,4,-0.02668555478858503,1.1477146622277548,69.95999908447266,-1.8679516892912646,68.91999816894531,2.459466147041539,69.38999938964844,-0.02668555478858503
6308,2016-08-29,71.19000244140625,71.61000061035156,70.05000305175781,70.44999694824219,247300.0,0.010503981905176207,-1.0259796878870449,1.138480679844124,75.1049785100123,80.5557619629358,-2.309386758306019,-7.7953161497276895,-15.978332940150452,-13.53717914080827,50.43020415163477,1.55999755859375,8.458235123950246,6.205002593994138,-5.27888957323303,17.688894761221313,0.46305651038055373,11.946948677607722,-4.6350012207031455,87.57400857291829,11.705868852701556,5.741946083613587,8,-2.2350006103515625,-9.920001983642578,-19.75250244140625,-18.555002212524414,-1.19000244140625,0,-0.03146516949494027,-1.0347902237083035,70.44999694824219,1.1477146622277548,69.95999908447266,-1.8679516892912646,68.91999816894531,-0.03146516949494027
6309,2016-08-30,70.87000274658203,71.41999816894531,70.23999786376953,70.72000122070312,389100.0,-0.004495008903639186,-1.1261108934573272,0.20270325999546362,70.18012286425386,79.37597447866321,-2.1040483314883573,-6.355136705072383,-15.552087382565446,-13.274081799036367,54.059305624053124,1.1800003051757812,8.063842541746233,4.967002677917478,-5.174958719050551,15.108964074885513,-0.1039780205665437,10.037983376401499,-4.1128015502929856,78.10655428724911,2.5672580635634574,5.070980698484018,8,-1.9150009155273438,-9.22500228881836,-19.37000274658203,-18.235002517700195,-1.8100051879882812,1,-0.01453374303334698,-1.0259796878870449,71.19000244140625,-1.0347902237083035,70.44999694824219,1.1477146622277548,69.95999908447266,-0.01453374303334698
6310,2016-08-31,69.95999908447266,70.5199966430664,69.48999786376953,70.4800033569336,465100.0,-0.012840463197996144,2.4333816535693393,-3.4666598850516253,65.92778992166711,77.74055422297766,-0.7965326634497814,-4.571374254913422,-14.532615948950223,-12.425572399672987,56.56072420326542,1.3800048828125,7.426517012283568,3.353499031066889,-5.7642439201271,12.471241982260878,-1.2053724445300986,7.912370506663883,-3.0086859116211144,51.18334713999027,-22.946914991991953,4.558871475596995,8,-0.9199981689453125,-7.994998931884766,-18.1299991607666,-17.32499885559082,-1.2399978637695455,2,-0.01315034564014883,-1.1261108934573272,70.87000274658203,-1.0259796878870449,71.19000244140625,-1.0347902237083035,70.44999694824219,-0.01315034564014883
6311,2016-09-01,69.29000091552734,70.66000366210938,68.44000244140625,69.70999908447266,695000.0,-0.00957687503878224,-1.0943455979731675,0.8076821502978374,58.7593683675131,75.17385356218605,0.28606072956769424,-3.0587511785285244,-13.771573552100548,-11.820950223294133,58.62093315367888,2.220001220703125,6.5586798026003095,2.0490007400512695,-5.817011001504113,9.915012481606645,-1.8840051307264218,5.982006610828961,-2.1523402451758074,26.813847479410253,-42.881763576118104,3.933005870777688,9,0.4199981689453125,-7.325000762939453,-17.260000228881836,-16.655000686645508,-0.6100006103515625,3,0.004618266569433871,2.4333816535693393,69.95999908447266,-1.1261108934573272,70.87000274658203,-1.0259796878870449,71.19000244140625,0.004618266569433871
6312,2016-09-02,69.62999725341797,69.93000030517578,68.88999938964844,69.62000274658203,676000.0,0.004906860057703355,2.409835655501914,-0.02379654859218892,53.53301792262555,71.75824371374578,0.06936658329362899,-2.5696377257861656,-14.064021843088852,-12.259338473918959,60.32000772361295,1.0400009155273438,6.130884013397946,1.7789972305297823,-4.6431971922412885,8.201191653300853,-1.432099980855753,4.990094441915318,-2.3134429854664376,37.5392902011562,-27.256419648756356,3.2110972113855363,9,0.2900047302246094,-7.664997100830078,-17.449996948242188,-16.994997024536133,-2.8199996948242188,4,0.004164884776196143,-1.0943455979731675,69.29000091552734,2.4333816535693393,69.95999908447266,-1.1261108934573272,70.87000274658203,0.004164884776196143
6313,2016-09-06,69.23000335693361,70.23000335693361,68.98999786376953,69.55999755859375,378300.0,-0.005744562864602565,-2.061722348331469,-33.01755725190697,45.9799015846017,67.71616832653422,0.6436489333266593,-1.3538057226516713,-13.472497788338217,-11.913159883127406,62.03655475889389,1.2400054931640767,5.6993504374684605,0.8170032501220845,-3.6376156579900396,5.271622158234209,-1.4103062039339846,3.0443127041781537,-1.7417112352860755,26.51013584438109,-32.53125169103225,2.227309454056062,9,0.6899986267089702,-7.265003204345717,-16.992503166198745,-16.595003128051772,-2.660003662109389,1,0.0026000331712789926,2.409835655501914,69.62999725341797,-1.0943455979731675,69.29000091552734,2.4333816535693393,69.95999908447266,0.0026000331712789926
6314,2016-09-07,68.94999694824219,69.55000305175781,68.34999847412111,68.70999908447266,564800.0,-0.0040445817581110655,-1.5000119209403682,-0.7272790326682855,61.54707388710893,65.67985385763727,0.9551181752587041,-0.6229472507048399,-12.841010697398787,-11.678126097566675,61.92851558007012,1.2000045776367045,5.0027158322634335,0.23049697875975994,-3.36438562268458,3.8253795802040997,-1.56694432196241,2.02793827948193,-1.296836487046491,25.97390158433389,-33.428525355971516,1.7974413007221681,9,0.9700050354003906,-6.984996795654297,-17.147497177124023,-16.31499671936035,-4.069999694824219,2,0.015228471330404947,-2.061722348331469,69.23000335693361,2.409835655501914,69.62999725341797,-1.0943455979731675,69.29000091552734,0.015228471330404947
6315,2016-09-08,68.19000244140625,69.04000091552734,67.98000335693361,68.98000335693361,455700.0,-0.011022400877065075,1.3296751205197759,-3.291699780653014,56.95023398676562,63.11023466550925,1.7887827532387064,0.4242141229707954,-11.76819347609564,-10.96223193250976,61.28804022494669,1.0599975585937358,4.245516905647833,-0.6979976654052678,-3.8062728234437344,2.410277492633199,-2.252135244424494,0.8561399136139585,-0.378568374244324,7.83578584178069,-52.011811613681274,1.5541375790192307,9,1.6049995422363281,-6.000001907348633,-17.190001487731934,-15.555002212524414,-3.1800003051757812,3,0.012758396920942605,-1.5000119209403682,68.94999694824219,-2.061722348331469,69.23000335693361,2.409835655501914,69.62999725341797,0.012758396920942605
6316,2016-09-09,66.12000274658203,68.34999847412111,65.83000183105469,67.94999694824219,503100.0,-0.0303563516749088,-1.09128696384422,2.3164456720136335,35.67735598221647,58.18442700297385,3.639531786738331,2.727792243798689,-9.363644737282485,-8.95424601417885,60.09959167088531,2.5199966430664205,3.5017293740912976,-2.8274974822998047,-5.649097265246269,-0.005897699353340613,-4.238297373773037,-1.4166975908265727,5.489997863769531,6.59092761267656,-51.67403718604299,1.41079989147323,9,2.5999984741210938,-2.6100025177001953,-14.050002098083496,-13.485002517700195,-0.840003967285142,4,0.03932241933029079,1.3296751205197759,68.19000244140625,-1.5000119209403682,68.94999694824219,-2.061722348331469,69.23000335693361,0.03932241933029079
6317,2016-09-12,66.87999725341797,67.26999664306639,65.45999908447266,65.45999908447266,596200.0,0.011494169317396441,-1.5492956233008257,-0.775957742192353,41.724441688752115,54.47547846727827,2.5925075065236456,2.0874220370248935,-9.791414478106134,-9.774380644335366,58.502258535054985,1.8099975585937358,2.8526911109902926,-2.075502777099615,-4.8713006437268405,0.7202950895276103,-3.4734017104132278,-0.6776038437860024,4.614403381347657,29.769326982441125,-28.61562024145265,1.3978989333136094,9,1.5600013732910156,-2.974996566772461,-14.24999713897705,-14.244997024536133,-1.5199966430664062,0,0.0269139223337187,-1.09128696384422,66.12000274658203,1.3296751205197759,68.19000244140625,-1.5000119209403682,68.94999694824219,0.0269139223337187
6318,2016-09-13,66.18000030517578,67.02999877929689,65.81999969482422,66.55999755859375,367800.0,-0.010466461976512909,-1.200001387164592,-0.26760404465887966,33.86933401831824,50.44094637328543,2.80173133798705,2.7280268086640973,-8.751450456006964,-9.142877197916192,56.58688085602347,1.2099990844726705,2.060751498316691,-2.6489997863769474,-5.708115256991505,0.4101156842376099,-4.178557521684226,-1.1194420510696688,5.07302426757812,17.603924750739157,-38.254469751947695,1.529557735307279,9,1.8800010681152344,-1.8150005340576172,-12.782500267028809,-13.545000076293945,-0.720001220703125,1,0.009519450748154412,-1.5492956233008257,66.87999725341797,-1.09128696384422,66.12000274658203,1.3296751205197759,68.19000244140625,0.009519450748154412
6319,2016-09-14,65.12000274658203,66.36000061035156,64.87000274658203,66.30000305175781,430400.0,-0.01601688657760325,1.2923124776252546,3.105286405525328,31.97343171935951,46.66823990636236,3.3082098520305294,3.5718480596535755,-7.285547927081552,-8.167174020917962,54.18699530905356,1.4899978637695312,1.1624639799830447,-3.4554973602294865,-6.8604621412683,-0.05053257919067278,-5.157979750748893,-1.7530149697100796,5.90130080664062,5.995206469436669,-45.064595457332175,1.7024823905194097,9,2.645000457763672,0.9699974060058594,-11.432501792907715,-12.485002517700195,0.1499938964843608,2,0.022266536963840844,-1.200001387164592,66.18000030517578,-1.5492956233008257,66.87999725341797,-1.09128696384422,66.12000274658203,0.022266536963840844
6320,2016-09-15,67.13999938964844,67.43000030517578,64.62000274658203,65.12999725341797,325000.0,0.031019603161371645,1.1698789608721651,-1.7033912003362106,37.7603982126525,44.335021000266735,0.9455654468165307,1.6564691369126763,-8.845876384964455,-10.235027162353163,52.68019700052085,2.80999755859375,0.45902724101206616,-1.448000717163083,-4.82866101242972,1.9326595781035536,-3.1383308647964014,0.24232943047023525,3.5122261151757783,67.56030910333008,21.222169057482233,1.6903301476333188,9,0.285003662109375,0.015001296997070312,-10.187499046325684,-11.73499870300293,-2.44000244140625,3,-0.03366103897491113,1.2923124776252546,65.12000274658203,-1.200001387164592,66.18000030517578,-1.5492956233008257,66.87999725341797,-0.03366103897491113
6321,2016-09-16,67.26000213623047,67.38999938964844,66.40000152587889,66.72000122070311,412500.0,0.0017873510228321177,1.4750088215379396,0.2686568863752894,35.695072910415746,42.35302711002121,0.5669453988069364,1.6535353832612003,-8.497273461288131,-10.409699969320563,51.2647182947345,0.9899978637695455,-0.1197395637144325,-1.3484981536865206,-4.6895231441080085,1.9925268367349673,-3.0190106488972646,0.32201434152422337,2.9096455479343746,93.95023784182975,51.02757275856487,1.6705124952107424,9,0.16500091552734375,0.30999755859375,-9.012503623962417,-10.560003280639663,-1.8300018310546875,4,-0.03345227369221282,1.1698789608721651,67.13999938964844,1.2923124776252546,65.12000274658203,-1.200001387164592,66.18000030517578,-0.03345227369221282
6322,2016-09-19,68.76999664306639,69.51000213623047,66.72000122070311,67.34999847412111,482100.0,0.02245011089618365,-1.082095925664431,2.6296217804714868,39.84894791583319,41.67181003571359,-1.204539365694714,0.1413359798440439,-9.540146126076735,-11.95687809881322,49.831795627497435,2.790000915527358,-0.566864232612545,0.16749649047849857,-3.171830489694244,3.5068234706512413,-1.50216699960788,1.837159980564877,0.9556794460918212,84.86696144112855,45.62639843105777,1.6696634900863732,9,-1.6849937438964702,-0.8299980163574077,-10.449998855590813,-12.069997787475586,-3.6999969482421733,0,-0.05074884446895456,1.4750088215379396,67.26000213623047,1.1698789608721651,67.13999938964844,1.2923124776252546,65.12000274658203,-0.05074884446895456
6323,2016-09-20,68.55999755859375,69.13999938964844,68.11000061035156,69.13999938964844,295100.0,-0.003053643954100904,2.5517087158980294,-0.40845252038986,40.22010947332514,39.30214732307095,-1.2287964325208804,0.37115134140182704,-8.867117589988354,-11.77416490033886,48.3214360387849,1.029998779296875,-0.8407169840937314,-0.04300231933594034,-3.382299212326984,3.2962945736551035,-1.7126507658314551,1.6266461271595745,0.9500045776367188,80.57250109994352,44.337758145025106,1.6696484464955188,9,-1.4949951171875,-0.4449958801269531,-10.029999732971199,-11.859998703002944,-1.409996032714858,1,-0.046674402890801714,-1.082095925664431,68.76999664306639,1.4750088215379396,67.26000213623047,1.1698789608721651,67.13999938964844,-0.046674402890801714
6324,2016-09-21,70.44000244140625,70.56999969482422,68.69999694824219,68.69999694824219,317700.0,0.027421309068831112,-1.1494216586426735,-3.0,51.87795094851223,38.73856031882057,-3.2131098260237394,-1.5032278942238122,-10.299767871236874,-13.666968462590432,46.76825700353302,2.0100021362304688,-1.0088396444541274,1.7845024108886776,-1.6388501357779433,5.207854957555298,0.07282613755536715,3.496178684221988,-5.819999694824219,97.81517109086293,60.849391023745575,1.7116762733333108,9,-2.845001220703125,-2.325000762939453,-10.84500312805175,-12.985002517700195,-4.1100006103515625,2,-0.07069851198651056,2.5517087158980294,68.55999755859375,-1.082095925664431,68.76999664306639,1.4750088215379396,67.26000213623047,-0.07069851198651056
6325,2016-09-22,71.05999755859375,71.41999816894531,70.41000366210938,71.0,335400.0,0.008801747525537529,1.5897335576509253,0.03448124665666956,56.952083344570696,41.10241891463771,-3.7807717607391282,-2.060312645058602,-10.439861546087343,-14.306346212417992,45.22587219765292,1.0099945068359375,-1.024147622832416,2.297497558593747,-1.29048081536736,5.885475932554854,0.5035083716131936,4.091486745574301,-6.320994873046871,92.82866830501186,52.32414571331516,1.7939891869805564,9,-3.039997100830078,-2.944995880126953,-9.939997673034668,-12.869997024536133,-4.790000915527358,3,-0.08148045474886367,-1.1494216586426735,70.44000244140625,2.5517087158980294,68.55999755859375,-1.082095925664431,68.76999664306639,-0.08148045474886367
6326,2016-09-23,69.0,71.08999633789062,68.88999938964844,70.5999984741211,239600.0,-0.028989552904151727,-1.4175794693797132,-26.66772634791455,47.82007479459996,41.77971148195413,-1.418449598072712,-0.08002640531472593,-7.920130652337491,-12.28397438165635,43.150137486111376,2.1999969482421875,-1.2644748780454478,0.2854999542236385,-3.2604649619692907,3.8314648704165677,-1.487482503872826,2.058482412320103,-3.9937574951171797,48.510643823920105,7.315808916233635,1.7729824580964624,9,-0.9799995422363281,-0.8849983215332031,-7.2400007247924805,-10.420000076293945,-3.160003662109389,4,-0.06231888480808423,1.5897335576509253,71.05999755859375,-1.1494216586426735,70.44000244140625,2.5517087158980294,68.55999755859375,-0.06231888480808423
6327,2016-09-26,68.56999969482422,69.23000335693361,68.26999664306639,68.83999633789061,259500.0,-0.006231888480808467,-1.2069050187226438,0.16874806284718852,47.72097875569038,43.31878311943992,-0.8085384273810234,0.21281901654793955,-7.045580099203043,-11.886179294285533,40.733612732277166,0.9600067138672159,-1.4258389680870351,-0.050500488281244316,-3.501147430124604,3.4001464535621153,-1.7758239592029241,1.6748229826404355,-3.3072069633789027,13.897263557743726,-27.95072045023562,1.7253234709216811,9,-0.5499992370605469,-0.4549980163574219,-6.492500305175781,-9.989999771118164,-1.9899978637695312,0,-0.04579261198225515,-1.4175794693797132,69.0,1.5897335576509253,71.05999755859375,-1.1494216586426735,70.44000244140625,-0.04579261198225515
6328,2016-09-27,68.94999694824219,69.55000305175781,68.36000061035156,68.43000030517578,190600.0,0.005541742089969048,-2.6060896806038816,-1.9259374381871086,50.0,45.3217351506222,-0.8429339719471329,-0.36216673597891713,-6.984209451031532,-12.299532850989124,38.092967320856786,1.19000244140625,-1.160894018194881,0.4414970397949247,-2.796872450495357,3.6798665300852065,-1.177687705350209,2.0606817849400585,-3.4409159992968767,21.587300818403897,-21.348752984242786,1.6191847451451395,9,-0.9299964904785156,-0.8349952697753906,-6.009997367858887,-10.369997024536133,-3.5,1,-0.05627262400505273,-1.2069050187226438,68.56999969482422,-1.4175794693797132,69.0,1.5897335576509253,71.05999755859375,-0.05627262400505273
6329,2016-09-28,69.83999633789061,70.30000305175781,69.19000244140625,69.27999877929689,318000.0,0.012907895997682273,-2.0000412405146815,1.076925334154911,55.60841796909438,47.304848456893524,-1.1096876671580418,-1.4053406858006525,-7.398569604224733,-13.221404967282602,35.40996130845666,1.350006103515625,-0.9779621108061178,1.3829967498779183,-1.727480179750259,4.493473679506096,-0.17224171493616325,2.938235214692,-4.094478700145302,49.841236009755704,2.3633980843794973,1.5552384648140887,9,-0.9299964904785014,-1.724994659423814,-6.217496871948228,-11.259996414184556,-5.759994506835923,2,-0.03851653712862957,-2.6060896806038816,68.94999694824219,-1.2069050187226438,68.56999969482422,-1.4175794693797132,69.0,-0.03851653712862957
6330,2016-09-29,69.04000091552734,69.88999938964844,68.66999816894531,69.62000274658203,233500.0,-0.011454688778802846,1.17858310626703,-1.0357220708447392,60.8631111191846,50.10129714675673,-0.013224621923683344,-0.7144324902210855,-6.1611098413307985,-12.444366381800585,33.047073468961294,1.220001220703125,-0.6425341171487702,0.6290012359619084,-2.4143739747052138,3.6723764466290305,-0.8926863693716598,2.1506888412954765,-3.067504056534034,27.30511899962972,-24.297677243122877,1.5216876053335642,9,0.029998779296875,-0.9249992370605469,-5.152502059936523,-10.460000991821289,-6.069999694824212,3,-0.03925259340289444,-2.0000412405146815,69.83999633789061,-2.6060896806038816,68.94999694824219,-1.2069050187226438,68.56999969482422,-0.03925259340289444
6331,2016-09-30,69.61000061035156,69.83000183105469,68.77999877929689,69.18000030517578,394900.0,0.008256078900138464,1.4137924986626351,-0.7413774959880035,60.301917255762554,52.37384929563777,-0.24006670241438144,-1.327279732621463,-6.258014705686698,-12.8566867177816,31.332257159450638,1.0500030517577983,-0.13956405501564006,1.1830009460449276,-1.8831116369554906,4.249113529045346,-0.3500553454552886,2.7160572375451437,-3.4196036989601737,66.00983925705741,11.16420247900453,1.533056291500211,9,0.154998779296875,-1.4949989318847656,-5.525002479553223,-11.030000686645508,-4.9199981689453125,4,-0.04798166840970386,1.17858310626703,69.04000091552734,-2.0000412405146815,69.83999633789061,-2.6060896806038816,68.94999694824219,-0.04798166840970386
6332,2016-10-03,69.91999816894531,70.52999877929688,69.06999969482422,69.13999938964844,334300.0,0.004453348022922521,-2.1739173701756425,1.8139493621475844,64.54122994833247,55.076196015083035,-0.41323786774836435,-1.701683374409214,-6.100258974832904,-13.004962804290933,29.626490745291246,1.4599990844726562,0.19635140636245296,1.4784984588623047,-1.6141960425020585,4.571192960226668,-0.06784879181988401,3.0248457095444934,-3.520417207251768,71.88934907497908,11.823427383973169,1.5463472506821825,10,-0.07500076293945312,-1.8049964904785156,-5.312498092651367,-11.339998245239258,-5.1100006103515625,0,-0.05835243046197358,1.4137924986626351,69.61000061035156,1.17858310626703,69.04000091552734,-2.0000412405146815,69.83999633789061,-0.05835243046197358
6333,2016-10-04,69.41000366210939,70.61000061035156,69.33999633789061,69.93000030517578,257600.0,-0.007293971970703472,-2.8484319550565766,-0.6666634062365325,67.42489741201248,56.803634511027504,0.25704045048240687,-1.2411464955778087,-5.133945161997701,-12.33904143328352,27.765081427181528,1.2700042724609517,0.5625472274760739,0.9595039367675895,-2.143881259828831,4.06288913336401,-0.5921886615306136,2.5111965350657925,-2.8096060121257693,38.14456504640627,-27.57285377214535,1.5516925982982075,10,0.43499374389647016,-1.2950019836425923,-4.802503585815444,-10.830003738403335,-2.260002136230497,1,-0.04077224725172557,-2.1739173701756425,69.91999816894531,1.4137924986626351,69.61000061035156,1.17858310626703,69.04000091552734,-0.04077224725172557
6334,2016-10-05,70.0,70.94999694824219,68.61000061035156,69.98000335693361,398300.0,0.00850016289817157,1.4375081956790394,-0.03845533107381793,63.14341612554881,57.491560375580626,-0.44916883562032694,-1.8429341000984039,-5.2826288921354205,-12.747180120004742,26.11166324411467,2.339996337890625,0.8045080463463137,1.4970001220703182,-1.6766936175964844,4.670693861737121,-0.089846747763076,3.0838469919037124,-3.2068183292579135,59.40177628232717,-5.831266297863358,1.5868468698333984,10,-0.3200035095214844,-1.9799995422363281,-4.88749885559082,-11.129999160766602,-1.8199996948242188,2,-0.06500004359654021,-2.8484319550565766,69.41000366210939,-2.1739173701756425,69.91999816894531,1.4137924986626351,69.61000061035156,-0.06500004359654021
6335,2016-10-06,69.05999755859375,70.05999755859375,68.87999725341797,69.97000122070311,395400.0,-0.013428606305803559,1.1651454489458801,-45.507821442229265,57.69230518428294,58.58847486332318,0.1981347564068301,-0.8795045925854765,-3.9134539684165475,-11.620157921360573,24.650239784257604,1.1800003051757812,1.0484606886493282,0.5134979248046818,-2.6659760874213845,3.692971937030748,-1.0762390813083584,2.103234930917722,-2.081743227923539,19.230668909842585,-40.619587153098884,1.589737006113034,10,0.5499992370605469,-1.0399971008300781,-3.7599964141845703,-10.189996719360352,-2.1800003051757812,3,-0.07211114832886867,1.4375081956790394,70.0,-2.8484319550565766,69.41000366210939,-2.1739173701756425,69.91999816894531,-0.07211114832886867
6336,2016-10-07,68.72000122070311,69.13999938964844,67.87000274658203,68.90000152587889,287300.0,-0.004923202286564954,2.848497809425661,0.1978017371474594,49.76260428855552,58.815322144752635,0.5523186111466742,-0.3528251667029707,-3.140354426763011,-11.089547789940355,24.331618484899312,1.2699966430664062,0.9730216920170847,0.04350166320799076,-2.9237663440324155,3.010769670448397,-1.4401323404122195,1.527135666828201,-1.5640771365018935,27.597405010143184,-27.886794020378872,1.4836340036202043,10,0.6899986267089986,-0.7000007629394389,-3.2175006866454936,-9.850000381469712,-1.9100036621093608,4,-0.08367287395023637,1.1651454489458801,69.05999755859375,1.4375081956790394,70.0,-2.8484319550565766,69.41000366210939,-0.08367287395023637
6337,2016-10-10,68.68000030517578,69.93000030517578,68.63999938964844,69.29000091552734,215500.0,-0.0005820854891847027,-2.739119858469704,3.3888865341414824,50.57916508027452,58.879673820338695,0.6811994364443166,-0.18030247060244164,-2.659107796863708,-10.86329806894571,24.36449655105531,1.2900009155273438,0.7536881297490936,-0.0864994049072294,-2.9309887570859985,2.7579899472715397,-1.5087440809966068,1.335745271182148,-1.353513257584794,26.298671541561703,-24.937496043698303,1.4222446760893812,10,0.7299995422363281,-0.6599998474121094,-2.842500686645508,-9.809999465942383,6.779998779296875,0,-0.05809548407163945,2.848497809425661,68.72000122070311,1.1651454489458801,69.05999755859375,1.4375081956790394,70.0,-0.05809548407163945
6338,2016-10-11,66.80999755859375,68.58000183105469,65.86000061035156,68.56999969482422,682900.0,-0.027227762642294318,2.056170143457818,2.8852465167471295,32.463703162041256,56.30803884177723,2.476109356002709,1.833312978961132,-0.37757758224003624,-8.797507766901205,23.985457857903203,2.8199996948242188,0.7793821150310691,-1.988002014160159,-4.723764974223471,0.7477609459031527,-3.355883494191815,-0.6201205341285032,4.6100006103515625,18.66400062354232,-25.578103241170417,1.3678814800316537,10,1.595001220703125,1.2100028991699219,-0.8674964904785156,-7.939996719360352,6.1399993896484375,1,-0.029935639471412312,-2.739119858469704,68.68000030517578,2.848497809425661,68.72000122070311,1.1651454489458801,69.05999755859375,-0.029935639471412312
6339,2016-10-12,66.56999969482422,67.12999725341797,66.18000030517578,66.73000335693361,436900.0,-0.003592244761856933,-1.0212648529316277,0.09091106130818756,27.482409118561847,52.59907195281915,2.4624290062075147,2.3057265840499497,0.31284890069409244,-8.378694088837264,24.182715303263443,0.9499969482421875,0.831686344881092,-2.300499725341794,-4.6794465675207135,0.07844711683712546,-3.489973146431254,-1.1110263042523343,4.738798522949224,16.904752389637096,-20.316079747457636,1.189473421089458,10,1.8349990844726562,1.4500007629394531,-0.6274986267089844,-7.69999885559082,7.370002746582031,2,0.008712660863956279,2.056170143457818,66.80999755859375,-2.739119858469704,68.68000030517578,2.848497809425661,68.72000122070311,0.008712660863956279
6340,2016-10-13,64.87999725341797,65.88999938964844,63.849998474121094,65.88999938964844,490300.0,-0.025386847666421852,3.03959722925149,6.312368872782197,28.54161484364866,49.070149462584276,3.9116278748971354,4.024049186957143,2.33396463987026,-6.526989011323053,24.307662094545286,2.720001220703125,0.7680126603801654,-3.8775020599365178,-6.763263478185124,-0.9917406416879118,-5.320382769060828,-2.4346213508122077,6.319825012207033,16.940764294444346,-18.0732266380835,1.4428807091243039,10,2.520000457763672,2.7550010681152344,1.0625038146972656,-6.00999641418457,10.1300048828125,3,0.0508631811260436,-1.0212648529316277,66.56999969482422,2.056170143457818,66.80999755859375,-2.739119858469704,68.68000030517578,0.0508631811260436
6341,2016-10-14,65.01000213623047,66.81999969482422,64.41000366210939,65.56999969482422,289400.0,0.002003774480826559,-1.7386404029720333,0.5544518556007947,30.860203057012043,45.32781314132645,3.4201594091988596,3.9176996239506394,2.520521667377949,-6.497204786341335,24.257037862169774,2.4099960327148295,0.5196462105869415,-3.6349971771240206,-6.915058228274589,-0.3549361259734525,-5.275027702699305,-1.9949666515487365,5.895827177734375,19.07900185464502,-17.837513733939318,1.640030525575283,10,2.389995574951172,2.6249961853027344,0.9824991226196289,-6.14000129699707,10.419998168945312,4,0.028764729360704733,3.03959722925149,64.87999725341797,-1.0212648529316277,66.56999969482422,2.056170143457818,66.80999755859375,0.028764729360704733
6342,2016-10-17,65.27999877929689,65.5,64.80000305175781,65.12999725341797,188500.0,0.004153155425231869,1.3728550554097216,-0.2678610354223687,30.032626291976243,41.173116350211316,2.707482782000696,3.5551073292004247,2.549993606504117,-6.620027536849598,23.366119511005373,0.6999969482421875,0.2346277461923023,-3.190500640869132,-6.7975960572562,0.416594775517936,-4.994048349062666,-1.386952932675598,5.343597301074212,30.232543135082423,-8.26680717089468,1.8035477081935354,10,2.1199989318847514,2.354999542236314,0.8350019454955913,-6.409997940063491,11.830001831054673,0,0.02343748173877258,-1.7386404029720333,65.01000213623047,3.03959722925149,64.87999725341797,-1.0212648529316277,66.56999969482422,0.02343748173877258
6343,2016-10-18,65.36000061035156,66.15000152587889,64.90000152587889,66.15000152587889,195300.0,0.0012255182682394672,2.1645532946392634,-5.266619195360781,23.26968213244568,36.74270146208874,2.226737686581501,3.3972568801171406,2.75851109925604,-6.552333175997717,22.298892619434923,1.25,-0.10586901764231982,-2.9504989624023494,-6.815540564534544,0.9145426397298451,-4.883019763468454,-1.017978161336245,4.992651565769535,46.03666762809479,8.601365949973314,1.9325208010660981,10,1.5949974060058594,2.2749977111816406,0.8124990463256836,-6.489999771118164,13.739997863769531,1,0.15452873898109298,1.3728550554097216,65.27999877929689,-1.7386404029720333,65.01000213623047,3.03959722925149,64.87999725341797,0.15452873898109298
6344,2016-10-19,65.45999908447266,66.04000091552734,64.94000244140625,65.41999816894531,204900.0,0.0015299644000501544,-1.2000137330149308,-0.0506340116082561,26.69267418480628,33.29829801770244,1.5813062359349317,3.062031538937447,2.7984334884338438,-6.518042684804257,20.673853114909782,1.0999984741210938,-0.5638797500441513,-2.6015003204345675,-6.530036814476702,1.327036173607567,-4.565768567455635,-0.6372320734135002,4.6325469435684425,54.20875247890999,14.852090182436704,1.9642682470210695,10,1.4300003051757812,2.174999237060547,0.7525014877319336,-6.589998245239258,13.639999389648438,2,0.11442098943668011,2.1645532946392634,65.36000061035156,1.3728550554097216,65.27999877929689,-1.7386404029720333,65.01000213623047,0.11442098943668011
6345,2016-10-20,65.26999664306639,66.02999877929689,65.12000274658203,65.12000274658203,297500.0,-0.002902573236536088,-11.13377416073264,3.7497615868773866,20.27392678912011,30.02177829554296,1.3154987694404525,2.947121209485502,3.0645579710662645,-6.198123292660142,18.689575976013913,0.909996032714858,-1.060729926551403,-2.5020027160644673,-6.3527425257896795,1.3487370936607448,-4.427372620927073,-0.5766328112018613,4.572847482817906,35.68441479914935,-0.28837413294194647,1.9253699048626047,10,1.6200027465820455,2.365001678466811,1.6575050354004048,-6.399995803832994,12.85000610351564,3,0.13283294383715694,-1.2000137330149308,65.45999908447266,2.1645532946392634,65.36000061035156,1.3728550554097216,65.27999877929689,0.13283294383715694
6346,2016-10-21,64.69999694824219,65.30999755859375,64.48000335693361,65.06999969482422,261500.0,-0.008732951189522664,-1.0493938794541045,-2.466785350966663,15.476171253723749,26.121445648148427,1.402813612551455,3.3502258819518147,3.7020795414541965,-5.508185799334413,17.732770126623727,0.829994201660142,-1.5696065367344545,-2.8570022583007812,-6.8946839294095525,1.180679412807983,-4.875843093855167,-0.8381614227463956,4.903133351571583,13.173283384347675,-17.502153229015505,2.018840835554383,10,1.5150032043457031,2.9350013732910156,2.5900049209594727,-5.829996109008789,14.110000610351562,4,0.15935093777880605,-11.13377416073264,65.26999664306639,-1.2000137330149308,65.45999908447266,2.1645532946392634,65.36000061035156,0.15935093777880605
6347,2016-10-24,65.43000030517578,65.95999908447266,64.91000366210939,64.91000366210939,218700.0,0.011282896311688662,-3.0384700030812875,-1.4053859001587343,24.42159332614837,25.227877888604773,0.18250890913587625,2.5011556641272534,2.991767009393186,-6.123965807927249,16.963546154954294,1.2600021362304688,-1.9660813479032555,-1.96999893188476,-6.085275288801654,2.145277425032127,-4.027637110343207,0.08763924657368705,3.9430047216102793,56.88610717712105,26.033700826746937,2.0576381784584443,10,0.05999755859375,2.204998016357422,2.0675010681152344,-6.559999465942383,13.620002746582031,0,0.1528350902240323,-1.0493938794541045,64.69999694824219,-11.13377416073264,65.26999664306639,-1.2000137330149308,65.45999908447266,0.1528350902240323
6348,2016-10-25,65.06999969482422,65.73999786376953,64.86000061035156,65.44999694824219,237600.0,-0.0055020725763788025,-1.2000057220786404,-0.7307686664612786,17.35103754566262,24.10216993606042,0.30143350010337144,2.6936788754224494,3.303527794105861,-5.6578607854267915,16.038322295887795,0.8799972534179688,-2.2653968595514726,-2.1359996795654297,-6.309028583910504,2.037029224779644,-4.222514131737967,-0.04948522739289274,4.082085069855239,37.820337258890625,10.142216946922172,2.086514452172537,10,0.2649993896484375,2.5649986267089844,2.4425010681152344,-6.055000305175781,11.769996643066406,1,0.18503151947125374,-3.0384700030812875,65.43000030517578,-1.0493938794541045,64.69999694824219,-11.13377416073264,65.26999664306639,0.18503151947125374
6349,2016-10-26,67.15000152587889,67.37999725341797,64.66999816894531,64.66999816894531,349800.0,0.031965603823725264,-1.1854801743683454,-6.526371795129161,39.010392294408156,25.26536743058925,-1.8859731683998433,0.4235310870173379,1.1507491082657992,-7.636469152631818,14.828459794393906,2.7099990844726562,-2.552456832683717,0.07850189208983238,-3.9062242300247334,4.063228014204398,-1.9138611689674434,2.070864953147108,1.7899997871782318,92.06909615161953,60.70664578285896,1.9923630610572822,10,-1.2550010681152202,0.4849967956543111,0.4400005340576314,-7.715002059936509,11.199996948242202,2,0.177959742020807,-1.2000057220786404,65.06999969482422,-3.0384700030812875,65.43000030517578,-1.0493938794541045,64.69999694824219,0.177959742020807
6350,2016-10-27,66.33000183105469,67.45999908447266,66.16999816894531,67.45999908447266,198600.0,-0.01221146204305279,1.2831930106474199,-0.45564343703758653,36.968397546616636,25.94405570721198,-0.9372185422472228,1.0857622491206484,1.9933282171259208,-6.72424371871152,13.908613222281701,1.2900009155273438,-2.503798576418177,-0.6059978485107393,-4.491959565623347,3.279963868601868,-2.54897870706705,1.3369830100455715,2.406399368444994,62.08057471440915,28.99261091561675,1.942980858556305,10,-0.3600006103515625,1.3049964904785156,1.5249996185302734,-6.500001907348633,14.610000610351562,3,0.192522181374156,-1.1854801743683454,67.15000152587889,-1.2000057220786404,65.06999969482422,-3.0384700030812875,65.43000030517578,0.192522181374156
6351,2016-10-28,66.26999664306639,67.37999725341797,65.87999725341797,66.5,230900.0,-0.0009046462585834414,-1.9702907473013906,0.20354328847959882,36.88792698376319,26.705755784077198,-0.7595634837778533,0.9304158179449615,2.076970638586076,-6.568710977993575,12.87284043391182,1.5,-2.3885138435215794,-0.4990028381347855,-4.1829313893396005,3.1849257130700224,-2.340967113737193,1.342961437467622,2.2709484474181494,57.34759674151076,22.434168854626186,1.8419642756024046,10,-0.29999542236326704,1.2000007629394673,1.7975044250488423,-6.179996490478501,15.34000396728517,4,0.17881404411924717,1.2831930106474199,66.33000183105469,-1.1854801743683454,67.15000152587889,-1.2000057220786404,65.06999969482422,0.17881404411924717
6352,2016-10-31,65.83999633789061,66.98999786376953,65.68000030517578,66.02999877929689,403900.0,-0.006488612146636763,-4.137300661221315,0.8260855143132712,43.74193992971116,28.980451094884472,-0.2701868400156542,1.0952334883010053,2.4603334961116303,-6.048066822916262,11.44331583089012,1.30999755859375,-2.173792648222502,-0.7250030517578239,-4.114328363359689,2.6643222598440417,-2.4196657075587638,0.969659604043116,2.5133108879393973,41.935404480831664,4.76137096029607,1.694662655800934,10,0.1300048828125142,1.5600013732910298,2.2275047302246236,-5.644996643066392,17.0800018310547,0,0.19699273909647785,-1.9702907473013906,66.26999664306639,1.2831930106474199,66.33000183105469,-1.1854801743683454,67.15000152587889,0.19699273909647785
6353,2016-11-01,66.58000183105469,66.62999725341797,65.02999877929689,65.69999694824219,486800.0,0.01123945222242062,2.265317244063809,-4.631545133311225,50.060618839281005,31.576889389826103,-0.9151764754101634,0.1394924521188159,1.6922886957551668,-6.688373054485766,9.853374639411912,1.5999984741210795,-1.9718540443489019,0.15650253295898153,-2.9578607648866466,3.2708658308046097,-1.4006791159638396,1.7136841818818027,1.5931730447069583,68.45889015589664,27.534496945079,1.557181648922815,11,-0.6100006103515625,0.8199958801269531,1.4874992370605469,-6.210000991821289,16.80999755859375,1,0.18729349470949974,-4.137300661221315,65.83999633789061,-1.9702907473013906,66.26999664306639,1.2831930106474199,66.33000183105469,0.18729349470949974
6354,2016-11-02,65.44999694824219,66.48000335693361,64.47000122070311,66.23999786376953,595200.0,-0.016972136553553452,2.165328030853677,-0.8977233319461784,53.70609764203872,35.29157504015039,0.23832256174389954,0.9603842005503225,2.753465670471442,-5.454328051597834,8.82745884949682,2.1100006103515767,-1.7990423745378052,-0.746002197265625,-3.38947289167659,1.89746849714534,-2.0677375444711146,0.5757331499398646,2.5502508714538408,32.77580025771584,-10.720428925375906,1.321735347205483,11,0.5150032043457031,1.9500007629394531,2.617504119873047,-5.079996109008789,17.81999969482422,2,0.17402597281487475,2.265317244063809,66.58000183105469,-4.137300661221315,65.83999633789061,-1.9702907473013906,66.26999664306639,0.17402597281487475
6355,2016-11-03,64.08000183105469,66.05999755859375,63.86999893188477,65.45999908447266,453400.0,-0.020931935539598157,-1.4333276819395697,1.746829941958724,44.79284051346675,38.54898273567739,1.5888497948924112,2.0429017366676447,4.05244619651009,-3.9848079365874156,7.872093235928237,2.1899986267089773,-1.6077643384658131,-1.866997528076169,-4.304754999942659,0.5707599437903141,-3.085876264009414,-0.6481187921429239,3.7542360148183462,5.982991441380057,-38.924632126348136,1.2188787359332425,11,1.5849971771240234,3.319995880126953,4.432498931884766,-3.410001754760742,18.720001220703125,3,0.22269032826635815,2.165328030853677,65.44999694824219,2.265317244063809,66.58000183105469,-4.137300661221315,65.83999633789061,0.22269032826635815
6356,2016-11-04,62.97000122070313,64.44000244140625,62.90999984741211,64.29000091552734,497400.0,-0.017322106408143467,-1.125,0.9565234217349668,38.17813234044674,40.07748707059944,2.7129378386796574,2.8459530541512876,5.043542277150287,-2.791424490784266,7.7665659161017215,1.5300025939941406,-1.5041011264663666,-2.68949813842773,-5.106433809335833,-0.2725624675196343,-3.8979659738817745,-1.4810303029736858,4.704867050299818,1.4706226093852688,-43.42228043788601,1.2084678354540481,11,2.2149982452392507,3.9599971771240163,5.622499465942376,-2.1850013732910227,21.529998779296868,4,0.2853740014665107,-1.4333276819395697,64.08000183105469,2.165328030853677,65.44999694824219,2.265317244063809,66.58000183105469,0.2853740014665107
6357,2016-11-07,64.69000244140625,65.29000091552734,63.79999923706055,64.04000091552734,532700.0,0.027314613107195296,-1.6371597169709409,-0.49242551223882586,47.06399185842648,43.37892643868431,0.9799849505621268,0.8555701333390857,3.2063750249011918,-4.428371650119658,7.038851246162683,2.3199996948242116,-1.2943655708494504,-0.7699970245361385,-2.7577484565230037,1.2177544074507267,-1.7638727405295782,0.22387869145730122,2.6989737241812435,47.84956546260927,2.973227747301209,0.9938757159934334,11,0.4949970245361328,2.2399959564208984,4.249998092651367,-3.880002975463867,19.839996337890625,0,0.26155507080511864,-1.125,62.97000122070313,-1.4333276819395697,64.08000183105469,2.165328030853677,65.44999694824219,0.26155507080511864
6358,2016-11-08,64.80999755859375,65.26999664306639,63.81000137329102,64.70999908447266,394500.0,0.0018549252227373358,1.8627452447024533,0.1538434451917321,47.1566026212241,44.284060919441636,0.9155051129798579,0.6092964724016525,2.9443362814546106,-4.468721596983599,7.4571168802549925,1.4599952697753693,-0.972079306755461,-0.55000190734863,-2.451137161950726,1.351133347253473,-1.500569534649685,0.40056571995242507,2.3102400279032196,53.22117208328192,9.131840842153366,0.9505676273010504,11,0.3750019073486328,2.1200008392333984,4.170001983642578,-3.9699974060058594,20.389999389648438,1,0.2794322063348109,-1.6371597169709409,64.69000244140625,-1.125,62.97000122070313,-1.4333276819395697,64.08000183105469,0.2794322063348109
6359,2016-11-09,67.15000152587889,67.63999938964844,63.540000915527344,63.97000122070313,370200.0,0.03610560184282652,-1.029701754949191,31.800488288700482,56.92195330232142,46.5011226700755,-1.591904633087097,-1.7760882462887508,0.4968672314992517,-6.724724132280812,7.870782702827039,4.099998474121094,-0.7086501691104417,1.7610019683837805,-0.23326265967041593,3.755266596437977,0.7638696543566823,2.7581342824108788,-4.240001678466783,89.64063612704123,42.65038033087734,0.9971323140271,11,-1.8750019073486186,-0.2200031280517436,1.829998016357436,-6.310001373291001,17.369995117187514,2,0.24184657475414695,1.8627452447024533,64.80999755859375,-1.6371597169709409,64.69000244140625,-1.125,62.97000122070313,0.24184657475414695
6360,2016-11-10,68.18000030517578,69.68000030517578,67.55000305175781,67.83999633789061,952900.0,0.01533877521804583,-3.6304764274163452,0.10691947630689876,62.39316007092505,49.335037457537936,-2.605924756242686,-2.6837818147177614,-0.6015070256096777,-7.658131104521743,7.547704964096201,2.529998779296889,-0.3138246635836879,2.6260005950927763,0.29193772655864336,4.960063463626902,1.458969160825717,3.7930320293598356,-5.175400466918944,77.84342838145844,25.477744326364288,1.1670314342670645,11,-1.885000228881836,-1.6950016021728516,0.6699981689453125,-6.909999847412109,18.099998474121094,3,0.2213258473210229,-1.029701754949191,67.15000152587889,1.8627452447024533,64.80999755859375,-1.6371597169709409,64.69000244140625,0.2213258473210229
6361,2016-11-11,66.87999725341797,68.19999694824219,66.45999908447266,67.95999908447266,787000.0,-0.019067219799632773,1.2307699831761807,-3.1764389094579624,54.9623387175947,50.581748433969445,-1.3525260470382108,-1.3033223060434693,0.6352039931687727,-6.274501903874722,7.494348508384799,1.7399978637695312,-0.28267286065734254,1.2324977874755803,-1.1589244733487476,3.623920048299901,0.03678665706341633,2.428208917887744,-3.6083813964843756,54.397339900743304,2.4959127644488746,1.195711130412161,11,-0.5849971771240234,-0.45999717712402344,1.9350013732910156,-5.234996795654297,20.610000610351562,4,0.23803837398522365,-3.6304764274163452,68.18000030517578,-1.029701754949191,67.15000152587889,1.8627452447024533,64.80999755859375,0.23803837398522365
6362,2016-11-14,66.80999755859375,67.18000030517578,65.69000244140625,67.18000030517578,686600.0,-0.0010466461976512687,7.053982720580654,0.3425945548820978,56.0754051912861,51.25005802863667,-1.2633125794528297,-1.1729601012764306,0.6288325327166717,-6.144863894755552,7.282813920772982,1.4899978637695312,-0.1633390175207552,1.0859981536865178,-1.353332094684717,3.5253284020577524,-0.1336669704991067,2.305663277872142,-3.2820463237304693,53.25727961112451,-0.40774154765958315,1.2196651241856191,11,-0.5149974822998047,-0.3899974822998047,1.9050025939941406,-4.844997406005859,19.959999084472656,0,0.26478076766717074,1.2307699831761807,66.87999725341797,-3.6304764274163452,68.18000030517578,-1.029701754949191,67.15000152587889,0.26478076766717074
6363,2016-11-15,75.45999908447266,76.61000061035156,67.27999877929689,67.91999816894531,3211300.0,0.1294716635529387,-1.115646746910834,-20.378229581211208,69.88987968281613,53.04825603316749,-9.52262568839734,-9.515355651295877,-7.985706011070917,-14.611192739118394,8.457150628343577,9.800003051757812,0.18852785923127158,9.230999755859372,4.250600839958892,14.211398671759852,6.740800297909132,11.721199213809612,-11.685965886796879,91.20121229739345,40.64279393577882,2.49019945795024,11,-5.69999885559082,-5.69999885559082,-6.744998931884766,-13.494998931884766,10.709999084472656,1,0.12019612781429978,7.053982720580654,66.80999755859375,1.2307699831761807,66.87999725341797,-3.6304764274163452,68.18000030517578,0.12019612781429978
6364,2016-11-16,72.94999694824219,75.87999725341797,72.22000122070312,75.4000015258789,1273200.0,-0.03326268442464042,1.146627736573033,-0.32493425466187315,64.65896834986255,55.2556035705448,-6.52281120031131,-6.762149607153319,-5.459649342489925,-11.85137108724534,9.69494995081245,3.6599960327148438,0.4546135919162566,6.3464977264404325,0.5500157135977162,12.142979739283149,3.4482567200190744,9.24473873286179,-8.40580570580586,66.48347732769932,16.664479694042598,2.8982410064213573,11,-3.1899967193603516,-3.1899967193603516,-4.737497329711914,-10.984996795654297,13.470001220703125,2,0.16792324211735532,-1.115646746910834,75.45999908447266,7.053982720580654,66.80999755859375,1.2307699831761807,66.87999725341797,0.16792324211735532
6365,2016-11-17,73.94000244140625,74.19000244140625,71.55000305175781,72.97000122070312,718200.0,0.013571014867436837,2.5918329215885736,-0.3959181258505202,66.31220783350996,58.38161195866294,-6.668336700836477,-7.451350959684817,-6.397264700351258,-12.601626198541702,10.87947796672987,2.6399993896484375,0.6558231036492828,6.903002929687503,0.28748977329588854,13.51851608607911,3.5952463514916957,10.21075950788331,-8.671862636895014,75.54946321750904,25.580544507103937,3.3077565781958045,11,-3.865001678466797,-4.180002212524414,-5.727502822875977,-11.97500228881836,13.110000610351562,3,0.14308890792969975,1.146627736573033,72.94999694824219,-1.115646746910834,75.45999908447266,7.053982720580654,66.80999755859375,0.14308890792969975
6366,2016-11-18,75.01000213623047,75.80000305175781,72.7300033569336,73.51000213623047,509600.0,0.014471188253910805,-1.0065373491572753,1.546389806512506,68.98550605596594,60.817335758389554,-6.538443753115928,-8.125970304142783,-7.334628111998384,-13.403739642220202,11.903581502488489,3.0699996948242188,0.9667557027022156,7.457502365112305,0.04945272404705747,14.865552006177545,3.753477544579681,11.161527185644928,-9.061350683368815,85.34799686440216,32.94339698396192,3.7040248205326214,11,-4.935001373291016,-5.250001907348633,-7.492504119873047,-13.045001983642578,10.599998474121094,4,0.1502465847501009,2.5918329215885736,73.94000244140625,1.146627736573033,72.94999694824219,-1.115646746910834,75.45999908447266,0.1502465847501009
6367,2016-11-21,75.43000030517578,76.11000061035156,74.91999816894531,75.48999786376953,440600.0,0.005599228862605887,-1.2037044886195059,-0.039998372395833336,68.56902006020914,63.1964932516101,-5.894645094366211,-8.177653570312941,-7.638875552462565,-13.559631221327962,13.416481015653392,1.19000244140625,1.537748589390418,7.377500534057617,-0.7429895760211735,15.497990644136408,3.317255479018229,11.437745589097013,-8.841667902864728,87.35262514903073,35.45122955227162,4.0602450550393945,11,-5.354999542236328,-5.670000076293945,-7.912502288818359,-13.239999771118164,10.510002136230469,0,0.15988330252951388,-1.0065373491572753,75.01000213623047,2.5918329215885736,73.94000244140625,1.146627736573033,72.94999694824219,0.15988330252951388
6368,2016-11-22,77.11000061035156,77.20999908447266,75.6500015258789,76.04000091552734,378700.0,0.02227230940446523,1.4566955623239077,-17.834053916581894,73.91304619944825,65.08439246240198,-6.309966018831517,-9.390873475471295,-9.158650403169943,-14.95860377243502,15.062542399883602,1.779998779296875,2.3983512302807526,8.455500793457034,-0.47842204242137143,17.38942362933544,3.9885393755178313,12.922462211396237,-9.920368115558077,98.23324126831359,42.09860283738091,4.466961417939203,11,-5.659999847412109,-7.05000114440918,-9.59250259399414,-13.600000381469727,8.650001525878906,1,0.12527552789849206,-1.2037044886195059,75.43000030517578,-1.0065373491572753,75.01000213623047,2.5918329215885736,73.94000244140625,0.12527552789849206
6369,2016-11-23,79.0999984741211,79.12000274658203,77.0,77.02999877929688,699600.0,0.02580726038150738,1.00947342920058,1.9345797058047587,80.0399841186572,67.04515068992777,-7.181841026426042,-11.003879179970028,-10.927823243991014,-16.61786170831607,16.774202547642698,2.1200027465820312,3.1683313036662497,9.847998809814456,-0.1921935516798925,19.888191171308804,4.827902629067282,14.86809499056163,-11.108736652153269,99.7357427573661,35.71819936458094,5.0200961807471725,11,-6.694995880126953,-8.084997177124023,-11.805000305175781,-15.194997787475586,7.150001525878906,2,0.08938052883954595,1.4566955623239077,77.11000061035156,-1.2037044886195059,75.43000030517578,-1.0065373491572753,75.01000213623047,0.08938052883954595
6370,2016-11-25,79.0999984741211,79.18000030517578,75.94000244140625,79.0999984741211,183900.0,0.0,39.49904634751097,0.0,83.75887926814039,70.24476630665508,-6.112763495782389,-10.538441649325733,-10.767565779835508,-16.27290637735237,18.335428699179484,3.2399978637695312,4.021076121023626,9.209498977661127,-1.6398746751062703,20.05887263042853,3.7848121512774213,14.634185804044833,-9.995862559691844,98.7596609471809,25.72201853323368,5.424686826383701,11,-6.664997100830078,-8.054998397827148,-11.837499618530273,-14.73499870300293,7.930000305175781,4,0.09254108515841608,1.00947342920058,79.0999984741211,1.4566955623239077,77.11000061035156,-1.2037044886195059,75.43000030517578,0.09254108515841608
6371,2016-11-28,78.12000274658203,78.95999908447266,77.27999877929688,78.58999633789062,457800.0,-0.01238932675655724,1.7768621096237633,-100.0,79.00647822887325,72.79266331083141,-3.766822788157924,-9.09126836498315,-9.639264701442372,-14.951109942396997,20.170747904764596,1.8199996948242188,4.6031881195240345,7.637002944946289,-3.664723674163014,18.938729564055592,1.9861396353916376,13.28786625450094,-7.806763105263201,75.11744067969633,-1.0606229626205277,5.650863309554652,11,-4.890003204345703,-7.075002670288086,-10.857503890991211,-12.03000259399414,6.629997253417969,0,0.11431131581170484,39.49904634751097,79.0999984741211,1.00947342920058,79.0999984741211,1.4566955623239077,77.11000061035156,0.11431131581170484
6372,2016-11-29,78.80999755859375,79.26000213623047,77.5199966430664,77.80000305175781,456000.0,0.0088324985631405,-1.216557166737939,-2.1489537847182767,79.51095969544178,73.86167220112317,-2.878291708264385,-9.233150585160587,-10.218557711306403,-15.306032485149153,22.26107054842373,1.7400054931640625,5.096107671725463,7.678497695922857,-3.984157329223194,19.34115272106891,1.8471701833498315,13.509825208495883,-7.432746637612084,87.53450134201238,8.103379383909655,5.831327512573027,11,-3.4049949645996094,-7.724996566772461,-11.884998321533203,-11.654996871948242,7.150001525878906,1,0.0862835079610571,1.7768621096237633,78.12000274658203,39.49904634751097,79.0999984741211,1.00947342920058,79.0999984741211,0.0862835079610571
6373,2016-11-30,79.05000305175781,79.83999633789062,78.41999816894531,79.31999969482422,424900.0,0.0030453686156457493,1.1679528022224421,-0.26732486289676843,77.52081409369899,75.29076617266054,-2.8558217116089963,-8.949900478937394,-10.336020152256737,-15.211756846651774,24.652309414880392,1.4199981689453125,5.899346974714476,7.295003128051761,-4.672450477197231,19.262456733300752,1.311276325427258,13.278729930676263,-6.5691669606413114,79.74373019288704,1.537781747649987,5.9837268026244965,11,-3.3550033569335938,-7.675004959106445,-12.487504959106445,-11.480003356933594,6.9199981689453125,2,0.08716001421451214,-1.216557166737939,78.80999755859375,1.7768621096237633,78.12000274658203,39.49904634751097,79.0999984741211,0.08716001421451214
6374,2016-12-01,76.83999633789062,79.81999969482422,76.63999938964844,79.81999969482422,640800.0,-0.02795707309992379,1.1342259885559212,11.037186696431094,68.99121047314605,75.58843313262011,-0.04021933017740764,-6.158585589037131,-8.087231734080007,-12.700238416796026,26.47261091890462,3.1800003051757812,6.732886860848495,4.515496444702151,-7.2713138843084835,16.302306773712793,-1.3779087198031732,10.408901609207476,-3.181694607290268,23.076802691811103,-52.89577968070649,5.89340516450532,12,-0.5549964904785156,-5.464998245239258,-10.354997634887695,-9.109996795654297,8.600006103515625,3,0.11608545319439711,1.1679528022224421,79.05000305175781,-1.216557166737939,78.80999755859375,1.7768621096237633,78.12000274658203,0.11608545319439711
6375,2016-12-02,78.3499984741211,78.70999908447266,75.69999694824219,76.83000183105469,366100.0,0.019651252058765056,1.6875044703526214,-0.5100654130237202,74.92393818502053,76.24825892473727,-0.9598122919223897,-6.898384451273671,-9.560093568188776,-13.888903667427485,27.85990529219887,3.0100021362304688,6.599579799214752,5.311998748779303,-6.094975192584073,16.718972690142678,-0.3914882219023781,11.015485719460983,-3.702625606354289,64.00970812954493,-14.085086059604336,5.703486970681686,12,-0.970001220703125,-6.975000381469727,-11.584999084472656,-10.619998931884766,6.6399993896484375,4,0.100829632159958,1.1342259885559212,76.83999633789062,1.1679528022224421,79.05000305175781,-1.216557166737939,78.80999755859375,0.100829632159958
6376,2016-12-05,80.94000244140625,81.20999908447266,78.45999908447266,78.83999633789062,532700.0,0.03305684770549977,1.0833338149871399,1.381586014084295,77.67331984567892,77.25984778978948,-2.928107174332993,-8.509373681749281,-12.015685369634,-16.142281524105755,29.012920174442673,2.8600006103515625,6.847214092977737,7.003502655029294,-3.8834428323220607,17.89044814238065,1.5600299113536096,12.446975398704978,-5.461809818419638,95.09988133596046,13.290629617156313,5.443472743675679,12,-2.5100021362304688,-8.880002975463867,-14.137502670288086,-13.210002899169922,2.8199996948242188,0,0.07524087168516291,1.6875044703526214,78.3499984741211,1.1342259885559212,76.83999633789062,1.1679528022224421,79.05000305175781,0.07524087168516291
6377,2016-12-06,81.61000061035156,82.18000030517578,79.81999969482422,81.38999938964844,350900.0,0.008277713722955937,2.4705875753121878,0.10476218156452996,67.52136120487846,76.54966056817061,-2.9382735018893555,-8.27082344202995,-12.526852331881656,-16.47808005148255,30.91915994462108,2.3600006103515625,7.015566478125308,6.827500915527338,-3.656241882928157,17.311243713982833,1.5856295162995906,12.069372314755086,-5.910003662109375,91.20371297008172,10.1453297216013,5.241871399227747,12,-2.670001983642578,-9.065000534057617,-14.89000129699707,-13.880001068115234,2.279998779296875,1,0.03847566923373047,1.0833338149871399,80.94000244140625,1.6875044703526214,78.3499984741211,1.1342259885559212,76.83999633789062,0.03847566923373047
6378,2016-12-07,82.91999816894531,83.1500015258789,79.9800033569336,81.5,465600.0,0.016051924381772276,2.3723297188494255,6.454501317797198,80.48928898735807,76.5995833313596,-3.7296670840463264,-8.595179390858263,-13.671771963756257,-17.451170399578857,33.00518221303829,3.1699981689453125,7.080862945019845,7.231998443603516,-2.7409816421730113,17.204978529380043,2.245508400715252,12.218488486491779,-5.924000549316403,96.91270851532073,13.431930220697808,4.986490042888261,12,-3.4949989318847656,-9.889997482299805,-16.23499870300293,-15.189998626708984,0.06000518798828125,2,0.03666185459065607,2.4705875753121878,81.61000061035156,1.0833338149871399,80.94000244140625,1.6875044703526214,78.3499984741211,0.03666185459065607
6379,2016-12-08,83.38999938964844,83.87000274658203,82.51000213623047,83.37999725341797,299600.0,0.005668128691290075,1.8040993857213645,0.007043766991543182,79.84837604283642,76.1650829729925,-3.941641669422495,-8.206911368533412,-13.996521983348188,-17.57076615327844,35.337400388977194,1.3600006103515625,7.182792152530681,6.88999977111817,-2.7963779131713977,16.576377455407737,2.046810928973386,11.733188613262953,-5.163200988769532,94.12481008237312,9.242523351915125,4.843188842144785,12,-3.604999542236328,-9.999998092651367,-16.704999923706055,-15.65999984741211,0.5800018310546875,3,0.03093898369035064,2.3723297188494255,82.91999816894531,2.4705875753121878,81.61000061035156,1.0833338149871399,80.94000244140625,0.03093898369035064
6380,2016-12-09,83.2699966430664,85.37999725341797,82.86000061035156,84.16000366210938,310200.0,-0.001439054412523788,-1.9473660728228328,-88.9816933638444,77.75534877806673,76.02606858956953,-3.5402099772280877,-7.2712396823772,-13.703877523635455,-17.11665895495048,36.927868984206945,2.5199966430664062,7.0103224256562555,6.015497207641602,-3.285302494443684,15.316296909726887,1.3650973565989517,10.665897058684251,-3.9145573730468755,69.50865363201171,-14.682088451804304,4.650399851042645,12,-2.729999542236328,-9.124998092651367,-16.58749771118164,-15.539997100830078,0.48000335693359375,4,0.026059876135716475,1.8040993857213645,83.38999938964844,2.3723297188494255,82.91999816894531,2.4705875753121878,81.61000061035156,0.026059876135716475
6381,2016-12-12,82.80000305175781,83.98999786376953,82.45999908447266,83.43000030517578,369100.0,-0.005644212924893033,-1.3358667482018578,0.7078564999357079,74.68185732061598,75.48950165903334,-2.6111333940913255,-5.847195143781391,-13.081519692842136,-16.302002392166102,39.19994384263917,1.529998779296875,6.473726337937208,4.7495033264160185,-3.4755948789847366,12.974601531816774,0.6369542237156338,8.862052429116403,-2.2396521850585884,53.597206213293816,-28.946313327521096,4.11254910270038,12,-2.2600059509277344,-8.655004501342773,-16.267504692077637,-15.070003509521484,0.6699981689453125,0,0.026449211730617428,-1.9473660728228328,83.2699966430664,1.8040993857213645,83.38999938964844,2.3723297188494255,82.91999816894531,0.026449211730617428
6382,2016-12-13,84.5,85.01000213623047,83.0,83.4000015258789,382200.0,0.02053136335248107,-1.115790023169248,-1.74603693611868,74.71572206747959,75.17782476723119,-3.820935544197127,-6.486516782706715,-14.616250544812516,-17.65321279763765,42.11567882532884,2.2099990844726562,5.901595072420321,5.565000152587885,-1.2552251536706507,12.38522545884642,2.15488749945861,8.97511280571716,-2.975719855957024,83.70373614698187,3.0149499258708943,3.41011265312927,12,-3.960002899169922,-10.040000915527344,-18.442501068115234,-17.239999771118164,-0.30999755859375,1,-0.00875737116887021,-1.3358667482018578,82.80000305175781,-1.9473660728228328,83.2699966430664,1.8040993857213645,83.38999938964844,-0.00875737116887021
6383,2016-12-14,84.52999877929688,85.11000061035156,80.61000061035156,84.12999725341797,414500.0,0.0003550151396078949,4.769211582947382,0.36363825522440857,70.9006974524631,75.3899899871553,-3.3434489155431777,-6.115730445679688,-14.460786047834759,-17.338214222246563,41.79536716284299,4.5,5.574060081348563,5.14149894714356,-1.9081540619472719,12.191151956234393,1.6166724425981442,8.666325451688977,0.8499984741210938,82.18031294934687,3.7396990115944106,3.5248265045454197,12,-3.990001678466797,-10.069999694824219,-18.47249984741211,-17.26999855041504,0.45000457763671875,2,-0.007571269358697563,-1.115790023169248,84.5,-1.3358667482018578,82.80000305175781,-1.9473660728228328,83.2699966430664,-0.007571269358697563
6384,2016-12-15,85.19999694824219,85.37000274658203,84.20999908447266,84.66999816894531,335000.0,0.007926158507284953,1.6666432818282266,1.3249918937992333,72.32796576042912,75.10154860664514,-3.020510302446553,-6.1355044895413755,-14.952731907641535,-17.67130470230464,41.48104318377127,1.160003662109375,5.1867567698038215,5.1989971160888615,-1.6201661324714678,12.01816036464919,1.7894154918086969,8.608578740369026,-4.589996337890625,96.22640604082129,19.515128918352033,3.409581624280163,12,-3.279998779296875,-10.739997863769531,-19.142498016357422,-17.93999671936035,-0.12999725341796875,3,-0.026056263742089247,4.769211582947382,84.52999877929688,-1.115790023169248,84.5,-1.3358667482018578,82.80000305175781,-0.026056263742089247
6385,2016-12-16,84.5199966430664,85.61000061035156,84.08999633789062,85.11000061035156,630600.0,-0.007981224525029917,-1.0965509983952013,-1.1132175965912363,73.9520718716343,74.68807660952908,-1.53463900200056,-4.872028552415031,-14.068606178840383,-16.660040006162305,41.51614117050308,1.5200042724609375,4.905999731506583,3.989997100830081,-2.4821052850133754,10.462099486673537,0.7539459079083457,7.226048293751816,-3.9099960327148438,78.19992065429688,1.2338678965046768,3.2360511929217295,12,-1.8049964904785156,-8.8699951171875,-18.417497634887695,-17.25999641418457,0.160003662109375,4,-0.006507281639940743,1.6666432818282266,85.19999694824219,4.769211582947382,84.52999877929688,-1.115790023169248,84.5,-0.006507281639940743
6386,2016-12-19,86.27999877929688,86.55000305175781,82.97000122070312,84.97000122070312,426400.0,0.02082349983593912,2.870259481037924,-2.2203199151720483,75.88356588081655,75.6172104624111,-2.7463072473074845,-6.054855481838587,-15.588862113693366,-18.075659358310787,40.99782467288284,3.5800018310546875,5.066459146163467,5.186499404907224,-1.224182433993306,11.597181243807754,1.9811584854569588,8.391840324357489,-5.46999816894531,95.45447539585496,19.006299253823897,3.205340919450263,12,-3.014995574951172,-10.159996032714844,-19.889999389648438,-19.114999771118164,-1.720001220703125,0,-0.02932312024909245,-1.0965509983952013,84.5199966430664,1.6666432818282266,85.19999694824219,4.769211582947382,84.52999877929688,-0.02932312024909245
6387,2016-12-20,87.48999786376953,87.94999694824219,85.91000366210938,87.37999725341797,374900.0,0.014024097144088143,2.9611567064679565,0.08397008805851931,77.40257784334872,75.27424255752118,-3.3911276452672894,-6.656296049194012,-16.538822108034353,-18.93090297569907,40.524262469631594,2.0399932861328125,5.016002423961098,5.79349861145019,-0.6428748681149159,12.229872091015295,2.575311871667637,9.011685351232742,-6.335597106933591,93.73297937359936,16.97043098259121,3.218186739782549,12,-3.2099990844726562,-10.669998168945312,-21.132497787475586,-20.32499885559082,-3.0099945068359375,1,-0.04594807110780752,2.870259481037924,86.27999877929688,-1.0965509983952013,84.5199966430664,1.6666432818282266,85.19999694824219,-0.04594807110780752
6388,2016-12-21,86.7699966430664,87.94000244140625,86.58999633789062,87.1500015258789,253900.0,-0.00822952609764871,-2.6486380600861907,-3.4545706755444585,85.69375678404748,75.92372930654462,-2.310551253336712,-5.455175336925862,-15.501501830567094,-17.865194142558494,39.79518181875932,1.350006103515625,4.615176219649882,4.590497589111322,-1.8465076276625183,11.027502805885163,1.371994980724395,7.80900019749825,-5.071948190917965,76.3051944271668,-6.948822429866553,3.218502608386921,12,-2.4899978637695312,-9.154998779296875,-20.41249656677246,-19.604997634887695,-3.0999984741210938,2,-0.02973371328194374,2.9611567064679565,87.48999786376953,2.870259481037924,86.27999877929688,-1.0965509983952013,84.5199966430664,-0.02973371328194374
6389,2016-12-22,86.16999816894531,87.52999877929688,85.87999725341797,87.05000305175781,246700.0,-0.006914814997506791,-1.2602656689276046,2.315772566655959,80.07693955461916,76.18168383727266,-1.4245457536013504,-4.530640870452544,-14.576876870624687,-16.903021121292824,38.526538936331214,1.6500015258789062,4.660656994062336,3.6369991302490234,-2.8641414392360787,10.138139699734126,0.3864288455064724,6.8875694149915745,-3.9717938371093737,64.25702195980622,-20.545966846982793,3.2505702847425546,12,-1.8899993896484375,-6.4199981689453125,-16.409997940063477,-16.409997940063477,-3.55999755859375,3,-0.013809850728772277,-2.6486380600861907,86.7699966430664,2.9611567064679565,87.48999786376953,2.870259481037924,86.27999877929688,-0.013809850728772277
6390,2016-12-23,86.41999816894531,86.56999969482422,85.72000122070312,86.06999969482422,106200.0,0.002901241793110465,1.6153737807669284,-0.39772333194617837,75.70357265038011,76.29520776280201,-1.3194862205303508,-4.431323119000524,-14.438170102688844,-16.839684948546292,37.7287085811924,0.8499984741210938,4.3923542858734805,3.5209991455078153,-2.9905628132907793,10.03256110430641,0.2652181661085109,6.77678012490712,-3.76165042779688,69.27710658794187,-13.635840806899651,3.2557809793992996,12,-2.1399993896484375,-6.6699981689453125,-16.659997940063477,-16.659997940063477,-3.6500015258789062,4,-0.015621366613338017,-1.2602656689276046,86.16999816894531,-2.6486380600861907,86.7699966430664,2.9611567064679565,87.48999786376953,-0.015621366613338017
6391,2016-12-27,87.05000305175781,87.66999816894531,85.33000183105469,86.69000244140625,154300.0,0.0072900358269030185,1.925012159417111,1.0285776566757494,75.61207600087357,76.39480264429022,-1.434033522346951,-4.5935247860789445,-14.668324301427845,-17.160845821215815,37.00971011772418,2.339996337890625,4.141320744061289,3.7045040130615234,-2.6500529044825356,10.059060930605582,0.5272255542894868,6.88178247183356,-3.968323374041873,65.6490239015981,-15.545364328143663,3.177278458772032,12,-2.7700042724609375,-6.710002899169922,-17.132502555847168,-17.290002822875977,-3.5600051879882812,1,-0.027225762935044195,1.6153737807669284,86.41999816894531,-1.2602656689276046,86.16999816894531,-2.6486380600861907,86.7699966430664,-0.027225762935044195
6392,2016-12-28,85.61000061035156,88.0,85.30999755859375,87.19000244140625,144000.0,-0.016542244582691823,-1.467883165697247,-4.388886534141482,62.51163926235465,75.46268506761153,0.20113203028562054,-2.75944058979465,-12.845664205684159,-15.430490230900745,36.221434243189705,2.69000244140625,3.94398532112497,1.9245014190673828,-4.128806703095947,7.977809541230712,-1.102152642014289,4.951155480149055,-2.138855550993526,11.152519683252784,-65.24238244658136,3.026654061081665,12,-0.125,-4.150001525878906,-15.692500114440918,-15.850000381469727,-2.5400009155273438,2,-0.012264957881928273,1.925012159417111,87.05000305175781,1.6153737807669284,86.41999816894531,-1.2602656689276046,86.16999816894531,-0.012264957881928273
6393,2016-12-29,85.94000244140625,86.25,84.61000061035156,85.41000366210938,177400.0,0.0038547112335236555,1.8521879892789852,-0.3354418766357306,62.016978817465485,74.31701985172666,0.10300489795763212,-2.684426664348649,-12.783863253117318,-15.474213871195573,35.119214447666316,1.6399993896484375,3.8561106623563717,1.9100032806396428,-3.8074384949055684,7.627445056184854,-0.9487176071329628,4.768724168412248,-2.0159718879840227,39.233099425207165,-33.47661705951591,2.858720887772606,12,-0.4550018310546875,-4.115001678466797,-16.022501945495605,-16.180002212524414,-2.3600006103515625,3,-0.016988585559653435,-1.467883165697247,85.61000061035156,1.925012159417111,87.05000305175781,1.6153737807669284,86.41999816894531,-0.016988585559653435
6394,2016-12-30,85.76000213623047,86.30000305175781,85.33000183105469,86.05999755859375,219800.0,-0.002094488015618845,1.487162181988908,-0.5660304024874763,61.66825642206361,72.95215146844103,0.41437134408013776,-1.8992746951288808,-12.209297401863722,-15.083197012175049,34.9648881302737,0.970001220703125,3.6435111951403485,1.2840026855468807,-3.363393001673842,5.931398372767603,-1.0396951580634806,3.607700529157242,-1.4283746381504585,33.923354953705996,-37.572323332423636,2.323697843610364,12,-0.27500152587890625,-3.910003662109375,-15.00500202178955,-15.700002670288086,-2.2300033569335938,4,-0.024370381474165148,1.8521879892789852,85.94000244140625,-1.467883165697247,85.61000061035156,1.925012159417111,87.05000305175781,-0.024370381474165148
6395,2017-01-03,86.25,87.27999877929688,85.5999984741211,86.58000183105469,388200.0,0.005713594351258955,-1.0613438927581818,1.1000228885328451,66.13655828028205,71.86915062393719,0.21856621160476664,-1.8625734602141506,-12.284775531028515,-15.389121024139158,35.40810864533029,1.6800003051757812,3.5655867753727932,1.379000473022458,-2.322792847099592,5.080793793144508,-0.47189618703856695,3.229897133083483,-1.6399993896484375,48.37757182659891,-24.33363266541832,1.8508966600610226,1,0.05500030517578125,-4.400001525878906,-14.539998054504395,-15.23499870300293,-1.6200027465820312,1,-0.04220289147418477,1.487162181988908,85.76000213623047,1.8521879892789852,85.94000244140625,-1.467883165697247,85.61000061035156,-0.04220289147418477
6396,2017-01-04,87.02999877929688,88.02999877929688,85.75,85.75,463200.0,0.00904346410778989,-2.5625014901175405,-3.878762657788875,62.94778747655348,70.2630628054044,-0.4960186660943151,-2.279819289132064,-12.614268817603318,-15.980397938786268,35.30569228788755,2.279998779296875,3.419936930030559,1.854499435424799,-1.468298605328016,5.177297476177614,0.19310041504839148,3.5158984558012065,-2.080998229980466,70.76021826326333,-0.537351024179813,1.6613990203764053,1,-0.7099990844726562,-5.165000915527344,-15.289998054504395,-15.98499870300293,-2.0,2,-0.04894866363302608,-1.0613438927581818,86.25,1.487162181988908,85.76000213623047,1.8521879892789852,85.94000244140625,-0.04894866363302608
6397,2017-01-05,84.75,87.19999694824219,84.31999969482422,86.52999877929688,486600.0,-0.026197849147152397,-1.1818166054966333,-1.3906253725293851,50.91514618346338,66.39877273867283,1.5136099830431817,0.2608561320463423,-9.924503673880835,-13.551600645701228,34.66733095258032,2.8799972534179688,3.2542700700280704,-0.5824993133544893,-3.463287804021064,2.2982891773120855,-2.0228935586877697,0.857894931978791,3.279998779296875,11.590307581892626,-55.921088104684294,1.4403942453332865,1,1.4249992370605469,-2.8850021362304688,-12.612500190734863,-13.704999923706055,0.5699996948242188,3,-0.014867281843427338,-2.5625014901175405,87.02999877929688,-1.0613438927581818,86.25,1.487162181988908,85.76000213623047,-0.014867281843427338
6398,2017-01-06,85.95999908447266,86.2300033569336,84.02999877929688,84.98999786376953,308300.0,0.014277275333010708,1.913894502829426,-0.5449448797297992,53.02548496141266,63.39305556164988,0.1973870274982943,-0.7480702448740146,-10.690621932807773,-14.63602909068564,33.716032408376776,2.2000045776367188,2.9138583732908074,0.4754997253417912,-2.1814272677107454,3.1324267183943277,-0.8529637711844771,1.8039632218680595,2.0699996948242188,48.25000762939453,-14.98350903099356,1.328463496526271,1,0.06999969482421875,-4.095001220703125,-12.714997291564941,-14.874998092651367,-0.589996337890625,4,-0.03362028176394516,-1.1818166054966333,84.75,-2.5625014901175405,87.02999877929688,-1.0613438927581818,86.25,-0.03362028176394516
6399,2017-01-09,85.97000122070312,86.73999786376953,85.23999786376953,85.68000030517578,263300.0,0.00011635803090959129,-1.5640898568680512,0.29896963976718577,56.09757662596162,61.21461155893672,0.17436860806130028,-0.5848607907304597,-10.314530091654063,-14.542759041270372,32.622235662108714,1.5,2.40134611183268,0.3565017700195341,-2.1164019752487633,2.8294055152878315,-0.8799501026146146,1.5929536426536828,1.8999975585937534,48.50006103515625,-12.309886372015555,1.236451872634151,1,0.05999755859375,-4.105003356933594,-12.435002326965332,-14.595003128051758,-0.160003662109375,0,-0.027800387992467313,1.913894502829426,85.95999908447266,-1.1818166054966333,84.75,-2.5625014901175405,87.02999877929688,-0.027800387992467313
6400,2017-01-10,85.44000244140625,86.44999694824219,85.26000213623047,86.44999694824219,420500.0,-0.006164926971866103,1.356438186460395,-3.4827286838020575,46.06005605384375,57.93105378704452,0.6154579680247991,0.12231613447826817,-9.370200460201175,-13.85882991423641,31.152406482045315,1.1899948120117188,1.8082794226719443,-0.28199729919433025,-2.499160065488553,1.9351654670998926,-1.3905786823414417,0.8265840839527812,2.276396337890631,35.250091552734375,-20.302733066352722,1.1085813831471079,1,0.589996337890625,-3.5750045776367188,-11.610003471374512,-14.065004348754883,-0.20999908447265625,1,-0.02235491113684407,-1.5640898568680512,85.97000122070312,1.913894502829426,85.95999908447266,-1.1818166054966333,84.75,-0.02235491113684407
6401,2017-01-11,84.98999786376953,86.8499984741211,84.81999969482422,85.2300033569336,346100.0,-0.005266907359293804,-5.9999736918260504,0.2376304935716336,37.37374905017979,55.13795487458064,0.829781210552909,0.7850519790262922,-8.500617075782287,-13.255310311668751,29.729430658750662,2.029998779296875,1.3543564893422229,-0.8415016174316463,-2.624937639472776,0.9419344046094835,-1.7332196284522183,0.05021639358892571,2.5789449155273445,30.2839002835152,-19.59506135526056,0.8917180110205666,1,1.0400009155273438,-1.7449989318847656,-10.612500190734863,-13.614999771118164,1.0,2,-0.00423579973408883,1.356438186460395,85.44000244140625,-1.5640898568680512,85.97000122070312,1.913894502829426,85.95999908447266,-0.00423579973408883
6402,2017-01-12,83.76000213623047,84.80000305175781,81.62999725341797,84.5199966430664,456500.0,-0.01447224095134847,3.8030124381560086,3.1665713014177634,35.5427788282544,52.196377098001626,1.9777377021767535,2.0625124911413764,-6.842822077293079,-11.909966407508847,27.477231576391503,3.3600006103515625,0.9743635758770353,-2.0344974517822294,-3.959342749858692,-0.10965215370576686,-2.9969201008204607,-1.0720748027439981,3.6673828830664092,40.80468169939608,-5.494775245718692,0.9624226490382292,1,1.0699958801269531,0.16499710083007812,-8.515002250671387,-11.700002670288086,2.9199981689453125,3,0.0151623282076907,-5.9999736918260504,84.98999786376953,1.356438186460395,85.44000244140625,-1.5640898568680512,85.97000122070312,0.0151623282076907
6403,2017-01-13,83.88999938964844,85.06999969482422,83.86000061035156,84.19000244140625,402400.0,0.0015520206554739957,-5.722205738990379,0.3947437107233923,38.53119607999657,49.62559261554974,1.7057439643551504,1.9838212350403808,-6.558545424781684,-11.917259747055937,26.34882403564383,1.30999755859375,0.5253001570181937,-1.872500228881833,-3.9041740786728667,0.1591736209092005,-2.888337153777357,-0.8566633039863092,3.1895423636957076,43.29504995644523,-0.7026206171924869,1.0158369248955175,1,0.9399986267089844,0.11500167846679688,-8.147500038146973,-11.344999313354492,1.8400039672851562,4,0.01704613560114332,3.8030124381560086,83.76000213623047,-5.9999736918260504,84.98999786376953,1.356438186460395,85.44000244140625,0.01704613560114332
6404,2017-01-17,82.9800033569336,84.29000091552734,82.7300033569336,83.51000213623047,199500.0,-0.01084749123060702,-2.0291250629610973,1.7666446264177813,33.77360704150031,46.02970914457399,2.436109730335019,2.8659100566327282,-5.199879280778475,-10.902018015091969,25.25232419862084,1.55999755859375,0.3091157497952395,-2.671496582031253,-5.04618885532912,-0.29680430873338537,-3.8588427186801937,-1.484150445382312,3.7725657264149817,25.862179843202824,-14.320746480223974,1.1873461366489366,1,1.8499946594238281,1.339996337890625,-6.752503395080566,-9.950002670288086,6.9199981689453125,1,0.028802112472422925,-5.722205738990379,83.88999938964844,3.8030124381560086,83.76000213623047,-5.9999736918260504,84.98999786376953,0.028802112472422925
6405,2017-01-18,83.97000122070312,84.13999938964844,83.0199966430664,83.06999969482422,274800.0,0.011930559456729828,-1.2399884034087876,-1.6981199976967813,35.948885801240195,43.0298311806503,1.2166232805688821,1.931630967569376,-5.676286771339278,-11.772440335814593,24.033195581157397,1.1599960327148438,0.08518142491088554,-1.653998947143549,-4.095656692836812,0.7876587985497139,-2.8748278199901875,-0.43317007429691046,2.4752135528496098,44.827651725528945,7.5410784906953054,1.2208288728466334,1,0.4449958801269531,0.34999847412109375,-7.382500648498535,-10.579999923706055,8.97000122070311,2,0.02191254389831987,-2.0291250629610973,82.9800033569336,-5.722205738990379,83.88999938964844,3.8030124381560086,83.76000213623047,0.02191254389831987
6406,2017-01-19,83.75,84.83000183105469,83.43000030517578,83.91000366210938,224700.0,-0.00261999782666289,-2.4999904632932157,-0.17778154537362778,40.45173267326732,41.86722967951741,1.0308303901221763,2.057881303136469,-4.8988783778168,-11.449534763190059,23.204379550049495,1.4000015258789062,-0.14285978936446497,-1.747500228881833,-4.305440903822316,0.8104404460586494,-3.0264705663520743,-0.46852989141159185,2.406301722344651,61.627943081208635,20.166629399298806,1.2789703374702408,1,0.48999786376953125,0.5699996948242188,-6.407502174377441,-9.605001449584961,8.639999389648438,3,0.017671681873834055,-1.2399884034087876,83.97000122070312,-2.0291250629610973,82.9800033569336,-5.722205738990379,83.88999938964844,0.017671681873834055
6407,2017-01-20,83.47000122070312,84.29000091552734,83.0999984741211,84.05999755859375,187000.0,-0.0033432690065298143,1.2666647290482902,3.6873927140949836,37.254878803482605,40.11494010641406,1.2406328656560532,2.130502143193496,-4.108682771213509,-11.075038974673376,21.991636562708724,1.19000244140625,-0.4947211463787937,-1.8264991760253935,-4.356829885056598,0.7038315330058111,-3.0916645305409958,-0.5613338215097912,2.414722233505927,31.62388982354552,-9.701261041259915,1.2651653545156014,1,0.7699966430664062,0.8499984741210938,-6.127503395080566,-9.325002670288086,7.239997863769531,4,0.030190446941569915,-2.4999904632932157,83.75,-1.2399884034087876,83.97000122070312,-2.0291250629610973,82.9800033569336,0.030190446941569915
6408,2017-01-23,84.19000244140625,84.20999908447266,81.7300033569336,83.30999755859375,337900.0,0.008625868098400602,4.3913057900585475,-1.4915429576372006,42.32648327758574,38.584818623261185,0.27172905461864616,1.2725480145491446,-4.3034699272849934,-11.707212839646317,20.939059947760406,2.4799957275390625,-0.8594679786535835,-0.9774982452392607,-3.454021790950506,1.4990253004719847,-2.2157600180948833,0.260763527616362,1.4394374407553414,79.35484823650151,35.561129052719096,1.2382617728556247,1,0.04999542236328125,0.12999725341796875,-6.690004348754883,-10.045003890991211,6.519996643066406,0,0.029575932908453062,1.2666647290482902,83.47000122070312,-2.4999904632932157,83.75,-1.2399884034087876,83.97000122070312,0.029575932908453062
6409,2017-01-24,84.9800033569336,85.77999877929688,83.94000244140625,84.58999633789062,280200.0,0.009383547839628026,-1.17751714361815,0.44318733527535026,43.969621507810174,38.352548118146345,-0.7526169861413052,0.40983716521554925,-4.623684985532179,-12.398791459278954,19.92450231673911,1.839996337890625,-0.9081035463642451,-0.12799758911133097,-2.5598866883918134,2.3038915101691515,-1.3439421387515722,1.0879469605289103,-3.350006103515625,80.24700428188478,35.50331198822259,1.215944549640242,1,-0.7400054931640625,-0.15000534057617188,-7.480005264282227,-10.835004806518555,4.0,1,0.008825605676312298,4.3913057900585475,84.19000244140625,1.2666647290482902,83.47000122070312,-2.4999904632932157,83.75,0.008825605676312298
6410,2017-01-25,85.06999969482422,85.55000305175781,84.12999725341797,85.55000305175781,294100.0,0.0010590295873798006,4.916649447667488,-1.230755687709071,40.04064363010731,38.64886973813828,-1.0064574525200243,0.22505534587742204,-4.266368753518464,-12.374312810562657,18.941693826988683,1.4200057983398438,-1.0874436311255664,0.029498672485345878,-2.3226955728226812,2.381692917793373,-1.1465984501686677,1.2055957951393594,-3.3570024108886685,82.46913859328876,39.32201826392208,1.176097122654012,1,-1.3650016784667969,-0.24000167846679688,-6.880001068115234,-10.92500114440918,4.279998779296875,2,0.05677679379783229,-1.17751714361815,84.9800033569336,4.3913057900585475,84.19000244140625,1.2666647290482902,83.47000122070312,0.05677679379783229
6411,2017-01-26,84.68000030517578,85.41999816894531,84.4800033569336,84.94000244140625,157400.0,-0.004584452698336627,-1.8484862496676568,0.5416673289358659,49.559749755523164,40.20631095227926,-0.7432122920612017,0.4515473606921887,-3.382456608944665,-11.860246128651411,17.55637107811922,0.9399948120117188,-1.3376480492558187,-0.24200057983398438,-2.398601272751165,1.9146001130831962,-1.3203009262925747,0.8362997666246059,-2.8856629913330067,72.83951314988857,24.639000145944813,1.0783003464585925,1,-0.9249992370605469,0.14999771118164062,-5.497499465942383,-10.420000076293945,3.7699966430664062,3,0.09754371878203205,4.916649447667488,85.06999969482422,-1.17751714361815,84.9800033569336,4.3913057900585475,84.19000244140625,0.09754371878203205
6412,2017-01-27,84.55999755859375,84.9800033569336,82.45999908447266,84.79000091552734,261300.0,-0.0014171320990736813,7.262197486085923,0.8846210276123125,39.79589680510436,40.34683325506902,-0.5562968897984604,0.5152714178210402,-2.757495494140244,-11.621043116360767,16.32955834509463,2.5200042724609375,-1.425198640796168,-0.3095031738281193,-2.4466177348099336,1.827611387153695,-1.3780604543190265,0.7590541066627878,-2.685947015441897,69.87647902102513,20.786556332789715,1.0685572804909105,1,-0.8049964904785156,0.2700004577636719,-4.867494583129883,-9.829996109008789,3.4599990844726562,4,0.09259699689122014,-1.8484862496676568,84.68000030517578,4.916649447667488,85.06999969482422,-1.17751714361815,84.9800033569336,0.09259699689122014
6413,2017-01-30,84.4800033569336,84.66999816894531,82.5,83.87999725341797,264400.0,-0.0009460052503517113,3.4285869988322304,-2.6086841145055892,39.24963146532031,40.95528041327125,-0.42891419995329727,0.5062327391337789,-2.441919382891399,-11.41471690469865,15.444378564116178,2.1699981689453125,-1.3858447728135843,-0.31649742126464275,-2.39868417674694,1.7656893342176545,-1.3575907990057914,0.7245959564765059,-2.527833849058837,60.843507775318905,11.196525287195804,1.0410933777411515,1,-0.7250022888183594,0.3499946594238281,-3.930004119873047,-9.050004959106445,3.8299942016601562,0,0.07374521164750569,7.262197486085923,84.55999755859375,-1.8484862496676568,84.68000030517578,4.916649447667488,85.06999969482422,0.07374521164750569
6414,2017-01-31,83.66999816894531,84.63999938964844,82.43000030517578,84.51000213623047,294000.0,-0.009588129211666296,3.0181857274637776,-1.3999923706830781,37.72533723868499,41.15266390632067,0.5467570365533021,1.2138674523400255,-1.319970176900398,-10.477336395873436,14.505340325729616,2.2099990844726562,-1.2408030725351722,-1.0220024108886747,-3.1103611436795404,1.066356321902191,-2.0661817772841005,0.022176955506751028,-1.6412720756421066,39.74348628788712,-11.240274695782624,1.0441793663954309,1,0.08500289916992188,1.1599998474121094,-2.7224998474121094,-8.239999771118164,4.910003662109375,1,0.08414008688409758,3.4285869988322304,84.4800033569336,7.262197486085923,84.55999755859375,-1.8484862496676568,84.68000030517578,0.08414008688409758
6415,2017-02-01,82.61000061035156,84.93000030517578,82.5199966430664,84.5,434600.0,-0.012668789073634446,-1.3284977148754238,2.249988646787949,34.78259597007164,40.52275982818781,1.5573196047435829,2.0945730766900965,0.014170026374102918,-9.282699265801455,13.115157261890452,2.410003662109375,-1.1726323049711738,-1.9000000000000057,-4.050191293167742,0.25019129316773103,-2.975095646583867,-0.8249043534161444,-0.5062490633284824,6.020081397277401,-45.616506406737976,1.0750956465838672,2,1.1450004577636719,2.2199974060058594,-0.595001220703125,-7.180002212524414,6.6699981689453125,2,0.07710934147825,3.0181857274637776,83.66999816894531,3.4285869988322304,84.4800033569336,7.262197486085923,84.55999755859375,0.07710934147825
6416,2017-02-02,82.7699966430664,83.45999908447266,81.0199966430664,82.52999877929688,406700.0,0.0019367634854465798,2.0123435859035403,-0.12698303771101943,42.6666093989832,41.12406322768788,1.3898483815987106,1.6854800595841937,0.10133346794744114,-9.27270647740869,11.647593367099713,2.44000244140625,-0.9539493462392556,-1.5270038604736271,-3.4590398447420796,0.40503212379482534,-2.4930218526078534,-0.5609858683394009,3.0100021362304688,44.191844268138084,-8.45077210168671,0.9660179921342248,2,0.6300010681152344,1.7550010681152344,-0.7549972534179688,-7.339998245239258,6.5,3,0.07949742778690672,-1.3284977148754238,82.61000061035156,3.0181857274637776,83.66999816894531,3.4285869988322304,84.4800033569336,0.07949742778690672
6417,2017-02-03,83.48999786376953,83.69000244140625,82.77999877929688,83.04000091552734,360300.0,0.008698819015397818,1.14116971241877,1.8750039736783546,47.275189773685206,41.67391950503226,0.7520701989166696,0.9130554807565829,-0.37158577626360056,-9.828941290263515,10.914538245934642,0.9200057983398438,-0.8051852644369148,-0.7440025329589872,-2.6959132788181392,1.2079082129001648,-1.7199579058885632,0.2319528399705888,2.1948008728027304,63.17132755243009,8.9602206004189,0.9759553729295741,2,-0.09000015258789062,1.0349998474121094,-1.1799983978271484,-8.059999465942383,5.44000244140625,4,0.059408302927086876,2.0123435859035403,82.7699966430664,-1.3284977148754238,82.61000061035156,3.0181857274637776,83.66999816894531,0.059408302927086876
6418,2017-02-06,83.06999969482422,84.38999938964844,82.43000030517578,83.18000030517578,198100.0,-0.005030520777238756,-1.8201438059169,-0.24444745854667527,50.65690845382595,42.4169513879229,1.1135948215021898,1.165180324818607,0.2415485315800936,-9.234779438037833,10.152234060373841,1.9599990844726562,-0.7212802060728336,-1.019500732421875,-2.8580075779143357,0.8190061130705857,-1.9387541551680982,-0.10024730967565176,2.5215029998779244,52.429696463554556,-5.145639041563804,0.9192534227462293,2,0.21500015258789062,1.4549980163574219,0.4025001525878906,-7.614999771118164,7.819999694824219,0,0.05958826250664595,1.14116971241877,83.48999786376953,2.0123435859035403,82.7699966430664,-1.3284977148754238,82.61000061035156,0.05958826250664595
6419,2017-02-07,83.58000183105469,83.81999969482422,82.5,83.41000366210938,160100.0,0.0061394262441805125,3.061575660829147,-1.5454293244555417,46.93877795450626,43.183410757300564,0.429259257877888,0.4921791143743235,-0.1295625416909587,-9.548958970671208,9.153925472226339,1.3199996948242188,-0.559991005095668,-0.3899986267089872,-2.0117722484340135,1.231774995016039,-1.2008854375715003,0.4208881841535259,1.9200707426147403,65.47321714290175,6.025742586691777,0.8108868108625135,2,-0.3600044250488281,0.9449958801269531,0.07499885559082031,-8.125001907348633,7.729995727539077,1,0.056592433882689974,-1.8201438059169,83.06999969482422,1.14116971241877,83.48999786376953,2.0123435859035403,82.7699966430664,0.056592433882689974
6420,2017-02-08,83.52999877929688,83.91000366210938,82.48999786376953,83.5,208500.0,-0.0005982657413539094,2.5949125043458108,0.17646530832061755,48.225795733935804,43.035193643790855,0.2657911181739223,0.41292347537282126,0.06161416603876546,-9.333689637693553,8.080439431004205,1.4200057983398438,-0.5046240999122489,-0.3445014953613281,-1.820163767824397,1.1311607771017407,-1.0823326315928625,0.3933296408702063,1.8804722757604964,74.48071485330972,14.676653634647195,0.737831136231531,2,-0.529998779296875,0.9949989318847656,0.13750076293945312,-8.07499885559082,7.220001220703125,2,0.060457358141485784,3.061575660829147,83.58000183105469,-1.8201438059169,83.06999969482422,1.14116971241877,83.48999786376953,0.060457358141485784
6421,2017-02-09,84.62999725341797,84.95999908447266,83.05000305175781,83.48999786376953,202400.0,0.013168903270638355,1.1222142160810409,38.00152594099695,58.26208395598424,45.08699221611084,-0.9410026911358642,-0.7540908237983217,-0.8499248538275168,-10.262263678903906,6.989772980214455,1.9099960327148438,-0.5029627556098575,0.7734970092773494,-0.6528314918892448,2.1998255104439437,0.0603327586940452,1.4866612598606537,0.6926643133995896,86.95644307202393,22.613392846912305,0.7131642505833002,2,-1.6399993896484375,-0.10499954223632812,-0.5524978637695312,-9.174997329711914,5.44000244140625,3,0.05494507475824251,2.5949125043458108,83.52999877929688,3.061575660829147,83.58000183105469,-1.8201438059169,83.06999969482422,0.05494507475824251
6422,2017-02-10,85.02999877929688,85.31999969482422,84.01000213623047,84.98999786376953,184700.0,0.004726474522752655,3.2257798560265796,0.03508854117867516,56.2686322425192,46.977992302466276,-1.4162579978765848,-1.1110322064023848,-1.0751772453888293,-10.510884754673128,7.294361191626994,1.30999755859375,-0.46013159301061535,1.1099987030029297,-0.4083524852345022,2.6283498912403616,0.35082310888421375,1.8691742971216456,-4.010002136230469,89.96536412547057,26.384332782568826,0.7591755941187127,2,-1.8600006103515625,-0.9200019836425781,-0.9375,-9.559999465942383,1.1200027465820312,4,0.049864729208979996,1.1222142160810409,84.62999725341797,2.5949125043458108,83.52999877929688,3.061575660829147,83.58000183105469,0.049864729208979996
6423,2017-02-13,85.31999969482422,85.9800033569336,84.75,85.16000366210938,172500.0,0.003410571794550732,-1.510202333963924,3.9998092695021934,52.741907300349716,48.64650008709569,-1.7596174272986502,-1.3580352662927169,-1.1911935201791835,-10.64292894807295,7.773639173334917,1.2300033569335938,-0.5018393516275523,1.3284996032714815,-0.3135439193551406,2.9705431258981037,0.5074778419581776,2.1495213645847855,-4.214002990722662,81.08875004918656,18.805541577614683,0.8210217613133107,2,-1.8199996948242188,-1.3850021362304688,-1.3000011444091797,-9.850000381469727,1.5400009155273438,0,0.04231130594542831,3.2257798560265796,85.02999877929688,1.1222142160810409,84.62999725341797,2.5949125043458108,83.52999877929688,0.04231130594542831
6424,2017-02-14,85.37000274658203,85.62999725341797,84.8499984741211,85.31999969482422,200800.0,0.0005860648375135558,1.7368759202248696,0.3125268227552334,52.43508825817064,50.60788811910669,-1.7244606065800383,-1.2857247407307,-0.9917976829055704,-10.563099222118808,7.821419128710199,0.779998779296875,-0.4528847740104851,1.259002685546875,-0.42053340266332384,2.938538773757074,0.4192346414417756,2.0987707296519744,-4.06904577636719,82.5214999934418,21.85017530150128,0.8397680441051021,2,-1.8700027465820312,-1.4350051879882812,-1.4225044250488281,-9.900003433227539,1.5099945068359375,1,0.06465967512560966,-1.510202333963924,85.31999969482422,3.2257798560265796,85.02999877929688,1.1222142160810409,84.62999725341797,0.06465967512560966
6425,2017-02-15,85.80999755859375,85.83000183105469,84.44999694824219,84.44999694824219,214000.0,0.005153974438982134,-1.0294180345342145,27.19835215135795,59.09820789058882,52.43362128484065,-1.8582108861359643,-1.666232348636612,-1.220818092629031,-10.879284174292621,7.777899599481447,1.3800048828125,-0.38014630180043696,1.6069976806640653,-0.2338504927068925,3.447845854035023,0.6865735939785935,2.527421767349537,-4.3218787329101644,94.1977549272083,33.61709947288172,0.9204240866854764,2,-1.6049957275390625,-1.875,-1.8624992370605469,-10.339998245239258,0.9200057983398438,2,0.06409509563549909,1.7368759202248696,85.37000274658203,-1.510202333963924,85.31999969482422,3.2257798560265796,85.02999877929688,0.06409509563549909
6426,2017-02-16,85.2300033569336,85.94999694824219,84.94000244140625,85.7300033569336,369700.0,-0.006759051604262267,1.1489537847182767,-0.367646893828047,55.02253934519799,53.29443790389762,-0.9974615187843625,-1.022077378098686,-0.5157355803734163,-10.144703521246527,8.1184183881696,1.0099945068359375,-0.23685157569465787,0.9530033111572322,-0.9296843671826167,2.835690989497081,0.011659471987300662,1.8943471503271638,-3.562209150000001,61.92895760073118,2.419890809492543,0.9413438391699247,2,-1.0250015258789062,-1.2950057983398438,-1.2825050354003906,-9.760004043579102,1.2699966430664062,3,0.0647658855526414,-1.0294180345342145,85.80999755859375,1.7368759202248696,85.37000274658203,-1.510202333963924,85.31999969482422,0.0647658855526414
6427,2017-02-17,85.98999786376953,85.98999786376953,84.36000061035156,84.73999786376953,236400.0,0.00891698318552403,1.60799560546875,-2.5,60.27208427014111,54.36279077237708,-1.5260141740581616,-1.6691798287909307,-1.1608308721619665,-10.737256974705232,8.347783913777572,1.6299972534179688,0.06015053070932197,1.5869979858398438,-0.40255533689615675,3.5765513085758442,0.5922213244718364,2.581774647207851,-4.1497152908359425,100.0,38.98011947160328,0.9947766613680037,2,-1.75,-2.4850006103515625,-1.352499008178711,-10.519998550415039,2.5900039672851562,4,0.04744740007458148,1.1489537847182767,85.2300033569336,-1.0294180345342145,85.80999755859375,1.7368759202248696,85.37000274658203,0.04744740007458148
6428,2017-02-21,86.68000030517578,86.7699966430664,85.56999969482422,86.20999908447266,360500.0,0.008024217450259608,2.692332973379032,0.3760009765625,70.81609330036754,57.015825810806106,-1.844002727965389,-2.2799683240236845,-1.7677788348890715,-11.260173610213485,7.955811680147512,1.1999969482421875,0.3019521196138726,2.152500534057623,-0.07797687925581442,4.38297794737106,1.0372618274008971,3.2677392407143486,-4.590734814792029,96.2657059734142,31.20971165877789,1.1152387066567193,2,-2.0500030517578125,-2.785003662109375,-2.302501678466797,-11.210000991821289,2.1500015258789062,1,-0.006114429827306145,1.60799560546875,85.98999786376953,1.1489537847182767,85.2300033569336,-1.0294180345342145,85.80999755859375,-0.006114429827306145
6429,2017-02-22,85.7300033569336,86.7699966430664,84.9000015258789,86.4800033569336,358200.0,-0.010959817084650658,1.812051123195888,-1.5957405363288097,71.91017015079868,59.647422968235325,-0.6224084946253754,-1.3395834571744274,-0.7592059143443066,-10.1611295064979,8.324314189804523,1.8699951171875,0.45156031214771986,1.1650035858154268,-1.1220087360810425,3.452015907711896,0.021497424867192194,2.3085097467636615,-3.2662793743352267,56.84668057476977,-15.02936065036456,1.1435061609482364,2,-0.8200035095214844,-1.8350067138671875,-1.3125038146972656,-10.260004043579102,3.8299942016601562,2,0.013180884278206184,2.692332973379032,86.68000030517578,1.60799560546875,85.98999786376953,1.1489537847182767,85.2300033569336,0.013180884278206184
6430,2017-02-23,89.9000015258789,93.61000061035156,88.51000213623047,90.0,918900.0,0.04864105920518491,-2.541668984627285,0.133331298828125,82.03059986427479,62.28836918026761,-4.239641363452662,-5.406363826435268,-4.817096019201259,-14.14354538200088,9.672325331174344,7.879997253417969,0.7287451353171832,5.093501663208002,1.7884722142313763,8.398531112184628,3.440986938719689,6.746016387696315,-7.091775730443089,59.891901789484805,-14.846293305564998,1.6525147244883118,2,-1.0900001525878906,-2.585002899169922,-5.325002670288086,-14.430002212524414,1.3499984741210938,3,-0.03359292793328361,1.812051123195888,85.7300033569336,2.692332973379032,86.68000030517578,1.60799560546875,85.98999786376953,-0.03359292793328361
6431,2017-02-24,92.94000244140624,93.04000091552734,89.3499984741211,89.98999786376953,1079900.0,0.03381535999921237,1.3428575580620863,-29.5004959182115,85.13015643958279,65.49520520216356,-6.679304441505991,-8.21711299298029,-7.692200752660696,-16.985483444473132,11.093184669651386,3.69000244140625,1.1114127910411042,7.720502471923808,2.808395545389928,12.632609398457689,5.264449008656868,10.176555935190748,-9.051599164478844,92.75677655194241,15.871561921520879,2.456053463266941,2,-3.9550018310546733,-5.625003814697251,-8.572504043579087,-17.470003128051744,-1.5100021362304545,4,-0.0668172898788949,-2.541668984627285,89.9000015258789,1.812051123195888,85.7300033569336,2.692332973379032,86.68000030517578,-0.0668172898788949
6432,2017-02-27,92.38999938964844,93.0999984741211,91.7300033569336,93.0,648000.0,-0.005917829108133987,2.3827141888327934,-0.2067795470474299,84.31518289486776,69.00334693488779,-5.560208414072974,-7.431442755149831,-7.035097167771212,-16.24355478449354,11.63570767887054,1.3699951171875,1.5215013110370421,6.778999328613281,0.9295288938329662,12.628469763393596,3.8542641112231166,9.703734546003446,-7.529436379378623,85.9930958789878,5.765973076959625,2.92473521739016,2,-3.404998779296875,-5.075000762939453,-8.110000610351562,-16.920000076293945,-0.7099990844726562,0,-0.06375148207121173,1.3428575580620863,92.94000244140624,-2.541668984627285,89.9000015258789,1.812051123195888,85.7300033569336,-0.06375148207121173
6433,2017-02-28,90.70999908447266,92.44000244140624,90.6999969482422,92.01000213623048,424500.0,-0.018183789547291718,-1.636357331113899,2.131150411486628,74.16949471657695,71.41828098582182,-3.3919294394721504,-5.545074664278502,-5.266276997085626,-14.371306366093705,11.971649100960747,1.740005493164034,1.7644172522896469,4.787499237060544,-1.4584668869029684,11.033465361024057,1.6645161750787878,7.9104822990423,-4.974492314194663,66.70491583576916,-14.752794702899394,3.1229830619817567,2,-1.7249984741210938,-3.395000457763672,-6.430000305175781,-15.239999771118164,-0.09999847412109375,1,-0.023481394277541923,2.3827141888327934,92.38999938964844,1.3428575580620863,92.94000244140624,-2.541668984627285,89.9000015258789,-0.023481394277541923
6434,2017-03-01,90.70999908447266,91.91999816894531,90.2699966430664,91.37999725341795,602600.0,0.0,-1.1290300351443676,0.5153819970186578,74.42178749058655,73.12090094137713,-2.8550287791099436,-5.260311954017283,-5.19722520646377,-14.186527071326708,12.19837894374496,1.6500015258789062,2.0305126475096955,4.43549919128418,-2.0643104479024856,10.935308830470845,1.1855943716908541,7.685404010877505,-4.187042930187303,43.137207969877345,-37.58360822495141,3.24990481959333,3,-1.7249984741210938,-3.395000457763672,-6.430000305175781,-14.924999237060547,2.0200042724609375,2,-0.02072535853150259,-1.636357331113899,90.70999908447266,2.3827141888327934,92.38999938964844,1.3428575580620863,92.94000244140624,-0.02072535853150259
6435,2017-03-02,88.9800033569336,90.58999633789062,88.2300033569336,90.58999633789062,390700.0,-0.019071720262371805,1.931681080440706,2.4029811655925264,64.18789926204332,74.13927426547106,-0.7018907374241508,-3.1922933418111796,-3.394934895281736,-12.264926815102996,12.209158906274025,2.4799957275390625,2.295509801084293,2.3870033264160213,-3.9796547681254566,8.7536614209575,-0.7963257208547248,5.570332373686767,-1.7483427570416268,15.400426118561223,-61.86589034157618,3.1833290472707416,3,0.00499725341796875,-1.6650047302246094,-4.445005416870117,-13.195003509521484,3.149993896484361,3,0.00651825331286604,-1.1290300351443676,90.70999908447266,-1.636357331113899,90.70999908447266,2.3827141888327934,92.38999938964844,0.00651825331286604
6436,2017-03-03,89.3499984741211,90.0199966430664,88.61000061035156,89.01000213623047,250300.0,0.004158182773980279,-1.473678574774799,-0.2111787702878806,64.11766436504658,74.56656094268277,-0.47606855273112103,-3.2085603266855003,-3.7435843055352223,-12.433791920938774,11.52257836709471,1.4099960327148438,2.599349381422229,2.4279983520507784,-3.7850432279178534,8.64103993201941,-0.6785224379335375,5.534519142035094,-1.4805038731831672,22.997869407193882,-50.48668577952588,3.1065207899843186,3,-0.09499740600585938,-2.0349998474121094,-5.082500457763672,-13.564998626708984,2.779998779296861,4,0.021264706864311922,1.931681080440706,88.9800033569336,-1.1290300351443676,90.70999908447266,-1.636357331113899,90.70999908447266,0.021264706864311922
6437,2017-03-06,88.44999694824219,89.19000244140625,88.13999938964844,89.19000244140625,248600.0,-0.010072764871278395,1.8378250201043365,-2.1765101875953685,59.83658402198574,73.346615467307,0.9047218448643406,-2.021562032528138,-2.8712629218641013,-11.335213236508338,10.858577753226943,1.2099990844726562,2.8271056451796994,1.2799968719482422,-4.749492278227322,7.3094860221238065,-1.7347477031395329,4.294741447036017,5.160003662109375,7.209240432213789,-62.615404607865685,3.0147445750877813,3,0.8050041198730469,-1.1349983215332031,-4.157497406005859,-11.589996337890625,3.4800033569335938,0,0.033691390161125545,-1.473678574774799,89.3499984741211,1.931681080440706,88.9800033569336,-1.1290300351443676,90.70999908447266,0.033691390161125545
6438,2017-03-07,88.0199966430664,89.22000122070312,87.9800033569336,88.2699966430664,315400.0,-0.004861507292390321,-6.515444372514565,0.33783533002041366,58.13381666947677,71.81590952493791,1.7263321881925577,-1.26664787328707,-2.45129876203643,-10.67726159707857,10.578126564721122,1.2399978637695312,3.147380692751071,0.6024967193603459,-5.116766754632309,6.3217601933530005,-2.2571350176359886,3.4621284563566803,5.480603942871099,1.015059360253126,-64.42741087495307,2.85963173699633,3,2.775005340576172,-0.7049980163574219,-3.727497100830078,-11.159996032714844,0.69000244140625,1,0.04158150195064425,1.8378250201043365,88.44999694824219,-1.473678574774799,89.3499984741211,1.931681080440706,88.9800033569336,0.04158150195064425
6439,2017-03-08,88.30999755859375,88.86000061035156,86.45999908447266,88.0,335400.0,0.0032947162757042125,2.4042486418630826,-1.239990234375,57.744741195934786,69.11748078401125,2.0571182637724945,-1.2481115899852853,-2.728830207044126,-10.73147854862448,10.229782673062731,2.4000015258789062,3.3982215450313618,0.6559978485107365,-4.779245760837171,6.091241457858644,-2.061623956163217,3.37361965318469,4.969779138183597,44.79418170532784,-16.30823408868134,2.7176218046739566,3,1.470001220703125,-0.9949989318847656,-4.017498016357422,-11.449996948242188,-0.9799957275390625,2,0.02604465083618379,-6.515444372514565,88.0199966430664,1.8378250201043365,88.44999694824219,-1.473678574774799,89.3499984741211,0.02604465083618379
6440,2017-03-09,88.58000183105469,89.11000061035156,87.77999877929688,87.95999908447266,218800.0,0.003057459856476541,-1.7142801535215764,2.000024611143926,60.581174040385214,66.38981607298929,1.765882452728718,-1.180930899312898,-2.9910299225542616,-10.734750549737186,9.876692513000986,1.3300018310546875,3.537348732052692,0.6735019683837891,-4.413092733716795,5.760096670484373,-1.8697953826664957,3.216799319434074,4.290588208984374,59.55067978809127,-1.3874023468711911,2.54329735105029,3,1.1999969482421875,-1.2650032043457031,-4.287502288818359,-10.925003051757812,0.29999542236328125,3,0.046850321066757905,2.4042486418630826,88.30999755859375,-6.515444372514565,88.0199966430664,1.8378250201043365,88.44999694824219,0.046850321066757905
6441,2017-03-10,89.27999877929688,89.44999694824219,88.38999938964844,88.88999938964844,223700.0,0.007902426436807497,1.9041198971593403,0.6290284870485449,60.43120360134593,63.736040595931314,0.5499492163141468,-1.596555807923508,-3.6952374227955147,-11.163312667124274,10.127126738356843,1.05999755859375,3.7878929694941803,1.1409988403320312,-3.7357725488757154,6.017770229539778,-1.297386854271835,3.5793845349358975,3.2059558034082016,94.31443844809328,36.73457286429597,2.438385694603872,3,0.17000198364257812,-1.9650001525878906,-4.987499237060547,-9.489997863769531,0.6100006103515625,4,0.031922026356276945,-1.7142801535215764,88.58000183105469,2.4042486418630826,88.30999755859375,-6.515444372514565,88.0199966430664,0.031922026356276945
6442,2017-03-13,89.2699966430664,89.95999908447266,88.58000183105469,89.5999984741211,154500.0,-0.00011203109730317795,1.628558557249357,-0.8461598654094448,58.581832228107345,62.00407809721247,0.0791612269454447,-1.3203097258074763,-3.643226191633545,-10.883489278514332,10.707004154156,1.3799972534179688,3.49031897773925,0.9189968109130859,-3.7530512547409103,5.591044876567082,-1.4170272219139122,3.255020843740084,2.8544006097447294,80.28564453125,26.459179891445118,2.3360240328270017,3,-0.07999801635742188,-1.2499961853027344,-5.307498931884766,-9.479995727539062,1.1400070190429688,0,0.03203764666629105,1.9041198971593403,89.27999877929688,-1.7142801535215764,88.58000183105469,2.4042486418630826,88.30999755859375,0.03203764666629105
6443,2017-03-14,88.93000030517578,89.41000366210938,87.98999786376953,88.88999938964844,200800.0,-0.0038086294463530734,1.8399899292760522,-0.1212142229620382,61.04971647939169,60.51829242930193,0.15657755506934734,-0.7336066642467074,-3.274943982420524,-10.274186872851544,10.969073874893917,1.4200057983398438,2.7813090241305645,0.3985004425048828,-4.054288910412211,4.851289795421977,-1.827894233953657,2.6248951189634226,2.8545330575350505,70.57146344866071,16.419535629959753,2.2263946764585443,3,-0.4050025939941406,-0.9099998474121094,-4.967502593994141,-8.549999237060547,1.8899993896484375,1,0.03373439772523423,1.628558557249357,89.2699966430664,1.9041198971593403,89.27999877929688,-1.7142801535215764,88.58000183105469,0.03373439772523423
6444,2017-03-15,90.88999938964844,91.43000030517578,87.91000366210938,89.55000305175781,440800.0,0.02203979621889851,1.909090335882772,33.49914171275987,54.03422222747293,59.39010609212744,-1.983823590436458,-2.38092921777573,-5.177495805937895,-11.952345232611265,11.559932741305094,3.5199966430664062,2.121396022627664,2.0824996948242216,-2.227189992591647,6.39218938224009,-0.0723451488837128,4.237344538532156,0.5750619163680994,85.20546055395651,30.46681830962104,2.154844843707932,3,-1.9449996948242188,-2.8400001525878906,-6.9850006103515625,-9.415000915527344,0.0800018310546875,2,-0.023985040376445,1.8399899292760522,88.93000030517578,1.628558557249357,89.2699966430664,1.9041198971593403,89.27999877929688,-0.023985040376445
6445,2017-03-16,91.30999755859376,92.06999969482422,90.0199966430664,90.45999908447266,327900.0,0.004620950288983794,-1.3699411258847656,0.6343289530620252,41.55437350376821,56.883073774207624,-2.2781236211316838,-2.4957106710927093,-5.549778372906189,-12.082165308038256,12.552473360376087,2.0500030517578125,1.7004924469121079,2.2274978637695426,-1.9774802940084868,6.432476021547572,0.1250087848805208,4.329986942658564,-4.849998474121108,81.73070045611385,30.487426021026046,2.102489078889017,3,-2.0449981689453267,-3.2599983215332173,-7.437500000000014,-9.469997406005874,1.709999084472642,3,-0.04358773227416968,1.909090335882772,90.88999938964844,1.8399899292760522,88.93000030517578,1.628558557249357,89.2699966430664,-0.04358773227416968
6446,2017-03-17,90.75,92.0,90.2300033569336,91.63999938964844,435300.0,-0.006132927100719887,1.1987527603233725,-1.047059985100197,41.51138013227462,54.84694000868417,-1.6747715597221315,-1.5820791217427939,-4.972734179649194,-11.223198799193938,13.51851158025828,1.7699966430664062,1.2394215620159343,1.391500473022461,-2.458422487175497,5.241423433220419,-0.5334610070765251,3.316461953121447,-4.177800903320318,68.26920784434553,20.536649894361034,1.924961480098981,3,-1.4850006103515625,-2.4199981689453125,-6.98750114440918,-8.885002136230469,4.290000915527344,4,-0.020606090871427396,-1.3699411258847656,91.30999755859376,1.909090335882772,90.88999938964844,1.8399899292760522,88.93000030517578,-0.020606090871427396
6447,2017-03-20,90.06999969482422,91.2300033569336,89.91999816894531,90.76000213623048,180400.0,-0.007493116310476888,-1.6464604429648124,0.7752841737103046,46.30484846028746,53.53261020766313,-0.8278666271295236,-0.6121270641749277,-4.209735017335348,-10.25680459270572,14.368257701872844,1.3100051879882812,1.0519804662848458,0.507500076293951,-3.0088127528578497,4.023812905445752,-1.2506563382819422,2.265656490869844,-3.387844586181643,51.92303107330645,6.318108288369331,1.7581564145758979,3,-0.8050003051757812,-1.2599983215332031,-6.312501907348633,-8.205001831054688,3.7699966430664062,0,-0.0019984490483585526,1.1987527603233725,90.75,-1.3699411258847656,91.30999755859376,1.909090335882772,90.88999938964844,-0.0019984490483585526
6448,2017-03-21,86.1500015258789,90.97000122070312,85.87999725341797,90.37000274658205,365900.0,-0.04352168515851085,-1.1386527414474021,6.115922158336914,31.875983998874432,50.65830385243421,3.1279104340682977,3.4426347390571266,-0.28958531084089145,-6.064551409830216,15.211827609021094,5.090003967285156,0.731520026262217,-3.385998153686529,-7.000398055533239,0.22840174816018077,-5.193198104609891,-1.578798202763167,5.9199981689453125,4.361941291893864,-39.8385312315802,1.8071999509233578,3,2.8249969482421875,2.8349990844726562,-2.5100040435791016,-4.285003662109375,8.010002136230469,1,0.04944866002063608,-1.6464604429648124,90.06999969482422,1.1987527603233725,90.75,-1.3699411258847656,91.30999755859376,0.04944866002063608
6449,2017-03-22,86.86000061035156,87.05000305175781,85.0,85.97000122070312,285500.0,0.008241428576868604,2.228340402013673,-0.21090026829426967,40.83042995899529,48.46377673227976,2.448036235051987,2.974117364279323,-0.99150193007344,-6.52861458223893,16.33605853254964,2.0500030517578125,0.5544617816614732,-2.732498931884763,-6.124904689351382,0.6599068255818565,-4.4287018106180795,-1.036296053151446,5.086199035644526,26.308354888801837,-20.645535814430858,1.6962028787333125,3,1.6749992370605469,2.125,-3.1425018310546875,-4.995002746582031,7.409996032714844,2,0.045590594711563126,-1.1386527414474021,86.1500015258789,-1.6464604429648124,90.06999969482422,1.1987527603233725,90.75,0.045590594711563126
6450,2017-03-23,86.87999725341797,87.86000061035156,86.30000305175781,86.66000366210938,195100.0,0.00023021693444502667,-2.3191620605972063,0.24718397997496871,38.983037004973774,46.08064711046064,2.415555757752756,2.863059524295494,-0.985931043406211,-6.286969186704681,14.621026883690716,1.55999755859375,0.43433151870902975,-2.561502075195307,-6.1589300984614255,1.0359259480708118,-4.360216086828359,-0.7627880635622546,4.788354406738279,26.857103620256694,-22.171707560546466,1.798714011633056,3,1.6550025939941406,2.1050033569335938,-3.1624984741210938,-5.0149993896484375,7.970001220703125,3,0.04707647440820151,2.228340402013673,86.86000061035156,-1.1386527414474021,86.1500015258789,-1.6464604429648124,90.06999969482422,0.04707647440820151
6451,2017-03-24,86.7300033569336,87.79000091552734,86.06999969482422,87.22000122070312,172200.0,-0.001726449139344055,1.110434501771614,-2.2273279001213804,41.778220597792455,44.21357915153676,2.4203154863841263,2.660359709887615,-0.7970782002251866,-5.87259110539776,12.84718074633638,1.720001220703125,0.2937900239967064,-2.400996017456052,-5.793140247259942,0.9911482123478379,-4.09706813235799,-0.7049239025541141,4.67161423681641,27.768899273677132,-25.45306123971186,1.6960721149019438,3,1.8049964904785156,2.2549972534179688,-2.660003662109375,-4.8650054931640625,7.129997253417969,4,0.07252384460596195,-2.3191620605972063,86.87999725341797,2.228340402013673,86.86000061035156,-1.1386527414474021,86.1500015258789,0.07252384460596195
6452,2017-03-27,86.5,87.05999755859375,84.31999969482422,85.91999816894531,217900.0,-0.002651946823834739,2.223532685282423,-1.1836823666796419,42.59259947783943,42.16278837358651,2.4765045304276043,2.5576037804756027,-0.4904348631792459,-5.369991062656339,11.200579259521357,2.7399978637695312,0.06597363437558101,-2.3364994049072294,-5.555620688346622,0.8826218785321629,-3.9460600466269256,-0.7269387631875333,4.645552890000005,32.781951954329195,-25.926677703341902,1.609560641719696,3,1.6949996948242188,2.4650001525878906,-2.4300003051757812,-4.635002136230469,7.440002441406236,0,0.09872833428355321,1.110434501771614,86.7300033569336,-2.3191620605972063,86.87999725341797,2.228340402013673,86.86000061035156,0.09872833428355321
6453,2017-03-28,88.58000183105469,88.86000061035156,86.30999755859375,86.91999816894531,284900.0,0.024046263942828716,1.297298783421541,2.8620662439820053,51.12035081321198,41.83902488311306,0.3817828920897597,0.32659050304030757,-2.472237601948507,-7.174349421097517,9.813310304860188,2.5500030517578125,-0.1727888524208936,-0.14999771118164062,-3.246752184367054,2.9467567620037727,-1.6983749477743544,1.3983795254110731,2.156017867234766,93.83262725037685,31.985684655581807,1.5483772365927098,3,-0.38500213623046875,0.3849983215332031,-4.7075042724609375,-5.335002899169922,5.709999084472656,1,0.05938128695084166,2.223532685282423,86.5,1.110434501771614,86.7300033569336,-2.3191620605972063,86.87999725341797,0.05938128695084166
6454,2017-03-29,88.83000183105469,88.9800033569336,87.56999969482422,88.62999725341797,257700.0,0.002822307460286666,4.639928589956818,0.12048441952385329,51.03907041756881,42.892880095757576,-0.21362226981177912,-0.07533835874093597,-2.589772454960496,-7.126410867683759,8.60235202276911,1.410003662109375,-0.37317757811813124,0.1940021514892578,-2.7605608514121514,3.148565154390667,-1.2832793499614468,1.6712836529399624,1.5210566670268548,96.78108566526303,33.21258653119497,1.4772815014507077,3,-0.6700019836425781,0.13499832153320312,-4.5675048828125,-4.905002593994141,7.729995727539077,2,0.06000227086780652,1.297298783421541,88.58000183105469,2.223532685282423,86.5,1.110434501771614,86.7300033569336,0.06000227086780652
6455,2017-03-30,89.55999755859375,90.47000122070312,88.80000305175781,88.80000305175781,312100.0,0.008217896121711643,-3.394763788222539,3.799885561701316,51.16085899770105,43.96504441413829,-1.361094618581049,-0.8007071421768472,-3.208004750023292,-7.529323505441482,8.250870768133213,1.6699981689453125,-0.5770414578015277,0.8949981689453068,-2.0850571446617465,3.87505348255236,-0.595029487858227,2.3850258257488406,-5.239997863769531,85.20319615726721,24.469487587820808,1.4900276568035276,3,-1.7849960327148438,-0.5949974060058594,-5.157499313354492,-5.554996490478516,7.130004882812486,3,0.052590433372792234,4.639928589956818,88.83000183105469,1.297298783421541,88.58000183105469,2.223532685282423,86.5,0.052590433372792234
6456,2017-03-31,91.25,91.52999877929688,89.11000061035156,89.69000244140625,313800.0,0.018870059038362363,1.2830223988023262,2.0526432027626638,57.205261512543245,45.17620141994449,-3.3220638557084925,-2.467582062684329,-4.757209081067472,-8.86137141835897,8.030666985354074,2.4199981689453125,-0.7618728334253149,2.4900005340576143,-0.6960205800436796,5.676021648158908,0.8969899770069674,4.083011091108261,-6.807000274658208,96.1165212919392,36.292208769786974,1.5930105570506485,3,-3.325000762939453,-2.5400009155273438,-3.1875,-4.1399993896484375,7.199996948242202,4,0.039452038072560036,-3.394763788222539,89.55999755859375,4.639928589956818,88.83000183105469,1.297298783421541,88.58000183105469,0.039452038072560036
6457,2017-04-03,91.43000030517578,92.11000061035156,90.83000183105469,91.16000366210938,429400.0,0.0019726060841180892,-1.7526846435925412,0.1730750420595485,59.20472191447426,48.212727855011146,-3.6753641856237778,-2.543276132060754,-4.782390126024836,-8.706199992274676,8.141376752024618,1.279998779296875,-0.8272434873161387,2.521000671386716,-0.8757393131706692,5.917740655944101,0.8226306791080304,4.219370663665401,-6.703520617675792,88.27586297614631,28.57953140676834,1.698369992278692,4,-3.2150001525878906,-2.720001220703125,-3.280000686645508,-4.319999694824219,7.440002441406264,0,0.026577712972382317,1.2830223988023262,91.25,-3.394763788222539,89.55999755859375,4.639928589956818,88.83000183105469,0.026577712972382317
6458,2017-04-04,91.68000030517578,92.4000015258789,90.93000030517578,91.25,350800.0,0.0027343322669315384,-1.7476666167547257,1.5926135239763768,53.327724297686814,49.60131611486575,-3.4178656421768494,-2.6403931662241575,-4.894685148743008,-8.61808777347835,8.389604414715043,1.470001220703125,-0.8563244919300388,2.588000488281253,-0.9962659798956253,6.172266956458131,0.7958672541928138,4.380133722369692,-6.510509362304703,85.0931480796995,27.441140452671817,1.7921332340884377,4,-3.3199996948242188,-3.299999237060547,-3.530000686645508,-4.569999694824219,7.4199981689453125,1,0.02465098307927116,-1.7526846435925412,91.43000030517578,1.2830223988023262,91.25,-3.394763788222539,89.55999755859375,0.02465098307927116
6459,2017-04-05,90.61000061035156,92.79000091552734,90.30999755859376,92.06999969482422,562700.0,-0.011671026300856258,-1.4077641856382759,-3.395344298362343,47.204482577908806,50.51481006741409,-1.9668202964445243,-1.4643248112222977,-3.722042775433337,-7.25012846521625,8.691343440336958,2.4800033569335795,-0.9320816225367139,1.4030006408691378,-2.222969638592346,5.028970920330622,-0.40998449886160415,3.2159857805998797,-4.862068820839852,45.36337162054928,-8.861030979807538,1.8129851397307437,4,-2.0550003051757812,-2.0550003051757812,-2.460000991821289,-3.5,9.029998779296875,2,0.04061362190031126,-1.7476666167547257,91.68000030517578,-1.7526846435925412,91.43000030517578,1.2830223988023262,91.25,0.04061362190031126
6460,2017-04-06,92.7300033569336,93.2699966430664,90.16999816894531,90.5,222900.0,0.023397006205734927,-1.1453224533327702,-1.527400517335981,57.031264816501604,52.20959275838177,-3.542236725785486,-3.433516838055681,-5.715553251553317,-9.073265084659852,9.218659875218233,3.0999984741210938,-0.40204905478795183,3.3155033111572294,-0.621064464268386,7.252071086582845,1.3472194234444288,5.28378719887003,-6.27786465482032,87.01937978098482,33.1434354936025,1.9682838877128053,4,-3.9350051879882812,-3.9350051879882812,-4.58000373840332,-5.620002746582031,7.959999084472642,3,0.041302642758653585,-1.4077641856382759,90.61000061035156,-1.7476666167547257,91.68000030517578,-1.7526846435925412,91.43000030517578,0.041302642758653585
6461,2017-04-07,92.12999725341795,92.95999908447266,91.8499984741211,92.16000366210938,318500.0,-0.006470463515525937,-2.7626886322785875,-0.013455768395201571,57.35713413783477,53.85009660949237,-2.3419707686779248,-2.7500446496124056,-4.980846234767839,-8.156110674604264,9.959114769533382,1.1100006103515625,-0.04911650147651869,2.5729972839355355,-1.5452138177026882,6.691208385573759,0.5138917331164237,4.632102834754647,-4.859715598390309,63.22580803941646,8.726804708053088,2.05910555081911,4,-2.3400001525878764,-3.334999084472642,-3.979997634887681,-4.81499862670897,8.370002746582045,4,0.049495336198103645,-1.1453224533327702,92.7300033569336,-1.4077641856382759,90.61000061035156,-1.7476666167547257,91.68000030517578,0.049495336198103645
6462,2017-04-10,92.12999725341795,93.29000091552734,91.58999633789062,92.08999633789062,156300.0,0.0,-2.2692366944210103,-1.3330790744967338,79.66267183164462,57.021465611540435,-1.6308745148572257,-2.6612376267436844,-4.839499441388966,-7.834624920279666,10.529789879858756,1.7000045776367188,0.3619593283006566,2.4299972534179517,-1.842001210460964,6.701995717296867,0.29399802147850096,4.565996485357402,-4.139749799825651,62.82042817493749,1.8976557366720925,2.135999231939456,4,-1.6999969482421733,-3.3249969482421733,-3.844997406005845,-4.81499862670897,5.980003356933608,0,0.06859871793374861,-2.7626886322785875,92.12999725341795,-1.1453224533327702,92.7300033569336,-1.4077641856382759,90.61000061035156,0.06859871793374861
6463,2017-04-11,91.93000030517578,92.18000030517578,90.72000122070312,91.79000091552734,211900.0,-0.002170812484581397,3.5625014901175405,3.49990463475234,76.48902746342952,59.84923861663607,-1.0121447940028077,-2.345204285621861,-4.4949865703344045,-7.449157264149505,11.165209103439013,1.4599990844726562,0.7746399515453959,2.080000305175787,-2.2877610987841024,6.447761709135676,-0.10388039680415773,4.263881007155732,-3.1977873669125785,56.41027522038415,-8.52371068904786,2.183880701979947,4,-0.8849983215332031,-3.125,-3.645000457763672,-4.615001678466797,6.180000305175781,1,0.07549224864971027,-2.2692366944210103,92.12999725341795,-2.7626886322785875,92.12999725341795,-1.1453224533327702,92.7300033569336,0.07549224864971027
6464,2017-04-12,88.70999908447266,92.61000061035156,88.6500015258789,91.76000213623048,314100.0,-0.03502666387483777,-1.4984235784528446,-21.7858310626704,57.16523578226659,60.51639159269891,2.4462983072482842,0.7410993976443621,-1.1387936337241484,-4.0204489729108985,11.036385460489138,3.9599990844726562,1.1551760361230237,-1.0310009002685518,-5.398289515453357,3.336287714916253,-3.214645207860954,1.1526434073238505,4.5800018310546875,1.2930510018514438,-65.62949967296942,2.183644307592404,4,2.2600021362304688,0.095001220703125,0.345001220703125,-1.3950004577636719,9.770004272460938,2,0.11712320478951566,3.5625014901175405,91.93000030517578,-2.2692366944210103,92.12999725341795,-2.7626886322785875,92.12999725341795,0.11712320478951566
6465,2017-04-13,87.33000183105469,89.12999725341797,86.81999969482422,88.55999755859375,323600.0,-0.015556276267164493,-1.0533311631944444,0.40327688420841795,52.14285052552875,59.95390148303064,3.885284009415116,1.9053241404531889,0.39833974276012896,-2.453457995208339,10.878468797108626,2.30999755859375,1.2602494226996015,-2.211998367309576,-6.640539464622407,2.2165427300032547,-4.426268915965991,0.0022721813468393748,5.867199096679684,7.88256630614738,-61.349187256958714,2.214270548656413,4,2.7249984741210938,1.4749984741210938,1.2174968719482422,-0.015003204345703125,16.349998474121094,3,0.1409595476982608,-1.4984235784528446,88.70999908447266,3.5625014901175405,91.93000030517578,-2.2692366944210103,92.12999725341795,0.1409595476982608
6466,2017-04-17,88.87999725341797,88.94999694824219,87.2699966430664,88.0,236000.0,0.017748716247159235,2.2941290867883883,-0.7154474066171271,57.76761521157875,59.79422296048669,2.1945273740690396,0.21929290945112712,-0.9784266073276626,-3.82263299255996,10.712018121013083,1.6800003051757812,1.3977973849696923,-0.5685028076171932,-4.968527354320258,3.831521739085872,-2.768515080968726,1.6315094657343394,4.06211562499999,31.839214372974734,-40.26808533909332,2.200012273351535,4,1.1750030517578125,-0.0749969482421875,-0.33249855041503906,-1.5649986267089844,13.400001525878906,0,0.13287585005561087,-1.0533311631944444,87.33000183105469,-1.4984235784528446,88.70999908447266,3.5625014901175405,91.93000030517578,0.13287585005561087
6467,2017-04-18,89.88999938964844,90.0,88.41000366210938,88.81999969482422,197800.0,0.011363660749794002,1.4651088518656519,1.2159125391224435,54.59648266173245,59.935196112047315,1.0539358889173656,-0.8483828551052426,-1.82310309255152,-4.650812039187414,10.531137894713222,1.589996337890625,1.516321090616131,0.45049934387206747,-3.9449065331275506,4.8459052208716855,-1.7472035946277344,2.6482022823718694,2.8072289614257784,53.02243884955601,-15.661898624044838,2.197702938499809,4,0.16500091552734375,-1.0849990844726562,-1.5074996948242188,-2.575000762939453,14.520004272460938,1,0.11803315922119584,2.2941290867883883,88.87999725341797,-1.0533311631944444,87.33000183105469,-1.4984235784528446,88.70999908447266,0.11803315922119584
6468,2017-04-19,90.41000366210938,90.54000091552734,89.7699966430664,90.13999938964844,232700.0,0.005784895716895777,1.905683192261185,0.2523405135225709,55.44077605421702,60.850339831637115,0.374187315797073,-1.0886925365494164,-2.154790694311572,-5.010948333378451,10.283324267164636,0.7700042724609375,1.4178752750863595,0.7575035095214844,-3.371514769588032,4.886521788631001,-1.3070056300332737,2.8220126490762425,2.0521355427148364,62.003512946909176,-2.997610998916663,2.064509139554756,4,-0.35500335693359375,-1.6050033569335938,-1.8050041198730469,-3.0950050354003906,15.889999389648423,2,0.08516753275466615,1.4651088518656519,89.88999938964844,2.2941290867883883,88.87999725341797,-1.0533311631944444,87.33000183105469,0.08516753275466615
6469,2017-04-20,90.81999969482422,91.37000274658205,90.55999755859376,90.76000213623048,271500.0,0.004534852517505961,-2.5217102862641907,0.2222096637467685,54.43662581001846,60.562046608694544,-0.0032270628225177234,-1.2509403731562685,-2.384264593427446,-5.2888438614521505,9.521253185144724,0.9599990844726705,1.2752474492164936,0.9694995880126953,-2.9711838581631014,4.910183034188492,-1.000842135075203,2.9398413111005937,1.4164539295999958,87.91202894808299,24.41434339429044,1.9703417230878948,4,-0.7649993896484375,-2.0149993896484375,-2.5475006103515625,-3.5050010681152344,15.099998474121094,3,0.080268673640425,1.905683192261185,90.41000366210938,1.4651088518656519,89.88999938964844,2.2941290867883883,88.87999725341797,0.080268673640425
6470,2017-04-21,90.97000122070312,91.13999938964844,89.75,90.83999633789062,214800.0,0.001651635392897477,4.914875657424843,2.166836215666841,48.8941599593099,59.62171614441401,-0.4795716627193656,-1.1371190005055496,-2.3466669850987785,-5.304531520720815,9.28422102908691,1.3899993896484375,1.2144042499386956,0.9150009155273438,-2.794323679780618,4.624325510835305,-0.9396613821266442,2.7696632131813317,1.0497942465370897,90.24387974603427,29.59695642488208,1.8546622976539837,4,-0.9150009155273438,-2.1650009155273438,-2.472501754760742,-3.6550025939941406,15.760002136230469,4,0.0825547107338207,-2.5217102862641907,90.81999969482422,1.905683192261185,90.41000366210938,1.4651088518656519,89.88999938964844,0.0825547107338207
6471,2017-04-24,93.0199966430664,93.22000122070312,91.12000274658205,91.91000366210938,304500.0,0.022534850993238598,1.781450997630325,8.538086854460094,55.47142626108179,56.93379996990702,-2.670919945020458,-2.837186468899546,-4.21683592360111,-7.191281134669424,8.923989156515757,2.25,1.3777661478809193,2.650496673583987,-0.936411402046204,6.237404749214178,0.8570426357688916,4.443950711399083,-6.1999969482421875,95.84189856231046,37.091612485696686,1.793454037815093,4,-2.9999961853027344,-4.214996337890625,-4.362497329711914,-5.704998016357422,11.319999694824219,0,0.11459905447012253,4.914875657424843,90.97000122070312,-2.5217102862641907,90.81999969482422,1.905683192261185,90.41000366210938,0.11459905447012253
6472,2017-04-25,95.04000091552734,96.0,93.3000030517578,93.3000030517578,358000.0,0.021715806765850942,-2.1034485782561645,1.5675755555402942,60.306748408826884,55.135768963840064,-4.732392037127724,-4.410731480414171,-6.042728671155359,-9.045653318507448,8.225671916110166,2.9800033569335938,1.267814398441672,4.2435009002685575,0.5640547571456977,7.922947043391417,2.4037778287071347,6.08322397182998,-8.092001190185542,84.6400146484375,28.014795934293858,1.8397230715614263,4,-3.6300010681152344,-4.880001068115234,-6.242500305175781,-7.725002288818359,13.099998474121094,1,0.07617842796744623,1.781450997630325,93.0199966430664,4.914875657424843,90.97000122070312,-2.5217102862641907,90.81999969482422,0.07617842796744623
6473,2017-04-26,93.83999633789062,96.54000091552734,93.6500015258789,95.37999725341795,245600.0,-0.012626310670001972,-2.0104308642318713,-0.8850590840330453,59.829562287498476,55.43180524219916,-3.6128970336522883,-2.9475803100222038,-4.667903594135296,-7.689145294051983,8.492549532929406,2.8899993896484375,1.1618903804752279,2.780496597290039,-0.9828632446700425,6.543856439250121,0.8988166763099912,4.662176518270087,-6.5299166015624905,60.23557859230386,2.0955183238400465,1.8816799209800423,4,-2.1599960327148438,-3.4099960327148438,-4.802495956420898,-6.524997711181641,13.910003662109375,2,0.11263861612013737,-2.1034485782561645,95.04000091552734,1.781450997630325,93.0199966430664,4.914875657424843,90.97000122070312,0.11263861612013737
6474,2017-04-27,94.16000366210938,95.2699966430664,93.37999725341795,94.26000213623048,291900.0,0.003410137859197082,-1.2770922093381096,0.06493403550144405,54.88721490833522,55.73673461806654,-3.4403061589357833,-3.0017022104414366,-4.807379480352921,-7.813911984692567,8.783458932873625,1.8899993896484517,0.8101148106373444,2.8340038299560604,-1.0184235617034432,6.686431221615564,0.9077901341263157,4.760217525785805,-6.2961286550292925,64.9484987848028,10.029325336092839,1.9262136958297498,4,-2.2550048828125,-3.7300033569335938,-5.180004119873047,-6.845005035400391,11.739997863769531,3,0.1289294702367736,-2.0104308642318713,93.83999633789062,-2.1034485782561645,95.04000091552734,1.781450997630325,93.0199966430664,0.1289294702367736
6475,2017-04-28,94.2699966430664,94.54000091552734,93.11000061035156,94.12999725341795,309700.0,0.0011681497098463556,3.2058341748008528,-1.4000152590218398,57.56718345834972,55.71446442326332,-2.751705280449954,-2.8888546530935884,-4.746025246122031,-7.7501530354600305,9.748852176287867,1.4300003051757812,0.5185555086532645,2.7084968566894503,-1.2633735355804276,6.680367248959328,0.7225616605545042,4.694432052824396,-5.885554081479484,58.11798820399476,4.074003714348969,1.9859351961349394,4,-1.7949943542480469,-3.839996337890625,-5.50999641418457,-6.954998016357422,10.97000122070311,4,0.12358122351472223,-1.2770922093381096,94.16000366210938,-2.0104308642318713,93.83999633789062,-2.1034485782561645,95.04000091552734,0.12358122351472223
6476,2017-05-01,94.8499984741211,96.26000213623048,93.86000061035156,94.56999969482422,273000.0,0.006152560217549841,-1.8235362755921933,1.999999999999797,59.239133815007996,56.23031455140505,-2.6773582591634266,-3.357464048639031,-5.125709574333811,-8.192621268597279,10.550489044840711,2.4000015258789205,0.6927268558347635,3.108498764038089,-1.1218185194066024,7.33881604748278,0.9933401223157432,5.223657405760434,-5.976222411297741,50.72879617951986,-2.113939809558893,2.1151586417223474,5,-1.7049980163574219,-4.4199981689453125,-6.089998245239258,-7.534999847412109,11.720001220703125,0,0.12525044885534542,3.2058341748008528,94.2699966430664,-1.2770922093381096,94.16000366210938,-2.0104308642318713,93.83999633789062,0.12525044885534542
6477,2017-05-02,93.86000061035156,95.43000030517578,92.81999969482422,95.33999633789062,284900.0,-0.010437510592471333,2.1445721114072986,-5.285722070844686,56.221792518865655,56.31709415858823,-1.1901506059248845,-2.293680607014437,-3.967268599373938,-7.080148288349378,10.956145727493617,2.6100006103515625,1.0632628697255058,1.9970008850097685,-2.3340326521357326,6.32803442215527,-0.1685158835629892,4.162517653582526,-4.526251056365965,27.957004684282634,-23.425099181751808,2.165516768572751,5,-0.7150001525878906,-3.4300003051757812,-5.100000381469727,-6.545001983642578,14.169998168945312,1,0.11165561111644884,-1.8235362755921933,94.8499984741211,3.2058341748008528,94.2699966430664,-1.2770922093381096,94.16000366210938,0.11165561111644884
6478,2017-05-03,93.94000244140624,94.02999877929688,92.66000366210938,93.22000122070312,202600.0,0.0008523527651229656,2.0444542402766945,-0.48648871568050345,71.13986336170659,58.173009442109134,-0.8009970391577497,-2.314345186445891,-3.8966690031764557,-7.056883330452834,11.23173092779689,1.3699951171875,1.2515556136632995,1.9640026092529155,-2.4637772939062472,6.391782512412078,-0.24988734232665877,4.17789256083249,-4.173877805728139,35.555536717535844,-21.246985640251225,2.2138899515795805,5,-0.7950019836425639,-2.515003204345689,-5.360002517700181,-6.625003814697251,12.14999389648439,2,0.15116027867999304,2.1445721114072986,93.86000061035156,-1.8235362755921933,94.8499984741211,3.2058341748008528,94.2699966430664,0.15116027867999304
6479,2017-05-04,94.29000091552734,94.36000061035156,92.77999877929688,94.16999816894531,209100.0,0.0037257660743559295,11.15376038029285,0.16667019878777933,80.68781591501907,61.70563788163238,-0.678347911767375,-2.502833003119747,-4.058268035348689,-7.308035986123457,11.884657758203847,1.5800018310546875,1.4720135843872413,2.1300010681152344,-2.3641212374836016,6.62412337371407,-0.11706008468418361,4.377062220914652,-4.117443703058299,45.27772067503198,-16.98114767379095,2.2470611527994193,5,-0.45999908447265625,-2.6100006103515625,-5.710000991821289,-6.975002288818359,9.849998474121094,3,0.14275107597603287,2.0444542402766945,93.94000244140624,2.1445721114072986,93.86000061035156,-1.8235362755921933,94.8499984741211,0.14275107597603287
6480,2017-05-05,96.55999755859376,96.6500015258789,94.33999633789062,94.61000061035156,315000.0,0.024074627436901475,1.1690139836093758,16.249602644796354,81.84078358782564,64.6355664734928,-2.3155165672161644,-4.712812453199163,-6.2440353607308765,-9.463067287026433,12.637458578644011,2.3600006103515625,1.7260457942199707,4.208498001098647,-0.695593217729396,9.11258921992669,1.7564523916846326,6.660543610512661,-6.005393723941225,97.74426026383605,30.330597356867685,2.452045609414021,5,-1.9049949645996236,-4.824996948242202,-7.997497558593764,-9.24499893188478,8.22000122070311,4,0.09672746689556933,11.15376038029285,94.29000091552734,2.0444542402766945,93.94000244140624,2.1445721114072986,93.86000061035156,0.09672746689556933
6481,2017-05-08,96.69000244140624,96.94000244140624,94.62999725341795,96.6999969482422,414600.0,0.001346363774849646,8.428486905615095,-0.005125396142273625,80.41144108105303,66.86942121485126,-2.089966413343518,-4.725980527669847,-6.384566941351025,-9.468679247193009,13.46336583206954,2.3100051879882812,2.01005180787773,4.11050262451171,-1.1605082119219503,9.38151346094537,1.4749972062948729,6.746008042728548,-5.647766791455581,94.15887683872025,23.895202235358894,2.6355054182168334,5,-1.8899993896484233,-4.810001373291001,-8.320001602172837,-9.375003814697251,6.309997558593764,0,0.0884268818541456,1.1690139836093758,96.55999755859376,11.15376038029285,94.29000091552734,2.0444542402766945,93.94000244140624,0.0884268818541456
6482,2017-05-09,98.4499969482422,99.0,96.5199966430664,99.0,957800.0,0.018202445572410797,8.018143986683313,55.030534350987125,82.36712750182137,69.37359512755381,-3.7050055634692995,-6.311830626134608,-8.11712293877433,-11.119927791766756,14.391006241597234,2.4800033569335938,2.465110168150119,5.554497146606465,-0.3256290888271849,11.434623382040115,2.614434028889633,8.494560264323297,-6.817984619145989,91.32486798973784,19.189484193998055,2.940063117716826,5,-2.619995117187514,-5.539997100830092,-10.1324977874756,-11.134998321533217,5.9500045776367045,1,0.08247844589422293,8.428486905615095,96.69000244140624,1.1690139836093758,96.55999755859376,11.15376038029285,94.29000091552734,0.08247844589422293
6483,2017-05-10,98.87000274658205,100.19000244140624,97.1500015258789,97.45999908447266,578100.0,0.004266183965050407,-1.9950765946571516,-2.5636287973367544,82.38132708414918,72.42849648042201,-3.728569121395992,-6.519509164305987,-8.450084283719761,-11.428120299100229,15.974658506063232,3.0400009155273295,2.7021741988936867,5.6275028228759965,-0.8057948672128958,12.060800512964889,2.4108539778315503,8.844151667920443,-6.353831896977383,82.18624774001213,11.548874820426704,3.2166488450444444,5,-2.444999694824233,-5.365001678466811,-10.407503128051772,-11.555004119873061,5.430000305175753,2,0.09264686738396488,8.018143986683313,98.4499969482422,8.428486905615095,96.69000244140624,1.1690139836093758,96.55999755859376,0.09264686738396488
6484,2017-05-11,99.0999984741211,99.43000030517578,97.1999969482422,98.27999877929688,315700.0,0.0023262437660547253,2.013511214669005,0.5815585568036649,82.49398826988414,75.19814145948139,-3.5583311530563293,-6.251731078866669,-8.588568319348695,-11.554528131490557,17.349122279465984,2.2300033569335795,2.7046171724381054,5.33799858093262,-1.2308094836421901,11.90680664550743,2.053594548645222,8.622402613220018,-5.509491201664204,81.36747299066757,12.6644919460674,3.2844040322874037,5,-2.6749954223632812,-5.594997406005859,-10.729997634887695,-11.78499984741211,6.900001525878906,3,0.07053479284961739,-1.9950765946571516,98.87000274658205,8.018143986683313,98.4499969482422,8.428486905615095,96.69000244140624,0.07053479284961739
6485,2017-05-12,99.63999938964844,99.7300033569336,98.3499984741211,98.94000244140624,229800.0,0.005449050694671387,2.1363573311138855,0.8536551326305777,80.09090070488621,77.51500444724563,-3.6391903472445364,-6.136851604136851,-8.973124446533802,-11.975891762114003,18.06234474942658,1.3800048828125,2.836103938556363,5.262499618530271,-1.0714085308589887,11.59640776791953,2.095545543835641,8.4294536932249,-5.125562793538634,90.10786801159803,23.81175454455264,3.1669540746946274,5,-3.214996337890625,-6.134998321533203,-11.084999084472656,-12.325000762939453,6.19000244140625,4,0.04516258558375208,2.013511214669005,99.0999984741211,-1.9950765946571516,98.87000274658205,8.018143986683313,98.4499969482422,0.04516258558375208
6486,2017-05-15,100.69000244140624,100.98999786376952,99.68000030517578,99.7300033569336,357500.0,0.010537967264047099,-1.4716814095597017,1.371433242506764,78.16549309970004,79.9531934006717,-4.217149365068849,-6.594834034797799,-9.864204521344803,-12.928049599158399,18.928691437055424,1.3499984741210795,3.1103668774345152,5.722002410888663,-0.655816206732112,12.099821028509439,2.5330931020782685,8.910911719699058,-5.380986626954936,93.28869484478366,28.102073304199735,3.188909308810391,5,-3.8650016784667827,-6.785003662109361,-11.895004272460923,-13.375003814697251,4.4599990844726705,0,0.040619686550019685,2.1363573311138855,99.63999938964844,2.013511214669005,99.0999984741211,-1.9950765946571516,98.87000274658205,0.040619686550019685
6487,2017-05-16,100.5,101.0,99.7699966430664,101.0,290700.0,-0.0018870040401161026,3.920013427734375,-0.5208338300391878,86.91796290187533,81.70631557180154,-3.337148143386969,-5.870167813259286,-9.485196122266416,-12.659633689357292,20.424503938311727,1.2300033569335938,3.361992007751354,5.001499938964841,-1.362908273862402,11.365908151792084,1.8192958325512194,8.183704045378462,-4.2820270576577855,87.01298186581376,20.324332977195738,3.182204106413621,5,-3.6100006103515625,-6.590000152587891,-11.207502365112305,-13.185001373291016,4.5800018310546875,1,0.02487562189054726,-1.4716814095597017,100.69000244140624,2.1363573311138855,99.63999938964844,2.013511214669005,99.0999984741211,0.02487562189054726
6488,2017-05-17,98.11000061035156,99.36000061035156,96.7699966430664,99.27999877929688,440200.0,-0.02378108845421334,2.894737445934628,2.339996337890625,67.80882891163114,80.27531701586955,-0.32791240034565305,-3.0290260661704878,-6.916203567345661,-10.192826125581178,21.649243603204916,3.7300033569335938,3.504748150123376,2.2265007019042997,-3.7623429328920253,8.215344336700625,-0.7679211154938628,5.220922519302462,2.8899993896484375,31.678555646739476,-33.77488687066006,2.994421817398161,5,-0.44000244140625,-4.200000762939453,-8.492500305175781,-10.795001983642578,7.1399993896484375,2,0.06411172027720569,3.920013427734375,100.5,-1.4716814095597017,100.69000244140624,2.1363573311138855,99.63999938964844,0.06411172027720569
6489,2017-05-18,98.11000061035156,99.0,96.5199966430664,97.56999969482422,293800.0,0.0,1.1379342096176424,-0.4615399663523612,67.48635151764458,78.68038011918276,0.3027795973619618,-2.587539221790877,-6.7428689773863795,-10.105657914830104,23.32106062535474,2.4800033569335938,3.7999663279070717,1.8620006561279325,-3.7015223414073404,7.425523653663205,-0.9197608426397039,4.643762154895569,2.8899993896484375,35.49113338998608,-29.614152682383185,2.7817614987676387,5,-0.2950019836425781,-4.200000762939453,-8.184999465942383,-10.795001983642578,6.080001831054673,3,0.06309247174495614,2.894737445934628,98.11000061035156,3.920013427734375,100.5,-1.4716814095597017,100.69000244140624,0.06309247174495614
6490,2017-05-19,98.4800033569336,99.27999877929688,98.12999725341795,98.77999877929688,266700.0,0.003771305109369072,-1.2999855042609474,-0.5555461365659305,66.85238367126041,77.17381818476137,0.26124377603295557,-2.4939286407054766,-6.940368262443613,-10.389447741028732,24.73170391970011,1.1699981689453125,3.9288254945230676,1.8565032958984347,-3.1975270007814345,6.910533592578304,-0.6705118524414928,4.383518444238362,2.3407965087890688,43.750117080464506,-22.216416704101434,2.5270151483399332,5,0.2799949645996094,-4.570003509521484,-8.59250259399414,-11.16500473022461,2.9499969482421875,4,0.07636064568164902,1.1379342096176424,98.11000061035156,2.894737445934628,98.11000061035156,3.920013427734375,100.5,0.07636064568164902
6491,2017-05-22,103.68000030517578,103.77999877929688,98.9499969482422,99.06999969482422,655400.0,0.05280256672408079,1.0083177890288875,-15.366903181506066,82.77702768430618,77.21936264948191,-4.29456907405492,-7.224775048520257,-11.92644712900261,-15.482178171375224,26.713173180981332,5.299995422363281,4.089628589481748,6.523500061035151,0.8581393757684452,12.188860746301856,3.690819718401798,9.356180403668503,-7.160003662109375,98.6226109545883,26.69774995248737,2.8326803426333558,5,-3.5300025939941406,-8.15500259399414,-14.25,-16.365001678466797,-1.6800003051757812,0,0.02073689737220774,-1.2999855042609474,98.4800033569336,1.1379342096176424,98.11000061035156,2.894737445934628,98.11000061035156,0.02073689737220774
6492,2017-05-23,102.27999877929688,104.27999877929688,101.6500015258789,104.27999877929688,305700.0,-0.013503101097203762,1.6299972534179688,-0.43383942195345576,75.58280606269963,76.4639714248764,-2.5637541931873074,-5.5385233464149195,-10.32406268596958,-13.958969344157666,27.768281710958682,2.6299972534179688,4.036707585368831,4.761498641967776,-1.2491457744102377,10.77214305834579,1.7561764337787764,7.766820850156776,-5.614802093505858,74.22681121874628,-2.2035750224247437,3.0053222081890043,5,-1.8800010681152344,-5.93499755859375,-12.849998474121094,-14.96500015258789,-2.0499954223632812,1,0.02806025401677026,1.0083177890288875,103.68000030517578,-1.2999855042609474,98.4800033569336,1.1379342096176424,98.11000061035156,0.02806025401677026
6493,2017-05-24,104.41000366210938,104.47000122070312,102.0,102.0500030517578,341000.0,0.020825233752775896,-1.0081255931372852,-1.1800003051757884,77.98671861516439,75.96316368546309,-4.274809304460234,-7.205476226836197,-12.211800336342407,-15.957399414606073,28.712057513201263,2.470001220703125,4.1078859595618695,6.363003158569342,-0.12556894635031313,12.851575263488996,3.1187171061095142,9.607289211029169,-7.440214892578126,99.24531416293114,18.094646335314266,3.244286052459825,5,-3.9150047302246094,-7.3000030517578125,-14.980003356933594,-17.09500503540039,-3.8900070190429688,2,0.006416992102725727,1.6299972534179688,102.27999877929688,1.0083177890288875,103.68000030517578,-1.2999855042609474,98.4800033569336,0.006416992102725727
6494,2017-05-25,106.3000030517578,107.2699966430664,104.51000213623048,105.0,427900.0,0.018101707914548237,-1.421049109234267,0.5508486082824074,77.5141208357328,75.67685481111272,-5.6279183013554785,-8.579204786362808,-13.895761805838632,-17.700623872516772,30.064790511626178,2.8599929809570312,4.044556169000998,7.6460025787353345,0.4551198253697919,14.836885332100877,4.050561202052563,11.241443955418106,-8.880201535156232,89.3873779422001,9.908731351106113,3.5954413766827713,5,-4.405006408691392,-7.790004730224595,-16.870002746582017,-18.280002593994126,-6.6100006103515625,3,-0.009877733034932779,-1.0081255931372852,104.41000366210938,1.6299972534179688,102.27999877929688,1.0083177890288875,103.68000030517578,-0.009877733034932779
6495,2017-05-26,105.91999816894531,106.5,105.0,106.0500030517578,237700.0,-0.0035748341665376993,1.9126248111167077,-0.10000352125073843,75.71027702121447,75.40405302461431,-4.764446695199666,-7.675170376109946,-13.32342650506537,-17.182387548490354,31.636219469019256,1.5,3.9620780635854373,6.683497619628909,-0.8893886594247675,14.256383898682586,2.897054480102071,10.469940759155747,-7.712181042226561,83.77405620626506,5.898212365308453,3.7864431395268374,5,-4.025001525878906,-7.409999847412109,-16.48999786376953,-17.89999771118164,-6.05999755859375,4,-0.01633304151667081,-1.421049109234267,106.3000030517578,-1.0081255931372852,104.41000366210938,1.6299972534179688,102.27999877929688,-0.01633304151667081
6496,2017-05-30,106.7300033569336,107.1500015258789,105.01000213623048,105.5500030517578,274300.0,0.007647330079219694,1.1188147980284262,-9.076584507043355,74.3529272376648,74.00793795081316,-5.171405020787205,-7.9575067958903105,-13.909670350350666,-17.86050215823147,32.72457616159114,2.1399993896484233,3.8995817550673593,6.89950256347656,-1.0775743236494577,14.876579450602577,2.910964119913544,10.888041007039575,-7.797211868907027,90.39157019049067,13.629650433126372,3.9885384435630105,5,-4.8350067138671875,-7.535003662109375,-17.300003051757812,-18.680004119873047,-8.069999694824219,1,-0.04965804258464401,1.9126248111167077,105.91999816894531,-1.421049109234267,106.3000030517578,-1.0081255931372852,104.41000366210938,-0.04965804258464401
6497,2017-05-31,104.33999633789062,105.9499969482422,102.0999984741211,105.0500030517578,565000.0,-0.022393019243615586,2.0677345815982013,-0.6017004493582712,64.41746610312984,73.63111986097967,-2.435534123611319,-4.998377895790611,-11.297138808634259,-15.314758276367101,33.87357603754039,4.6300048828125,3.8535301805839026,3.9854957580566435,-3.7121799199258447,11.683171436039132,0.13665791906539937,7.834333597047888,-4.740228437460871,44.40223583385571,-30.365141528620057,3.8488378389912414,5,-2.4449996948242188,-4.374996185302734,-14.927495956420898,-16.289997100830078,-4.489997863769531,2,-0.022426647690430013,1.1188147980284262,106.7300033569336,1.9126248111167077,105.91999816894531,-1.421049109234267,106.3000030517578,-0.022426647690430013
6498,2017-06-01,108.13999938964844,108.2699966430664,104.4800033569336,105.06999969482422,493800.0,0.036419428647975316,1.2762762074740703,-4.32390234467353,70.05321275251184,73.91632666485381,-5.211170405623619,-8.095044125431656,-14.699500404966031,-18.954666796882748,35.36566974034407,3.9300003051757812,3.901763233579402,7.075498962402349,-0.7494773945741002,14.900475319378799,3.1630107839141175,10.987987140890581,-7.926613189807753,97.89307468400447,22.97077880464967,3.9124881784882257,6,-4.94000244140625,-7.674999237060547,-17.354999542236328,-18.61499786376953,-8.110000610351562,3,-0.07314588567930047,2.0677345815982013,104.33999633789062,1.1188147980284262,106.7300033569336,1.9126248111167077,105.91999816894531,-0.07314588567930047
6499,2017-06-02,107.75,108.76000213623048,107.37999725341795,108.33000183105469,346200.0,-0.0036064304776182166,-1.090904887409255,-0.18892569664828487,68.11074090556265,74.05614413533183,-3.6989134711292877,-7.004053563580598,-13.931081775926685,-18.405375097713005,36.84965107956914,1.3800048828125284,3.9181212940581958,6.012499618530271,-1.6732656698687833,13.698264906929325,2.1696169743307365,9.855382262729805,-6.730952755836739,84.83481109812799,11.344562914036189,3.84288264419953,6,-3.8950004577636577,-7.039997100830078,-16.69499969482422,-17.474998474121094,-7.0800018310546875,4,-0.06709979913627462,1.2762762074740703,108.13999938964844,2.0677345815982013,104.33999633789062,1.1188147980284262,106.7300033569336,-0.06709979913627462
6500,2017-06-05,105.9000015258789,108.36000061035156,105.80999755859376,108.04000091552734,273100.0,-0.017169359388594874,-1.1982715529715229,3.689642471916024,61.233275967630924,71.66239394459014,-0.766283991585027,-4.657226520767196,-11.717003671560235,-16.39676222862778,37.342069189592806,2.5500030517577983,4.277631765847886,3.695500946044916,-3.7982900264951667,11.189291918584999,-0.051394540225118135,7.4423964323149505,-3.952039694667576,57.05707150548708,-13.353421706932686,3.746895486270039,6,-0.6949996948242188,-5.189998626708984,-14.732501983642578,-15.470001220703125,-5.3800048828125,0,-0.05864021713876111,-1.090904887409255,107.75,1.2762762074740703,108.13999938964844,2.0677345815982013,104.33999633789062,-0.05864021713876111
6501,2017-06-06,105.23999786376952,106.18000030517578,105.02999877929688,105.02999877929688,308500.0,-0.006232329108589285,-9.95244323342416,-0.09813044129285524,60.01689041576926,69.93284776159788,0.15452658042528356,-3.503460171097828,-10.688247654742085,-15.573186485969785,37.64172891753446,1.1500015258789062,4.685671671622643,2.607997512817363,-4.528192283919921,9.744187309554647,-0.9600973855512791,6.176092411186005,-2.4745911959558953,47.147112058102195,-20.28904481431644,3.5680948983686394,6,0.14000320434571734,-4.529994964599595,-13.787496566772447,-14.809997558593736,-5.059997558593736,1,-0.05112122161368937,-1.1982715529715229,105.9000015258789,-1.090904887409255,107.75,1.2762762074740703,108.13999938964844,-0.05112122161368937
6502,2017-06-07,106.56999969482422,106.83999633789062,104.91999816894531,105.79000091552734,431000.0,0.012637797967046227,1.909105621510398,3.7142960944598333,68.71678812354607,68.9028554847514,-0.5620482638866662,-4.42058654429421,-11.619024688799854,-16.710582199933484,37.40857791702536,1.9199981689453125,5.174719824098446,3.531999206542963,-3.525906954014374,10.5899053671003,0.0030461262642944575,7.060952286821632,-3.0852415708005765,48.83170406497093,-22.17217369072224,3.528953080278669,6,-1.1399993896484375,-5.859996795654297,-14.782499313354492,-16.139999389648438,-4.470001220703125,2,-0.0742234780460359,-9.95244323342416,105.23999786376952,-1.1982715529715229,105.9000015258789,-1.090904887409255,107.75,-0.0742234780460359
6503,2017-06-08,108.02999877929688,108.1999969482422,106.02999877929688,106.5999984741211,438400.0,0.01369990699684287,1.4519799824997504,1.8333365937634494,70.61510098313164,68.13629772335128,-1.6254874297879809,-5.437963025735513,-12.72165744378519,-17.969605654000873,36.97473158755868,2.1699981689453267,4.965176930648795,4.533998489379883,-2.573732696635062,11.641729675394828,0.9801328963724103,8.087864082387355,-3.912211373808418,80.98951555381568,5.266583057059577,3.5538655930074747,6,-2.5999984741210938,-7.319995880126953,-16.24249839782715,-17.599998474121094,-7.30999755859375,3,-0.07571971116918508,1.909105621510398,106.56999969482422,-9.95244323342416,105.23999786376952,-1.1982715529715229,105.9000015258789,-0.07571971116918508
6504,2017-06-09,106.08999633789062,109.3000030517578,104.4499969482422,108.11000061035156,526000.0,-0.01795799743893023,1.204543641779866,-1.4125900988619933,64.84585395098321,66.92913960443668,0.31468532513068226,-3.1067202870930544,-10.447523031469842,-15.823338215459742,36.2588959057849,4.850006103515597,4.922297892214814,2.2444961547851534,-4.636908726804421,9.125901036374728,-1.196206286009641,5.685198595579948,2.670005798339858,33.81437785118757,-44.05463383652372,3.4407024407947886,6,-0.3899955749511719,-5.049995422363281,-13.804996490478516,-15.659996032714844,-5.569999694824219,4,-0.05712129105267383,1.4519799824997504,108.02999877929688,1.909105621510398,106.56999969482422,-9.95244323342416,105.23999786376952,-0.05712129105267383
6505,2017-06-12,104.13999938964844,105.58999633789062,101.75,105.43000030517578,437000.0,-0.01838059209684162,3.7702025826323897,0.6386129639001986,51.02769998585257,64.33744768756866,2.21898660869347,-0.8456667592222686,-8.202697714473672,-13.692128807343863,35.037001595972804,4.339996337890625,4.571488477247499,0.06949920654297159,-6.521055842274933,6.660054255360876,-3.2257783178659736,3.3647767309519168,5.160003662109361,31.655608259548924,-41.78762859281497,3.295277524408949,6,1.3850021362304688,-2.3199996948242188,-11.384998321533203,-13.709999084472656,-3.519996643066392,0,-0.0333205419727326,1.204543641779866,106.08999633789062,1.4519799824997504,108.02999877929688,1.909105621510398,106.56999969482422,-0.0333205419727326
6506,2017-06-13,104.77999877929688,105.4499969482422,104.02999877929688,105.1999969482422,297800.0,0.006145567441899313,2.086958685087757,0.32557974485904473,55.78167677095611,63.377915539549356,1.4229258959264257,-1.2264224874337515,-8.588835329621645,-14.141841674996272,33.42077988141747,1.4199981689453267,4.103570926210409,0.5049987792968693,-5.894959198670236,6.9049567572639745,-2.694980209686676,3.704977768280415,4.520004272460923,40.13241794109511,-31.83976087175246,3.1999789889835504,6,0.7450027465820312,-2.8149986267089986,-11.584997177124023,-14.294998168945312,-4.779998779296875,1,-0.0406566347190318,3.7702025826323897,104.13999938964844,1.204543641779866,106.08999633789062,1.4519799824997504,108.02999877929688,-0.0406566347190318
6507,2017-06-14,103.0,105.52999877929688,102.18000030517578,105.52999877929688,330600.0,-0.016987963352110502,1.648221415389069,6.023832879200523,46.685466931429495,60.781499337206874,3.3445746662552978,0.7910296570975532,-6.576227272935739,-12.175504371263997,31.473136184396967,3.3499984741210938,3.629229147698922,-1.4000000000000057,-7.583508543635929,4.783508543635918,-4.4917542718179675,1.6917542718179561,5.9980029296874875,16.556284698573386,-49.81936298874448,3.091754271817965,6,2.5250015258789062,-0.09000015258789062,-9.659997940063477,-12.369998931884766,-4.1699981689453125,2,-0.027378637813827322,2.086958685087757,104.77999877929688,3.7702025826323897,104.13999938964844,1.204543641779866,106.08999633789062,-0.027378637813827322
6508,2017-06-15,104.4000015258789,104.44000244140624,101.01000213623048,101.6999969482422,283600.0,0.013592247824067094,1.4676204302639317,-1.0671960001447418,45.42829753432768,58.26122785151409,1.5178851743977617,-0.11971725425644308,-7.730614962247472,-13.390631053200536,31.334391669760777,3.430000305175753,3.160603808409917,-0.31449851989745525,-5.744970965587555,5.115973925792645,-3.029734742742505,2.4007377029475947,4.308081286621075,40.89262985844665,-21.639754882611072,2.7152362228450513,6,0.7550010681152344,-1.4900016784667969,-10.030000686645508,-12.740001678466797,-4.0800018310546875,3,-0.022030680250399115,1.648221415389069,103.0,2.086958685087757,104.77999877929688,3.7702025826323897,104.13999938964844,-0.022030680250399115
6509,2017-06-16,104.3000030517578,105.52999877929688,102.88999938964844,103.91000366210938,682700.0,-0.0009578397764326008,-1.1728319089750272,0.1444439734949587,46.04879533810843,56.57406333712271,1.203608865938719,0.49307843358974424,-7.346606051583407,-13.117076397565086,31.233310331515717,2.6399993896484375,3.029965287230624,-0.7239971160888814,-5.189401809847382,3.7414075776696194,-2.956699462968132,1.508705230790369,3.9461949201660076,71.83417206805123,11.49347442103712,2.232702346879248,6,0.8549995422363423,-1.390003204345689,-9.335000991821275,-12.045001983642564,-4.080001831054673,4,-0.03432408174789925,1.4676204302639317,104.4000015258789,1.648221415389069,103.0,2.086958685087757,104.77999877929688,-0.03432408174789925
6510,2017-06-19,106.0,106.4800033569336,104.79000091552734,105.16000366210938,519000.0,0.016299107368180854,-1.1392411175601418,2.1538401345906335,48.29358785089764,55.27147416324809,-0.5372043569080347,-0.6478696265922395,-8.805327251532688,-14.633306773250155,31.142583284629666,2.1800003051757955,2.4159938638738794,0.5999999999999943,-2.6449280118843177,3.8449280118843063,-1.0224640059421688,2.2224640059421574,1.8120262217822045,91.22480347688305,33.252523522826415,1.622464005942156,6,-0.8449974060058594,-3.0900001525878906,-11.034997940063477,-13.744998931884766,-5.940002441406236,0,-0.051698144876731966,-1.1728319089750272,104.3000030517578,1.4676204302639317,104.4000015258789,1.648221415389069,103.0,-0.051698144876731966
6511,2017-06-20,105.83000183105469,106.54000091552734,105.3000030517578,105.8499984741211,326000.0,-0.0016037563108047825,-1.2963046687906297,-0.023805631244323344,53.886295345551495,53.623641632359806,-0.3069967806740834,-0.3252139218311356,-8.371711195184758,-14.272437750011065,29.746757513715337,1.2399978637695455,1.8463168418918343,0.3225017547607365,-2.8234489209803684,3.4684524305018414,-1.250473583109823,1.895477092631296,1.573902945594412,87.16095404702907,26.337308400072345,1.5729753378705555,6,-0.6749992370605469,-2.920001983642578,-10.864999771118164,-13.575000762939453,-3.0600051879882812,1,-0.04922988750193735,-1.1392411175601418,106.0,-1.1728319089750272,104.3000030517578,1.4676204302639317,104.4000015258789,-0.04922988750193735
6512,2017-06-21,105.1500015258789,106.4000015258789,104.68000030517578,106.1999969482422,295900.0,-0.006425401997642632,1.372407987161611,52.50858450972982,40.685362253738084,50.298115106871634,0.16806825019892813,0.6122126602692646,-7.430559435792844,-13.401666898830058,28.07174596844142,1.720001220703125,1.5520396374165273,-0.5009986877441435,-3.2658141535799388,2.263816778091652,-1.8834064206620411,0.8814090451737542,1.870269092345083,74.86438161881156,17.956061982964314,1.3824077329179003,6,0.005001068115234375,-2.240001678466797,-9.785001754760742,-12.495002746582031,-2.3899993896484233,2,-0.048977664775510465,-1.2963046687906297,105.83000183105469,-1.1392411175601418,106.0,-1.1728319089750272,104.3000030517578,-0.048977664775510465
6513,2017-06-22,105.08000183105469,105.94000244140624,103.69000244140624,104.94000244140624,320800.0,-0.0006657127323672629,1.4193540448083588,-0.13333333333334507,41.51303593722267,47.705579772009344,-0.2507662046576513,0.7746998335694144,-7.08838982622332,-13.138089683234853,26.272395833074004,2.25,1.3225369531721611,-0.6044982910156307,-3.321830322150518,2.1128337401192567,-1.9631643065830815,0.7541677245518201,1.579652678249687,60.00004180488406,6.35059518580799,1.3586660155674455,6,-1.3050003051757812,-2.170001983642578,-9.680002212524414,-12.420001983642578,-3.3600006103515625,3,-0.05947849154065121,1.372407987161611,105.1500015258789,-1.2963046687906297,105.83000183105469,-1.1392411175601418,106.0,-0.05947849154065121
6514,2017-06-23,105.25,106.5,104.38999938964844,105.4499969482422,572700.0,0.0016177975445663684,-1.1979193985488241,-1.4285558583105833,47.68682655638343,47.33437161317945,-0.6173716555895368,0.5502145265239875,-6.874824987507239,-13.098623089823747,23.690663215743328,2.1100006103515625,0.74717790302401,-0.3819999694824219,-3.089817683727034,2.3258177447621904,-1.735908826604728,0.9719088876398843,-4.239997863769517,54.736785747748215,1.4556580162438877,1.3539088571223077,6,-1.4749984741210938,-2.3400001525878906,-9.460000991821289,-12.59000015258789,-4.099998474121094,4,-0.04684085800642068,1.4193540448083588,105.08000183105469,1.372407987161611,105.1500015258789,-1.2963046687906297,105.83000183105469,-0.04684085800642068
6515,2017-06-26,104.19000244140624,106.62000274658205,103.68000030517578,105.58000183105469,223200.0,-0.010071235711104687,-1.4398323435185185,6.95010299839738,46.36679516090117,46.288273656506675,0.5034029505064836,1.5536144108415186,-5.391185204604525,-11.816272936664163,21.05707383095398,2.940002441406264,-0.09755153041656683,-1.3554977416992386,-4.134179152641778,1.4231836692433006,-2.7448384471705083,0.033842963772031,-3.070200347900368,17.346997031285113,-35.19358844364042,1.3893407054712732,6,-0.3749999999999716,-0.4750022888183594,-8.327503204345689,-11.530002593994126,-6.440002441406236,0,-0.03810347564715466,-1.1979193985488241,105.25,1.4193540448083588,105.08000183105469,1.372407987161611,105.1500015258789,-0.03810347564715466
6516,2017-06-27,101.43000030517578,105.4499969482422,101.30999755859376,104.25,226600.0,-0.026490086107662902,-1.7058773664172826,2.02877764970633,33.816112254026365,44.85834535901744,3.0600292417332327,4.106750173146793,-2.2808463552154024,-8.850264796638982,18.442368300799707,4.1399993896484375,-0.770980001541048,-3.850499725341791,-7.120937461396679,-0.5800619892869037,-5.485718593369242,-2.2152808573143403,5.190002441406264,2.259936522349814,-48.653375721703604,1.6352188680274446,6,2.385002136230483,2.6949996948242188,-5.095001220703125,-8.770000457763672,-5.459999084472656,1,-0.013506879054126397,-1.4398323435185185,104.19000244140624,-1.1979193985488241,105.25,1.4193540448083588,105.08000183105469,-0.013506879054126397
6517,2017-06-28,102.0,102.66999816894531,100.7300033569336,101.76000213623048,351000.0,0.005619636134370998,1.4556986474675628,-0.08510563466017573,29.8865820290233,43.13148808065029,2.6074649215823484,3.533626152896744,-2.5192230757029677,-9.220348920183241,17.353141122411998,1.9399948120117188,-0.8682238767043344,-3.1635002136230526,-6.729663662721862,0.40266323547575666,-4.946581938172457,-1.380418489073648,4.6200027465820455,21.561914680303673,-24.491641549260905,1.783081724549406,6,1.6750030517578125,3.015003204345703,-4.162502288818359,-7.950000762939453,-5.800003051757798,2,0.007548986696729543,-1.7058773664172826,101.43000030517578,-1.4398323435185185,104.19000244140624,-1.1979193985488241,105.25,0.007548986696729543
6518,2017-06-29,100.2300033569336,102.38999938964844,99.08000183105469,102.0500030517578,645700.0,-0.01735290826535696,1.6480061279483884,-7.583399561306299,30.229422621024142,41.373780000974264,4.161352378287361,4.9335891117942055,-0.4480974832963227,-7.2519933943775925,15.82300755713949,3.30999755859375,-1.1990759588932605,-4.537997055053708,-8.451796402308702,-0.6241977077987144,-6.494896728681212,-2.581097381426204,6.15439941406251,15.252007775100829,-31.01338855106107,1.9568996736274986,6,2.6199989318847656,3.9599990844726562,-1.857503890991211,-5.930004119873047,-2.9800033569335938,3,0.025241930505451426,1.4556986474675628,102.0,-1.7058773664172826,101.43000030517578,-1.4398323435185185,104.19000244140624,0.025241930505451426
6519,2017-06-30,100.5199966430664,101.66000366210938,99.73999786376952,100.63999938964844,457100.0,0.002893278224286755,-1.2857207732934692,0.06593558610108581,36.24617007893191,40.03517802631141,3.664096096751237,4.29434303261182,-0.440600865912387,-7.348071002362559,14.0999413253442,1.920005798339858,-1.1602220635767537,-3.8865036010742244,-7.972403292529634,0.19939609038118533,-5.929453446801929,-1.8435537553465196,5.4261420715332065,19.098072110923656,-27.816769385970286,2.042949845727705,6,2.330005645751953,3.6700057983398438,-1.7174968719482422,-6.124996185302734,6.1300048828125,4,0.011937968739670568,1.6480061279483884,100.2300033569336,1.4556986474675628,102.0,-1.7058773664172826,101.43000030517578,0.011937968739670568
6520,2017-07-03,99.69000244140624,101.19000244140624,99.01000213623048,100.91000366210938,169400.0,-0.008257005863294808,1.4494402249387148,10.166444147752678,30.936308440697502,37.48517948132762,3.916779480485218,4.88573992412482,0.6785364941363667,-6.326220421918478,13.130695512322689,2.180000305175753,-1.2230613586501136,-4.405997848510751,-8.933942389369832,0.121946692348331,-6.6699701189402845,-2.142025578081217,5.844168060180678,10.559019456155976,-35.67649125613897,2.26397227042954,7,3.1250000000000284,4.465000152587905,0.5124950408935689,-3.8950042724609233,4.149993896484389,0,0.014645391199892943,-1.2857207732934692,100.5199966430664,1.6480061279483884,100.2300033569336,1.4556986474675628,102.0,0.014645391199892943
6521,2017-07-05,99.86000061035156,100.4800033569336,98.61000061035156,99.7300033569336,351200.0,0.0017052679785543035,1.7299255439413261,-0.10655501913600196,36.62689061868419,37.034238188543846,3.141211592645604,4.523966011261237,0.7395307920396021,-6.318989756401109,12.514323550423597,1.8700027465820312,-1.3073655353895788,-3.9669998168945284,-8.835233749304265,0.9012341155152086,-6.401116783099397,-1.53288285068966,5.152236422006837,30.7881958538162,-18.4083416436408,2.434116966204869,7,2.7550010681152344,4.095001220703125,0.3424968719482422,-4.06500244140625,2.6399993896484375,2,-0.021129587396906513,1.4494402249387148,99.69000244140624,-1.2857207732934692,100.5199966430664,1.6480061279483884,100.2300033569336,-0.021129587396906513
6522,2017-07-06,98.66000366210938,99.79000091552734,97.83000183105469,99.33000183105469,341500.0,-0.012016792919164021,1.4654133317978542,-5.153940958976466,25.12992812880367,35.2138928764973,3.714396843538438,5.376644980083441,2.09621796366811,-4.953329519131003,11.766241285141962,2.029998779296875,-1.6323083062309252,-4.771496963500979,-9.975119010241343,0.43212508323938437,-7.373307986871154,-2.1696859401308046,5.7120097280483435,18.201804285848137,-30.721370759436784,2.601811023370179,7,3.5649986267089844,4.904998779296875,1.8849945068359375,-2.8650054931640625,4.829994201660142,3,-0.027265379500886366,1.7299255439413261,99.86000061035156,1.4494402249387148,99.69000244140624,-1.2857207732934692,100.5199966430664,-0.027265379500886366
6523,2017-07-07,99.8499984741211,100.5999984741211,97.8499984741211,99.19000244140624,321500.0,0.012061572753303551,1.5463009731028028,-0.9850713976633704,32.383150048174755,33.51348437558522,1.9048200920746297,3.7338394997005793,1.118657484592319,-5.973689921653886,10.466726225168008,2.75,-2.0976718989066683,-3.172502136230463,-8.134554843205876,1.7895505707449502,-5.65352848971817,-0.6914757827427565,3.7369735289442616,52.741401497193266,6.438869507431221,2.481026353487706,7,2.3750038146972656,3.7150039672851562,1.0799999237060547,-4.055000305175781,3.340003967285142,4,-0.03655484808870468,1.4654133317978542,98.66000366210938,1.7299255439413261,99.86000061035156,1.4494402249387148,99.69000244140624,-0.03655484808870468
6524,2017-07-10,100.02999877929688,100.2699966430664,99.06999969482422,99.66000366210938,322500.0,0.0018027071399748795,1.8235526433892828,0.5606020322054742,23.132235411748127,30.93186662567933,1.0130239667112164,3.2428225903656482,1.1472466965107913,-5.982085368482359,9.837758458821455,1.1999969482421875,-2.270014314055061,-2.689501953125003,-7.602721547501744,2.2237176412517385,-5.146111750313366,-0.23289215593663926,2.8661368031272048,65.47608775618667,23.829148532646357,2.4566097971883707,7,1.6100006103515625,3.535003662109375,1.802499771118164,-3.7350006103515625,6.069999694824219,0,-0.02779165063703115,1.5463009731028028,99.8499984741211,1.4654133317978542,98.66000366210938,1.7299255439413261,99.86000061035156,-0.02779165063703115
6525,2017-07-11,100.66999816894531,101.83999633789062,99.52999877929688,100.0,443400.0,0.006398074552220301,-1.869561096736895,1.8108297591553943,27.720136248937663,30.25453595844725,-0.1998095079612341,2.455420967994826,0.724028391720239,-6.452041630739927,9.99427833966707,2.30999755859375,-2.4744743881829265,-1.876002502441409,-6.8229696991691355,3.0709646942863174,-4.349486100805265,0.597481095922447,1.6182013633144408,70.82294833694192,33.490170361528264,2.473483598363862,7,-0.4199981689453125,2.8950042724609375,1.6125030517578125,-4.129997253417969,5.770004272460923,1,0.0594020409824374,1.8235526433892828,100.02999877929688,1.5463009731028028,99.8499984741211,1.4654133317978542,98.66000366210938,0.0594020409824374
6526,2017-07-12,100.5199966430664,102.22000122070312,100.4800033569336,101.58000183105469,262600.0,-0.0014900320711953574,-2.0526498952623795,-1.5821016192580108,29.04969958752841,30.161549020503372,-0.21508543804502267,2.3925788311822487,1.0748394747173649,-6.12188206393553,10.093209862560126,1.7399978637695312,-2.8596702202850963,-1.8130039215087947,-6.721661471565568,3.0956536285479785,-4.267332696537181,0.6413248535195919,-2.6899948120117188,61.27551676555336,27.505070254284007,2.454328775028387,7,-0.40999603271484375,3.0450057983398438,2.4375057220458984,-3.9799957275390625,2.5500030517578125,2,0.03302825115099339,-1.869561096736895,100.66999816894531,1.8235526433892828,100.02999877929688,1.5463009731028028,99.8499984741211,0.03302825115099339
6527,2017-07-13,100.18000030517578,101.01000213623048,99.94000244140624,100.51000213623048,274200.0,-0.0033823751417134673,-1.6419825182729033,0.3113209584200167,28.35682478832085,29.95348259464745,-0.17925648751572965,2.6461447484036853,1.6477503136551945,-5.614010692542806,10.964119805205147,1.0699996948242472,-3.1908251026121377,-2.012000274658206,-7.0013313539426605,2.9773308046262486,-4.506665814300433,0.4826652649840213,-2.2621984863281313,53.31808619289961,21.920956570464696,2.4946655396422286,7,-0.154998779296875,3.3850021362304688,2.865001678466797,-3.6399993896484375,2.7399978637695312,3,0.02315831191611961,-2.0526498952623795,100.5199966430664,-1.869561096736895,100.66999816894531,1.8235526433892828,100.02999877929688,0.02315831191611961
6528,2017-07-14,102.0999984741211,102.26000213623048,100.3499984741211,100.43000030517578,250000.0,0.019165483760196445,-1.087433607657752,-5.060572432607171,37.94946842199585,30.142737966099,-2.018351581771327,0.574453768185947,-0.014799708032626313,-7.364282203403263,11.422396700633671,2.0800018310547017,-3.033774820236175,0.022998046875002842,-4.856873876524233,4.902869970274239,-2.416937914824615,2.4629340085746207,-4.096152667236339,94.98421505787769,63.790721197504766,2.4399359616996183,7,-2.0549964904785156,1.4650039672851562,0.9700031280517578,-5.55999755859375,0.09999847412110796,4,0.013614098045268141,-1.6419825182729033,100.18000030517578,-2.0526498952623795,100.5199966430664,-1.869561096736895,100.66999816894531,0.013614098045268141
6529,2017-07-17,100.72000122070312,102.79000091552734,100.62000274658205,102.3499984741211,173700.0,-0.013516133927932938,-1.3715902126648563,-0.9760473297089862,37.04253440072939,30.82120751721365,-0.6783342168261584,1.7628782537516514,1.6006348038896476,-5.805691067493711,12.072647935258898,2.1699981689452983,-2.898918231126828,-1.1779991149902287,-5.976493351818661,3.6204951218382035,-3.577246233404452,1.2212480034239945,-2.545909160644541,36.50311845446355,3.411152946009274,2.3992471184142183,7,-0.4099998474121094,2.845001220703125,2.3500003814697266,-4.180000305175781,2.5699996948242188,0,0.02452344311722854,-1.087433607657752,102.0999984741211,-1.6419825182729033,100.18000030517578,-2.0526498952623795,100.5199966430664,0.02452344311722854
6530,2017-07-18,100.5199966430664,101.1999969482422,99.7699966430664,100.8499984741211,224100.0,-0.0019857483639069695,1.776702912506247,0.20245545221791086,45.798679258840764,31.840295143897713,-0.38913532833322506,1.6140371672832714,1.9654268029397315,-5.493025484794458,12.559231222063943,1.4300003051757955,-2.6443335670987267,-1.1040035247802678,-5.527441555626041,3.3194345060655053,-3.3157225402031543,1.1077154906426188,-2.0689500516796926,24.834401952313826,-11.655389625077376,2.2117190154228834,7,-0.20999526977539062,1.7050056457519531,2.850004196166992,-2.714996337890625,2.410003662109375,1,0.055511361096325595,-1.3715902126648563,100.72000122070312,-1.087433607657752,102.0999984741211,-1.6419825182729033,100.18000030517578,0.055511361096325595
6531,2017-07-19,100.62000274658205,101.20999908447266,99.9499969482422,100.52999877929688,294600.0,0.0009948876527596795,-1.015991113335513,-0.2727377814769007,43.339767273509324,33.863610604420565,-0.41347966325282925,1.163343287850651,2.030576672998606,-5.527185442594103,13.049434770296214,1.2600021362304545,-2.541089205161285,-0.7434974670409957,-4.7145155088154524,3.227520574733461,-2.729006487928217,1.2420115538462255,-1.9086188957468977,28.145857648836607,-9.80952792138476,1.9855090208872272,7,-0.3000030517578267,1.604999542236314,3.052497863769517,-2.56000137329103,1.8600006103515483,2,0.05784137881095308,1.776702912506247,100.5199966430664,-1.3715902126648563,100.72000122070312,-1.087433607657752,102.0999984741211,0.05784137881095308
6532,2017-07-20,100.0,100.77999877929688,99.70999908447266,100.70999908447266,288800.0,-0.006161823987856141,1.5176508603279748,-7.888530982451921,48.75133680315384,35.68229802164046,0.4655482178063437,1.4521930694550775,2.7551975014273324,-4.835491372419597,13.847672641989467,1.0699996948242188,-2.2919365068660085,-1.1060001373291044,-4.692468572623454,2.4804682979652455,-2.8992343549762722,0.6872340803180634,-1.0438991252833176,9.415608542935134,-30.114020767514234,1.7932342176471716,7,0.9300003051757812,2.2250022888183594,3.7450008392333984,-1.9399986267089844,2.7699966430664062,3,0.030699996948242214,-1.015991113335513,100.62000274658205,1.776702912506247,100.5199966430664,-1.3715902126648563,100.72000122070312,0.030699996948242214
6533,2017-07-21,98.83000183105469,100.18000030517578,98.41000366210938,100.18000030517578,313300.0,-0.011699981689453076,1.622220212832091,1.9014087533983086,41.62538799181867,37.73709275275941,1.6490604727144529,2.245054174854886,4.004835155703063,-3.573052722953861,14.851939500493563,1.7699966430664062,-2.196499083448032,-1.963498306274417,-5.1599583237543385,1.2329617112055047,-3.5617283150143777,-0.3652682975344561,3.9599990844726562,9.589005304000208,-31.18150113589509,1.598230008739959,7,1.7700004577636719,3.395000457763672,5.38749885559082,-0.7700004577636719,3.9899978637695312,4,0.041384157261094456,1.5176508603279748,100.0,-1.015991113335513,100.62000274658205,1.776702912506247,100.5199966430664,0.041384157261094456
6534,2017-07-24,100.31999969482422,100.68000030517578,98.8499984741211,98.8499984741211,306800.0,0.015076371913021136,-1.489796342045714,-1.0888910238659033,52.93022186295049,40.538213376538614,0.22856092686910756,0.3865966855309182,2.6060180921701317,-4.961007367297583,16.004814592797533,1.8499984741210938,-1.7993849483241178,-0.2270004272460966,-2.641038779905088,2.187037925412895,-1.4340196035755923,0.9800187490833991,2.382401275634763,68.21425554698762,22.64639050633359,1.2070191763294984,7,0.2800025939941406,1.9050025939941406,3.7125015258789062,-2.259998321533203,1.2699966430664062,0,0.018740004576724312,1.622220212832091,98.83000183105469,1.5176508603279748,100.0,-1.015991113335513,100.62000274658205,0.018740004576724312
6535,2017-07-25,100.22000122070312,100.7699966430664,99.61000061035156,100.7699966430664,583600.0,-0.000996795000252071,3.218202499687886,-0.3741462351304781,51.68539727170378,43.05329089700255,0.2883361699915383,0.18332185107229293,2.780506819192226,-4.73088809801078,16.95068425592914,1.1599960327148438,-1.5533889676621584,-0.1284988403320284,-1.8285562664026145,1.5715585857385577,-0.9785275533673143,0.7215298727032575,2.3965518035888635,64.64287563249147,16.494741131948565,0.8500287130352903,7,0.3800010681152344,2.0050010681152344,3.8125,-2.1599998474121094,1.7600021362304688,1,0.030632604843652933,-1.489796342045714,100.31999969482422,1.622220212832091,98.83000183105469,1.5176508603279748,100.0,0.030632604843652933
6536,2017-07-26,100.05999755859376,101.06999969482422,99.86000061035156,100.38999938964844,217300.0,-0.001596524248258624,-2.315085387011141,0.600008323045099,57.26137959089354,46.264908097288405,0.420440805784267,0.24814851934512205,2.980827389781993,-4.446280809275734,17.038228793262746,1.2099990844726562,-1.2162492820755233,-0.22000236511229332,-1.8453394466699677,1.405334716445381,-1.0326709058911376,0.592666175666551,2.4724244784545704,62.02993824770382,9.676830142342581,0.8126685407788391,7,0.5400047302245952,2.165004730224595,3.972503662109361,-1.9999961853027486,3.029998779296861,2,0.028682818474999205,3.218202499687886,100.22000122070312,-1.489796342045714,100.31999969482422,1.622220212832091,98.83000183105469,0.028682818474999205
6537,2017-07-27,102.7699966430664,103.12999725341795,100.54000091552734,100.58000183105469,414100.0,0.02708374126119395,-1.2819384740516053,-6.636311092615998,63.08242477939025,49.057458803665554,-2.104882077855592,-2.5309707837358246,0.34959217095183703,-7.0002822958097966,16.75916118057591,3.0699996948241903,-0.895543365340032,2.4514968872070284,0.6299757389287919,4.273018035485265,1.5407363130679101,3.3622574613461467,-4.359992980957031,92.37285806882333,38.41366292427989,0.9107605741391193,7,-1.9999961853027344,-0.5449943542480469,1.2625045776367188,-4.709995269775391,1.410003662109375,3,-0.00282176992901928,-2.315085387011141,100.05999755859376,3.218202499687886,100.22000122070312,-1.489796342045714,100.31999969482422,-0.00282176992901928
6538,2017-07-28,102.76000213623048,103.69000244140624,101.4499969482422,102.5199966430664,388100.0,-9.725121302317508e-05,1.1333323645241469,0.10959180900689386,62.42039985254933,51.87722163164555,-2.2254503838970834,-2.447185205257213,0.5169069584236041,-6.825898711356729,16.045371578950974,2.240005493164034,-0.578852134514861,2.315002441406264,0.19277574513247941,4.437229137680049,1.253889093269379,3.3761157895431495,-4.255598602294938,80.7851334118346,27.114416592613715,1.0611133481368902,7,-1.7099990844726705,-0.5349998474121236,1.272499084472642,-4.700000762939467,-2.020004272460966,4,9.726067174153918e-05,-1.2819384740516053,102.7699966430664,-2.315085387011141,100.05999755859376,3.218202499687886,100.22000122070312,9.726067174153918e-05
6539,2017-07-31,101.72000122070312,103.12000274658205,101.69000244140624,102.8499984741211,267900.0,-0.010120678220195134,-1.4033723353101362,-4.708214126771925,54.60932005278281,52.85618171986134,-1.149571807113972,-1.3836119383048242,1.7053868564728987,-5.630517850164452,15.293007900305126,1.4300003051758097,-0.22563253882400147,1.2150012969970732,-0.9826660315809761,3.4126686255751224,0.11616763270805563,2.3138349612860907,-3.008173730468755,51.715678024735865,0.20573810267119086,1.098833664289024,7,-0.6699981689453125,0.5050010681152344,1.6224994659423828,-3.6599998474121094,-0.8700027465820312,0,0.010813984082977068,1.1333323645241469,102.76000213623048,-1.2819384740516053,102.7699966430664,-2.315085387011141,100.05999755859376,0.010813984082977068
6540,2017-08-01,101.1500015258789,102.25,101.0999984741211,102.0999984741211,265200.0,-0.005603614706880311,-1.1904727304433755,0.8407073073573198,52.667252383782525,53.89256895433613,-0.5373119671159827,-0.7363790860098334,2.4083752831880645,-4.9111864805708905,14.157998488016405,1.1500015258789062,-0.13046803567148402,0.5720016479492216,-1.6086066359954998,2.752609931893943,-0.5183024940231462,1.6623057899215894,-2.2390470375976577,33.681469942590454,-15.907742615823565,1.090304141972364,8,-0.09999847412109375,1.0750007629394531,2.1924991607666016,-3.0900001525878906,-0.40000152587890625,1,0.004349923928564037,-1.4033723353101362,101.72000122070312,1.1333323645241469,102.76000213623048,-1.2819384740516053,102.7699966430664,0.004349923928564037
6541,2017-08-02,97.75,101.29000091552734,97.0199966430664,101.29000091552734,424000.0,-0.03361345995638987,1.4124311684393152,3.72632872355804,41.82918676415734,53.12344117222541,2.6963127274196097,2.632406277764119,5.736962074401362,-1.3912850336510587,13.320894315632554,4.2700042724609375,0.0024801156288560833,-2.7224998474121094,-5.229162739137735,-0.2158369556864841,-3.975831293274922,-1.4691684015492967,5.940002441406236,10.944568550679405,-36.59608069831797,1.2533314458628113,8,2.604999542236328,3.484996795654297,6.01500129699707,0.3100013732910156,2.010002136230483,2,0.04327369163103412,-1.1904727304433755,101.1500015258789,-1.4033723353101362,101.72000122070312,1.1333323645241469,102.76000213623048,0.04327369163103412
6542,2017-08-03,95.97000122070312,98.0199966430664,95.87999725341795,97.4800033569336,302000.0,-0.01820970618206519,-1.5325285649149003,0.42655416545436914,29.192138980292555,51.741969059833615,4.2963456475988835,4.427546448430874,7.468523099304861,0.4996400138969932,12.340033792005483,2.1399993896484517,-0.05883000036095609,-4.367998504638678,-7.495853002386056,-1.240144006891299,-5.931925753512374,-2.804071255764981,7.586601104736317,1.1524187899848743,-38.71859569331019,1.56392724887369,8,3.81499862670897,3.81499862670897,8.0,2.0900001525878906,7.1599960327148295,3,0.07418979917290591,1.4124311684393152,97.75,-1.1904727304433755,101.1500015258789,-1.4033723353101362,101.72000122070312,0.07418979917290591
6543,2017-08-04,96.1999969482422,97.4800033569336,95.58000183105469,96.0,407700.0,0.0023965377160948265,-2.6538726763208476,-0.13244812271687845,33.357865747394115,49.5672628247718,4.083471498126741,4.12138682577303,7.123096576901915,0.38846288602069023,11.776691058872606,1.9000015258789062,-0.1070875572840464,-3.9555027008056527,-7.588401979713325,-0.3226034218979805,-5.771952340259489,-2.1390530613518166,7.049541174316374,8.222745913873021,-30.749329148223822,1.8164496394538354,8,3.435005187988267,3.435005187988267,8.145006179809556,2.0850028991699077,7.25,4,0.08295222047904027,-1.5325285649149003,95.97000122070312,1.4124311684393152,97.75,-1.1904727304433755,101.1500015258789,0.08295222047904027
6544,2017-08-07,97.25,97.5500030517578,94.77999877929688,96.27999877929688,782200.0,0.010914792984065613,2.528651401469548,4.850080109864613,38.66945054085162,48.121046521343786,2.8521238097332287,3.006583665993233,5.906554273343005,-0.5667051765381359,11.277138814300367,2.7700042724609233,-0.16642324157798782,-2.7664997100830107,-6.625325673955857,1.0923262537898353,-4.695912692019434,-0.8370867281465877,5.53936594506834,33.06560665421996,-7.376925179549687,1.9294129819364234,8,1.9850006103515625,1.9850006103515625,6.270002365112305,1.6050033569335938,6.949996948242202,0,0.03588686749377401,-2.6538726763208476,96.1999969482422,-1.5325285649149003,95.97000122070312,1.4124311684393152,97.75,0.03588686749377401
6545,2017-08-08,106.6500015258789,107.3499984741211,98.5,99.0,1203800.0,0.09665811337664687,-1.0462420608005307,7.886589586282838,62.7054358722428,48.72594166371592,-6.190902732311798,-6.242496331156502,-3.5419407765100033,-9.822954552601871,11.254561858382782,10.099998474121094,0.19353164662317113,6.334501647949224,1.4674628045624871,11.201540491335962,3.900982226255863,8.768021069642586,-11.870002746582031,94.43120950487838,50.267268396574266,2.4335194216933664,8,-5.585002899169922,-5.585002899169922,-3.1299991607666016,-7.125,-1.1699981689453125,1,-0.05438352525808854,2.528651401469548,97.25,-2.6538726763208476,96.1999969482422,-1.5325285649149003,95.97000122070312,-0.05438352525808854
6546,2017-08-09,103.83999633789062,107.29000091552734,102.87999725341795,107.05999755859376,677200.0,-0.026347915122218013,1.3967359530295758,-0.42091510829250384,57.40740086643084,48.09538345116488,-3.1159973011634463,-3.3423775685384243,-0.8401943330424615,-6.875136293363738,11.420001111208244,4.410003662109389,0.255671533761614,3.3584964752197237,-1.7579878278121015,8.474980778251549,0.8002543237038111,5.916738626735636,-9.05999755859375,72.07635464242902,22.54552084493183,2.55824215151591,8,-2.7749977111816406,-2.7749977111816406,-0.3549938201904297,-4.314994812011719,1.9800033569335938,2,-0.029757284734832967,-1.0462420608005307,106.6500015258789,2.528651401469548,97.25,-2.6538726763208476,96.1999969482422,-0.029757284734832967
6547,2017-08-10,102.5,104.98999786376952,102.04000091552734,103.11000061035156,420400.0,-0.012904433601194865,-2.8562082377580347,0.18944111152180215,57.0333435877401,47.496821643963855,-2.032015810739324,-1.9179977051236676,0.45078918271855173,-5.392862126035197,11.267895320468153,2.9499969482421733,0.3203039747019716,1.9025001525878906,-3.2898378483736934,7.094838153549475,-0.6936688478929085,4.49866915306869,-7.468601226806641,61.41608121026357,6.550615726145324,2.5961690004807925,8,-1.4350013732910156,-1.4350013732910156,0.7850017547607422,-2.9749984741210938,5.540000915527344,3,-0.026731686475800154,1.3967359530295758,103.83999633789062,-1.0462420608005307,106.6500015258789,2.528651401469548,97.25,-0.026731686475800154
6548,2017-08-11,103.48999786376952,105.16000366210938,102.23999786376952,102.47000122070312,365000.0,0.009658515744092933,-2.945944831354622,-1.6721239712834648,56.19382302187271,47.67287752941829,-3.2492695332192625,-2.9497565110645922,-0.7002323782843263,-6.170789744704834,11.75199319985697,2.920005798339858,0.3680110219215891,2.822998046874986,-2.48983079299434,8.135826886744312,0.16658362694032292,5.479412466809649,-8.212227096557598,69.2919593948681,15.44933097347247,2.656414419934665,8,-2.4249992370605327,-2.4249992370605327,-0.5949954986572124,-3.279994964599595,4.670005798339858,4,-0.003478602935381825,-2.8562082377580347,102.5,1.3967359530295758,103.83999633789062,-1.0462420608005307,106.6500015258789,-0.003478602935381825
6549,2017-08-14,103.19000244140624,105.52999877929688,103.16000366210938,105.52999877929688,376700.0,-0.0028987866320974165,1.0256400224317592,-2.2941216069652572,55.75804961977263,48.0162994445283,-3.0383396931084548,-2.5879104035913514,-0.5554938164365666,-5.669652217948723,12.55517235521419,2.3699951171875,0.108916030093539,2.3995025634765454,-3.032021437667609,7.8310265646207,-0.31625943709552473,5.115264564048616,-7.670787120056133,52.99438700606112,0.4965225947340741,2.7157620005720764,8,-2.1250038146972514,-2.1250038146972514,-0.2950000762939311,-2.209999084472642,3.6699981689453267,0,0.0025195707014697977,-2.945944831354622,103.48999786376952,-2.8562082377580347,102.5,1.3967359530295758,103.83999633789062,0.0025195707014697977
6550,2017-08-15,106.0999984741211,107.1500015258789,101.37999725341795,103.55999755859376,555100.0,0.028200367902571077,1.4870670448472951,-1.085472175489378,60.58164672570761,50.099906106922774,-5.780185770370551,-5.331796470490872,-3.5304932568164276,-8.359861916305263,12.783454865206192,5.770004272460952,-0.08127796488793138,5.030498504638672,-0.8934525942112259,10.95444960348857,2.068522955213723,7.992474054063621,-10.344167489715574,79.86460737688415,27.39218626710619,2.9619755494249462,8,-5.034999847412109,-5.034999847412109,-3.49749755859375,-5.1199951171875,1.5800018310546875,1,-0.017907648946312915,1.0256400224317592,103.19000244140624,-2.945944831354622,103.48999786376952,-2.8562082377580347,102.5,-0.017907648946312915
6551,2017-08-16,106.44000244140624,108.98999786376952,105.69000244140624,106.1500015258789,508800.0,0.003204561471959577,-4.4545420152965045,0.11417354763713637,57.011859237765755,53.190986135530906,-5.3170221784989025,-5.495164505421414,-3.9116128394278036,-8.47347615362088,13.229551572241988,3.2999954223632812,-0.08260780111049826,5.079502487182609,-1.3053366803518713,11.464341654717089,1.8870829034153758,8.271922070949842,-10.4522881072064,66.4915214475196,18.278630672407296,3.1924195837672387,8,-4.555004119873033,-4.555004119873033,-4.532501220703111,-5.459999084472642,2.470001220703139,2,-0.00901915691895172,1.4870670448472951,106.0999984741211,1.0256400224317592,103.19000244140624,-2.945944831354622,103.48999786376952,-0.00901915691895172
6552,2017-08-17,103.06999969482422,106.12000274658205,103.02999877929688,106.12000274658205,254100.0,-0.03166105476591996,1.0262300822973114,-10.517218699850607,50.524885830356126,55.098432811415584,-0.9319785000818541,-1.9851522212589714,-0.6656096435331733,-4.890709227579123,13.254396351763658,3.410003662109361,-0.09157021934817067,1.555999755859375,-4.838726648871187,7.950726160589937,-1.6413634465059062,4.753362958224656,-6.562194019441591,22.20765185100544,-20.98101965439154,3.197363202365281,8,-1.1850013732910156,-1.1850013732910156,-1.2324981689453125,-2.089996337890625,3.620002746582017,3,0.026680896557120137,-4.4545420152965045,106.44000244140624,1.4870670448472951,106.0999984741211,1.0256400224317592,103.19000244140624,0.026680896557120137
6553,2017-08-18,102.91999816894531,103.79000091552734,101.91999816894531,102.54000091552734,258400.0,-0.001455336434685539,-1.3086414520314407,-0.12458913875478342,52.09496678389579,56.59015683842048,0.3034067235313813,-1.5947936131031213,-0.6909746365864464,-4.559867448402883,12.699175410615704,1.8700027465820312,0.3645717696769566,1.2014984130859432,-5.092627155313409,7.495623981485295,-1.9455643711137327,4.348561197285619,-5.912904806027214,20.236541287954164,-20.969948640846237,3.147062784199675,8,0.8250007629394531,-1.0349998474121094,-1.1249961853027344,-1.9399948120117188,3.2400054931640625,4,0.04974740417481782,1.0262300822973114,103.06999969482422,-4.4545420152965045,106.44000244140624,1.4870670448472951,106.0999984741211,0.04974740417481782
6554,2017-08-21,102.1999969482422,103.72000122070312,102.1500015258789,102.94000244140624,428200.0,-0.006995736819983334,-2.73811080835604,-1.9473969522355548,51.82354183566038,55.38105750102243,2.0108707232994334,-0.7659993525588646,-0.09578044399707153,-3.665368607588192,12.39814767438168,1.5699996948242188,1.2270034926018383,0.38749732971193396,-5.874760491269626,6.649755150693494,-2.743631580778839,3.518626240202707,-4.713587405290042,10.775290789186483,-30.086661575775693,3.1311289104907782,8,2.985000610351534,-0.3149986267089986,-0.39499473571778765,-1.219993591308608,4.560005187988281,0,0.05831709287511555,-1.3086414520314407,102.91999816894531,1.0262300822973114,103.06999969482422,-4.4545420152965045,106.44000244140624,0.05831709287511555
6555,2017-08-22,103.29000091552734,103.9000015258789,102.30999755859376,102.91999816894531,213100.0,0.01066540117253778,-1.000000000000018,-0.5000000000000192,60.460725478112046,55.72031579120924,0.44044570785631265,-1.7014481257662055,-1.2376349008565768,-4.584421050911402,12.110279333916022,1.7000045776367045,2.0775428023577547,1.3240013122558594,-4.924385609811523,7.572388234323242,-1.8001921487778247,4.4481947732895435,-5.343447839742495,19.377691735757512,-24.22478832433212,3.1241934610336908,8,1.894996643066392,-1.4050025939941406,-1.352499008178711,-2.30999755859375,5.75,1,0.03456287794734214,-2.73811080835604,102.1999969482422,-1.3086414520314407,102.91999816894531,1.0262300822973114,103.06999969482422,0.03456287794734214
6556,2017-08-23,102.93000030517578,104.04000091552734,102.69000244140624,102.6999969482422,171700.0,-0.0034853384370281404,-9.800317392497437,0.6216260799636707,63.886667285704966,56.48179620209423,0.7350912924070769,-1.1756878261053316,-0.9553693132243808,-4.08081128927266,11.96651765794833,1.349998474121108,2.8405486759994005,0.8205005645751982,-5.37518076031445,7.016181889464846,-2.277340097869626,3.918341227020022,-4.541709437871546,24.047643700397554,-23.894878908649115,3.0978406624448254,8,2.2549972534179545,-1.0450019836425781,-1.6624984741210938,-1.8899993896484375,5.650001525878906,2,0.046147867345932125,-1.000000000000018,103.29000091552734,-2.73811080835604,102.1999969482422,-1.3086414520314407,102.91999816894531,0.046147867345932125
6557,2017-08-24,102.4800033569336,103.5999984741211,102.25,103.0,252800.0,-0.004371873573379981,-1.7550894893772722,-2.2608219723356955,62.42089560256659,57.17369315550466,1.3208554835940873,-0.7889818973770559,-0.5325556591260323,-3.4912380432198233,12.392280446724893,1.3499984741210938,2.328089040554474,0.3850032806396513,-5.805524808291793,6.575531369571095,-2.7102607638260707,3.4802673251053733,-3.6676442097707422,26.415304833503072,-25.454687220556394,3.095264044465725,8,2.704994201660142,-0.5950050354003906,-1.2075023651123047,-0.660003662109375,7.399993896484361,3,0.06274395096163654,-9.800317392497437,102.93000030517578,-1.000000000000018,103.29000091552734,-2.73811080835604,102.1999969482422,0.06274395096163654
6558,2017-08-25,102.7699966430664,103.48999786376952,102.5999984741211,103.01000213623048,193000.0,0.002829754846150667,-2.0689537239219735,0.4615520049298218,61.256112150870386,57.7845889922933,1.0258707323026357,-1.1364546495090764,-0.8920560914500584,-3.6425435157681534,12.571949576699549,1.0099945068359233,2.141525875405719,0.6744968414306669,-5.51625888533367,6.865252568195004,-2.4208810219515016,3.7698747048128354,-3.5505319472392927,32.803985047996576,-20.558779528811257,3.0953778633821654,8,2.4150009155273295,-0.8849983215332031,-1.192495346069336,-0.8049964904785298,8.030006408691392,4,0.03814348473664464,-1.7550894893772722,102.4800033569336,-9.800317392497437,102.93000030517578,-1.000000000000018,103.29000091552734,0.03814348473664464
6559,2017-08-28,102.81999969482422,103.30999755859376,102.55999755859376,102.8000030517578,273800.0,0.0004865530153852493,-1.9999542243314643,-0.08331743912523706,37.37639323221824,55.2062274930167,1.0257297462393637,-1.159259013993534,-1.0091945934334206,-3.535075158299449,12.76704263042543,0.75,2.062921785632227,0.6694999694824162,-5.52675219663432,6.865752135599152,-2.4286261135759446,3.767626052540777,-3.209713672279406,31.843542083121996,-15.64999874849255,3.0981260830583666,8,2.634998321533203,-0.9350013732910156,-1.4074974060058594,0.09000015258789062,8.580001831054688,0,0.03248399121959222,-2.0689537239219735,102.7699966430664,-1.7550894893772722,102.4800033569336,-9.800317392497437,102.93000030517578,0.03248399121959222
6560,2017-08-29,101.58999633789062,102.5999984741211,101.16999816894531,102.1999969482422,272300.0,-0.01196268586446525,1.0283639590502782,-30.505150705816497,41.721852073915855,53.507337808144484,1.7307148720663008,0.11109360941951252,0.0831920117665561,-2.1870045199537316,13.501563365098404,1.6500015258789062,1.9078156211326132,-0.582503128051755,-6.766911484768642,5.601905228665132,-3.6747073064101983,2.5097010503066883,-1.6045218416968225,14.634068536885561,-28.520973513215385,3.0922041783584437,8,2.055004119873047,0.2950019836425781,-0.17749404907226562,1.3200035095214844,9.430000305175781,1,0.050890894622579674,-1.9999542243314643,102.81999969482422,-2.0689537239219735,102.7699966430664,-1.7550894893772722,102.4800033569336,0.050890894622579674
6561,2017-08-30,101.9800033569336,102.38999938964844,101.37000274658205,101.7300033569336,239200.0,0.0038390297578689836,-1.1030832153531864,-0.40983565550190404,47.94305239592431,53.22046742654095,0.7169167702239747,0.057167347244046596,-0.43725681512245274,-2.4458973567458457,12.894316713515973,1.019996643066392,1.7891001784267075,-0.4039962768554659,-6.230554595419491,5.422562041708559,-3.3172754361374786,2.5092828824265467,-1.6343479260367673,33.333542644542476,-7.20130428538306,2.9132791592820113,8,0.6249961853027344,-0.09500503540039062,-0.5675010681152344,0.9299964904785156,8.77999877929689,2,0.0692292344204335,1.0283639590502782,101.58999633789062,-1.9999542243314643,102.81999969482422,-2.0689537239219735,102.7699966430664,0.0692292344204335
6562,2017-08-31,103.08999633789062,103.37000274658205,101.72000122070312,102.0199966430664,255900.0,0.010884417968413107,1.024526208875287,4.279998779296875,48.43259616413723,52.81353735767889,-0.43576693748970285,-0.5186554878914933,-1.6455610198276673,-3.4169905033436976,11.693335554231318,1.6500015258789205,1.2660245035398532,0.3499969482421932,-4.635900065872022,5.335893962356408,-2.1429515588149144,2.8429454552993008,-2.3985672096788875,82.75855265105103,43.96680458393263,2.4929485070571107,8,-0.4849967956542969,-1.2049980163574219,-1.6774940490722656,-0.17999649047851562,6.82000732421875,3,0.05325449304673424,-1.1030832153531864,101.9800033569336,1.0283639590502782,101.58999633789062,-1.9999542243314643,102.81999969482422,0.05325449304673424
6563,2017-09-01,104.18000030517578,104.54000091552734,102.79000091552734,103.38999938964844,206500.0,0.010573324338013723,1.3178775155492903,0.738318823219035,53.65312576892136,53.016824461374554,-1.484337577057886,-1.0331337051131868,-2.8209805893547752,-4.357152796806162,10.284186261543676,1.75,0.8511642666663874,1.0410007476806697,-2.91132038092519,4.9933218762865295,-0.9351598166222601,3.0171613119835996,-3.156628427541733,89.31749801341596,50.16090849744843,1.9761605643029305,9,-1.3250007629394531,-2.295001983642578,-2.6824989318847656,-1.2700004577636719,6.089996337890625,4,0.054712967283020664,1.024526208875287,103.08999633789062,-1.1030832153531864,101.9800033569336,1.0283639590502782,101.58999633789062,0.054712967283020664
6564,2017-09-05,100.73999786376952,104.37999725341795,99.87000274658205,104.1999969482422,242000.0,-0.03301979680677114,1.3612538571385802,-4.37974060088659,30.965930026399292,49.739624966739804,1.9297146932935902,2.8266609669343126,0.4863916486479525,-0.7343766673117926,8.794393516806709,4.509994506835909,0.7901308856685745,-2.5735015869140767,-5.639954707757909,0.4929515339297552,-4.106728147335986,-1.0402750264921679,8.25,18.629453068585608,-14.742603011415792,1.5332265604219153,9,1.4650039672851705,1.145000457763686,0.8975048065185689,2.1700019836425923,10.560005187988281,1,0.09986108200629906,1.3178775155492903,104.18000030517578,1.024526208875287,103.08999633789062,-1.1030832153531864,101.9800033569336,0.09986108200629906
6565,2017-09-06,100.8499984741211,101.56999969482422,100.02999877929688,100.87000274658205,295900.0,0.0010919258753641081,1.1690181708771665,0.0057815831659390245,29.819500272399438,45.95438418748364,1.6060997473157812,2.381985002848296,0.27647662177355414,-0.637073765430074,8.141202588849113,1.5400009155273438,0.6776761490425827,-2.1735008239746065,-4.998929686430785,0.6519280384815715,-3.5862152552026885,-0.7607863927465246,7.957599487304677,20.984927447206616,-7.859098863285087,1.4127144312280868,9,1.3550033569335938,1.0349998474121094,0.7875041961669922,2.0600013732910156,9.239997863769531,2,0.10461083997403353,1.3612538571385802,100.73999786376952,1.3178775155492903,104.18000030517578,1.024526208875287,103.08999633789062,0.10461083997403353
6566,2017-09-07,100.75,101.12000274658205,100.12000274658205,101.12000274658205,201300.0,-0.000991556525871018,4.405365280326203,18.496186117455153,39.035928070305744,43.35605446167688,1.5246817803126476,2.3595970077797688,0.36231540063967316,-0.35299768655227126,7.452712411495,1.0,0.6183613275960909,-2.118999481201172,-5.090591540539776,0.8525925781374326,-3.604795510870474,-0.6332034515318696,7.8788460571288965,18.843631658568693,-10.392068309443626,1.4857960296693022,9,1.4550018310546875,1.1349983215332031,0.8875026702880859,2.1599998474121094,9.040000915527344,3,0.10193545055152753,1.1690181708771665,100.8499984741211,1.3612538571385802,100.73999786376952,1.3178775155492903,104.18000030517578,0.10193545055152753
6567,2017-09-08,99.76000213623048,100.72000122070312,99.58999633789062,100.38999938964844,155100.0,-0.009826281526248315,-1.3298857174318277,1.7026826401632054,36.16464786220069,40.568113985158014,2.333683865795109,3.303150311576175,1.3079821600512815,0.8010629305731953,7.121946593058809,1.160003662109375,0.1580372395210361,-2.971997451782215,-6.251873298375855,0.307878394811425,-4.611935375079042,-1.332059528485388,8.69366705468748,3.4344573964217187,-25.826729541493762,1.639937923296821,9,2.3049964904785014,2.12499618530272,1.0349960327148295,3.3999977111816264,10.400001525878892,4,0.1102646327631247,4.405365280326203,100.75,1.1690181708771665,100.8499984741211,1.3612538571385802,100.73999786376952,0.1102646327631247
6568,2017-09-11,103.12999725341795,103.5,100.91000366210938,100.98999786376952,280100.0,0.03378102491001811,-1.252182681845953,-3.3968392370572973,53.304905207346465,42.33794864906115,-1.0950288692799575,-0.1003426203312614,-2.011037423012752,-2.3919104641333035,6.352106305926861,3.739997863769517,-0.30828720836967705,0.4159976959228402,-2.8502859539481733,3.6822813457938537,-1.2171441290126666,2.049139520858347,4.969125023378922,73.90397158489085,40.55689020230555,1.6331418249355039,9,-1.0649986267089702,-1.2449989318847514,-3.3449974060058594,-0.5399971008300781,7.75,0,0.06574233093433657,-1.3298857174318277,99.76000213623048,4.405365280326203,100.75,1.1690181708771665,100.8499984741211,0.06574233093433657
6569,2017-09-12,103.4499969482422,104.3000030517578,102.18000030517578,103.69000244140624,187400.0,0.0031028769838703507,1.904099996864684,-0.1121521315963845,50.60148905181513,43.32457497993885,-1.4709518197201419,-0.421474701081749,-2.2846409348923657,-2.5377769620024537,5.540535704436072,2.120002746582017,-0.7095234383699278,0.7229976654052876,-2.553316879716391,3.9993122105269663,-0.9151596071555446,2.36115493796612,4.308760290998421,81.9531870089906,44.90419804584896,1.638157272560838,9,-1.3849983215332173,-1.5649986267089986,-3.814994812011733,-1.0099945068359517,9.310005187988281,1,0.06592556690201135,-1.252182681845953,103.12999725341795,-1.3298857174318277,99.76000213623048,4.405365280326203,100.75,0.06592556690201135
6570,2017-09-13,104.1999969482422,104.36000061035156,102.4000015258789,102.81999969482422,403600.0,0.007249879382550839,1.3058750667570225,-5.749856952127385,54.638411703239335,44.06850379186274,-2.0247084916484255,-1.3925112113239777,-2.9518158100494247,-3.1099098136998435,5.403854999957468,1.9599990844726562,-1.0821528466047,1.5679977416992301,-1.3913664870073603,4.527361970405821,0.0883156273459349,3.0476798560525253,3.2320098549444225,96.6456285367893,55.55811714800332,1.4796821143532928,9,-2.1349983215332173,-0.4549980163574361,-4.964996337890639,-2.159996032714858,7.930000305175753,2,0.06813825634795645,1.904099996864684,103.4499969482422,-1.252182681845953,103.12999725341795,-1.3298857174318277,99.76000213623048,0.06813825634795645
6571,2017-09-14,105.4800033569336,105.5199966430664,103.51000213623048,104.2699966430664,361600.0,0.01228413096141634,2.116286772098723,0.876818204435,60.33057547265976,45.39050149280969,-3.079914892018124,-2.896638084235292,-4.137896020500591,-4.235532738635698,4.8474227798328595,2.0099945068359233,-0.8500752182571745,2.8960041046142635,0.1751728414267859,5.616835367801741,1.5355884730205247,4.256419736208002,1.6383230276411922,99.32557699705504,54.0530425181361,1.3604156315937364,9,-2.925006866455078,-1.1900062561035156,-4.415004730224609,-3.44000244140625,5.899993896484361,3,0.04370489983165138,1.3058750667570225,104.1999969482422,1.904099996864684,103.4499969482422,-1.252182681845953,103.12999725341795,0.04370489983165138
6572,2017-09-15,105.81999969482422,105.9800033569336,104.75,105.5,417100.0,0.0032233250575477435,2.843718335379737,0.26446109030378695,60.4667176339987,46.14756725559606,-3.3435451445481164,-3.1832550121049223,-4.339393411324792,-4.449854907671792,5.28674357389671,1.2300033569335938,-0.5971421155516339,3.0985004425048857,0.019838376408998215,6.177162508600773,1.559169409456942,4.637831475552829,0.9971934878831945,96.84410903865108,47.929170359620414,1.5393310330479422,9,-3.0349998474121094,-1.5300025939941406,-4.755001068115234,-3.779998779296875,5.6399993896484375,4,0.03751654916038816,2.116286772098723,105.4800033569336,1.3058750667570225,104.1999969482422,1.904099996864684,103.4499969482422,0.03751654916038816
6573,2017-09-18,108.04000091552734,108.13999938964844,105.9000015258789,106.04000091552734,507400.0,0.020979032575178858,1.036364519104724,6.250005960470162,65.59139637927467,49.99484129480443,-5.541133411828071,-5.270218060659346,-6.430606487412831,-6.5108362401805095,6.059991183662737,2.3199996948242188,-0.40249308833149655,5.062501525878901,1.170334026043534,8.954669025714267,3.1164177759612244,7.008585275796577,-8.450004577636719,98.32217299526747,45.29605885673722,1.946083749917682,9,-4.1750030517578125,-3.7500038146972656,-6.975002288818359,-6.0,3.7399978637695312,0,0.01962238734373556,2.843718335379737,105.81999969482422,2.116286772098723,105.4800033569336,1.3058750667570225,104.1999969482422,0.01962238734373556
6574,2017-09-19,108.16000366210938,108.9800033569336,107.4800033569336,108.12000274658205,370600.0,0.0011107251533239992,-1.272727798167789,0.02000045776366477,71.01729133636883,54.572373635245484,-5.026512497114908,-5.186745283863587,-6.423574150063985,-6.474616491676613,6.968732677124886,1.5,-0.27470016266862274,4.884503936767572,0.3787099181056135,9.390297955429531,2.631606927436593,7.137400946098552,-8.399007263183591,87.53800202677476,28.430512045437368,2.2528970093309777,9,-3.8750038146972656,-3.870006561279297,-7.095005035400391,-6.120002746582031,2.6399993896484233,1,0.025147868890665004,1.036364519104724,108.04000091552734,2.843718335379737,105.81999969482422,2.116286772098723,105.4800033569336,0.025147868890665004
6575,2017-09-20,106.86000061035156,108.38999938964844,106.41999816894531,108.38999938964844,342100.0,-0.012019258577496084,1.575167048967787,-38.24909403014901,64.75210696281385,57.42972684552416,-3.111549612082797,-3.8004232093155395,-5.029655225005428,-5.026120671819598,7.8003363405659885,1.970001220703125,-0.3382845094633353,3.406000900268552,-1.3765671211469481,8.188568921684052,1.0147168895608019,5.797284910976302,-6.73024393310547,61.24310286151038,-1.0781613034456683,2.3912840107077487,9,-2.575000762939453,-2.5700035095214844,-5.795001983642578,-4.819999694824219,4.620002746582031,2,0.05521244143907844,-1.272727798167789,108.16000366210938,1.036364519104724,108.04000091552734,2.843718335379737,105.81999969482422,0.05521244143907844
6576,2017-09-21,107.68000030517578,108.76000213623048,106.55999755859376,107.04000091552734,242800.0,0.007673588715521484,-1.7499952316466567,-0.41830058841128953,64.12308249930396,60.536219582980074,-3.1795105554869565,-4.475795211528805,-5.73943849921605,-5.700612787907858,8.773375004703427,2.2000045776367188,0.2947669457798838,3.9885005950927734,-1.1435027242409035,9.12050391442645,1.422498935425935,6.554502254759612,-7.196233760742189,69.26709172400733,9.137291031589882,2.566001659666838,9,-2.734996795654297,-3.390003204345703,-6.615001678466797,-5.6399993896484375,3.9300003051757812,3,0.04132612310206585,1.575167048967787,106.86000061035156,-1.272727798167789,108.16000366210938,1.036364519104724,108.04000091552734,0.04132612310206585
6577,2017-09-22,108.91000366210938,109.19000244140624,106.7699966430664,107.3000030517578,179100.0,0.011422765169461835,1.2304219726748067,2.5156283527644883,64.42953426266985,61.772289478016006,-3.324721817497874,-5.480360757516678,-6.831699490114744,-6.760671491785899,9.684814708074066,2.4200057983398295,1.0215838064758884,4.897003936767575,-0.7000016671384799,10.49400954067363,2.0985011348145406,7.69550673872061,-8.086387645175776,91.4894011738601,33.60370047564914,2.798502801953028,9,-3.2250022888183594,-4.5200042724609375,-7.025005340576172,-6.870002746582031,1.55999755859375,4,0.022679216860295615,-1.7499952316466567,107.68000030517578,1.575167048967787,106.86000061035156,-1.272727798167789,108.16000366210938,0.022679216860295615
6578,2017-09-25,106.69000244140624,108.4499969482422,106.45999908447266,108.41000366210938,250100.0,-0.020383813663165773,1.2111237326641835,-1.0683233345654084,69.61108208108881,63.884466481268646,-0.6108669630672381,-3.111134270111208,-4.55880931180117,-4.383186906276265,10.585738374146853,2.4500045776367188,1.5580600751736995,2.481002426147441,-3.2065408474796726,8.168545699774555,-0.3627692106661158,5.324774062960998,-5.364403239004275,9.747431624755095,-50.910252211376566,2.8437716368135595,9,-0.8950004577636577,-2.3000030517577983,-4.805004119873033,-4.650001525878892,9.299995422363281,0,0.044708937425379514,1.2304219726748067,108.91000366210938,-1.7499952316466567,107.68000030517578,1.575167048967787,106.86000061035156,0.044708937425379514
6579,2017-09-26,106.16000366210938,107.75,105.94000244140624,106.6999969482422,350900.0,-0.004967651768383208,-2.6938886726351887,0.31394936214759,67.0301598355301,65.2613273848565,0.3843959073881962,-2.443352944849181,-3.936501508708105,-3.702776354684403,11.418217173151227,1.8099975585937642,2.269242259469337,1.784003448486331,-3.927905023051906,7.495911920024568,-1.0719507872827876,4.6399576842554495,-4.3625402653671586,6.76926832932736,-56.47337519781823,2.855954235769117,9,0.18999862670898438,-1.7700042724609375,-3.3450050354003906,-4.120002746582031,7.609992980957031,1,0.052938912239256064,1.2111237326641835,106.69000244140624,1.2304219726748067,108.91000366210938,-1.7499952316466567,107.68000030517578,0.052938912239256064
6580,2017-09-27,106.76000213623048,107.44000244140624,105.7699966430664,106.81999969482422,306700.0,0.005651831701426913,1.5692336584621867,0.11110797140351424,68.67619842869607,66.1886188244161,0.20754881106991263,-2.7786300566507833,-4.4288679804446645,-4.183592458633427,11.705858887362867,1.6700057983398295,2.540214025031702,2.125501632690444,-3.5231259027659405,7.774129168146828,-0.6988121350377412,4.949815400418629,-4.51898639680843,28.94747996171978,-38.262643681104635,2.8243137677281895,9,0.20999908447264204,-2.3700027465820455,-3.2250041961670064,-4.720001220703139,5.939994812011719,2,0.0378418961660576,-2.6938886726351887,106.16000366210938,1.2111237326641835,106.69000244140624,1.2304219726748067,108.91000366210938,0.0378418961660576
6581,2017-09-28,109.04000091552734,109.88999938964844,106.26000213623048,106.72000122070312,315600.0,0.021356301364507946,-1.240740522708071,-38.66823499492269,76.69734226736058,67.99202156145631,-1.6923243256223373,-4.745917968029133,-6.5757458224853735,-6.3320166304215775,12.32680572179893,3.6299972534179545,2.927214130920831,4.052500534057614,-1.7771535572480133,9.882154625363242,1.1376734884048005,6.967327579710428,-6.382045973986237,79.36898282831837,3.92264380706348,2.9148270456528165,9,-1.2100028991699219,-4.3000030517578125,-5.505002975463867,-7.0,5.290000915527344,3,0.022377131519803584,1.5692336584621867,106.76000213623048,-2.6938886726351887,106.16000366210938,1.2111237326641835,106.69000244140624,0.022377131519803584
6582,2017-09-29,108.58000183105469,109.68000030517578,107.11000061035156,108.95999908447266,269400.0,-0.00421862693149655,1.824175962372826,-0.16379194112211307,68.83207064382668,68.35209647973986,-0.8936205840884526,-4.06178264729877,-5.96523876533206,-5.769884133314747,13.44538908151506,2.5699996948242188,3.2167349150669082,3.3180011749267635,-2.650806419461645,9.286808769315172,0.33359737773255915,6.302404972120968,-5.343483333664992,68.20396394928308,-7.130239793187101,2.9844037971942066,9,-0.7500038146972656,-3.8400039672851562,-5.045003890991211,-6.695003509521484,7.209999084472656,4,0.02790567994289961,-1.240740522708071,109.04000091552734,1.5692336584621867,106.76000213623048,-2.6938886726351887,106.16000366210938,0.02790567994289961
6583,2017-10-02,109.87999725341795,111.2300033569336,108.41000366210938,108.4800033569336,393000.0,0.011972696633271385,-2.662353232598464,-3.684221093420566,70.80905631084065,68.32895925468117,-2.1290576932470344,-5.178350167209246,-7.058798697615089,-6.965856149551243,14.919590161755881,2.8199996948242188,3.3643167161572904,4.332996749877921,-1.954121643221967,10.62011514297781,1.189437553327977,7.476555946427865,-6.111200284647566,75.27464389215992,0.7455711560086087,3.1435591965499436,10,-1.3799972534179545,-4.469997406005845,-6.344999313354478,-7.994998931884751,-0.5699996948241903,0,0.005369530233281905,1.824175962372826,108.58000183105469,-1.240740522708071,109.04000091552734,1.5692336584621867,106.76000213623048,0.005369530233281905
6584,2017-10-03,110.8000030517578,111.11000061035156,109.36000061035156,109.91000366210938,542100.0,0.008372823273903318,1.3178892268515243,0.6357166212534023,71.12676606689827,69.03725471069055,-2.944883572498341,-5.592787712853365,-7.805456639077377,-7.7791050627514835,15.712733629758535,1.75,3.531535695064875,4.750002288818351,-1.5275081160570636,11.027512693693765,1.6112470863806436,7.888757491256058,-6.285085444171088,92.12454621926211,19.550652402671275,3.13875520243771,10,-2.3000030517577983,-5.390003204345689,-7.265005111694322,-8.915004730224595,-4.190002441406236,1,0.046841107121516234,-2.662353232598464,109.87999725341795,1.824175962372826,108.58000183105469,-1.240740522708071,109.04000091552734,0.046841107121516234
6585,2017-10-04,111.4000015258789,112.52999877929688,110.94000244140624,111.0,348100.0,0.005415148534254399,-5.115410009243085,0.4494402249387148,69.81257430232415,69.66942046658168,-3.1661078953072774,-5.651643904869559,-8.218337421421012,-8.276396147821714,16.701048015875976,1.7299957275390767,3.428047383617141,4.822500610351568,-1.3878685851471744,11.03286980585031,1.717316012602197,7.9276852081009395,-6.213575343357505,81.97770560742542,12.259472283369021,3.105184597749375,10,-2.2500038146972656,-5.340003967285156,-7.730003356933594,-9.515003204345703,-6.970001220703125,2,0.021274641694120078,1.3178892268515243,110.8000030517578,-2.662353232598464,109.87999725341795,1.824175962372826,108.58000183105469,0.021274641694120078
6586,2017-10-05,111.0199966430664,112.05999755859376,110.80999755859376,111.66000366210938,183800.0,-0.0034111748438730993,-1.3584790228665422,-1.6000114440481412,67.35645238507533,69.9946335912934,-2.528387352253233,-4.703961524997297,-7.646614389878408,-7.811616435001056,17.7128769732403,1.25,3.224009684152918,3.9289958953857393,-1.9416019608753317,9.79959375164681,0.9936969672552038,6.864294823516275,-4.952341748931943,72.14017257639954,5.611391265711447,2.935298928130538,10,-1.8699989318847656,-4.959999084472656,-8.254997253417969,-9.134998321533203,-6.599998474121094,3,0.015132411781429544,-5.115410009243085,111.4000015258789,1.3178892268515243,110.8000030517578,-2.662353232598464,109.87999725341795,0.015132411781429544
6587,2017-10-06,110.76000213623048,111.62000274658205,110.01000213623048,110.3000030517578,272700.0,-0.002341870966469317,-2.0961522943183915,-0.7187406868764377,60.44546977014559,68.97623222341083,-2.210869956655685,-3.770959893827495,-7.281334816947478,-7.464464505473231,18.38948683455854,1.6100006103515625,3.2230376068914666,3.119001388549819,-1.8518959507600385,8.089898727859676,0.6335527188948902,5.604450058204748,-3.916865975876533,57.03886551509619,-5.242377160674579,2.4854486696549287,10,-1.6100044250488423,-4.700004577636733,-8.515003204345717,-8.87500381469728,-5.819999694824247,4,0.032231849277442715,-1.3584790228665422,111.0199966430664,-5.115410009243085,111.4000015258789,1.3178892268515243,110.8000030517578,0.032231849277442715
6588,2017-10-09,109.91000366210938,110.98999786376952,109.79000091552734,110.98999786376952,109000.0,-0.007674236707540305,1.22222850159303,-2.3478181546778134,56.36363636363637,67.79106294875598,-0.9566859541861277,-2.515971804105547,-6.33343538115453,-6.493204993250515,20.116057174147016,1.1999969482421733,3.1699430589645488,1.9300025939941463,-2.655384815584739,6.515390003573032,-0.36269111079529637,4.222696298783589,-2.384443987482271,17.350264020524765,-40.01209039185822,2.2926937047894436,10,-0.7600059509277344,-3.850006103515625,-7.665004730224609,-8.025005340576172,-4.920005798339858,0,0.053498290032766516,-2.0961522943183915,110.76000213623048,-1.3584790228665422,111.0199966430664,-5.115410009243085,111.4000015258789,0.053498290032766516
6589,2017-10-10,110.2699966430664,110.63999938964844,108.9800033569336,110.63999938964844,146000.0,0.003275343180441981,7.972884920716745,0.3425969750701176,63.30990910828925,67.19480857982188,-0.7513817681567758,-2.4652234541317455,-6.555798277341239,-6.728612528474969,21.43333932920943,1.6599960327148438,3.026868497012998,1.948995590209961,-2.2127339761324833,6.110725156552405,-0.1318691929612612,4.029860373381183,-2.143904275878924,36.337885902794945,-19.685358924263554,2.0808647831712213,10,-0.8749961853027344,-4.209999084472656,-7.899997711181641,-8.384998321533203,-5.930000305175781,1,-0.008705895653375872,1.22222850159303,109.91000366210938,-2.0961522943183915,110.76000213623048,-1.3584790228665422,111.0199966430664,-0.008705895653375872
6590,2017-10-11,111.3000030517578,111.36000061035156,110.20999908447266,110.62999725341795,272800.0,0.0093407675709416,1.9113928940480087,-1.8108130399818545,63.90170383995373,65.77307097677667,-1.195369868228525,-3.094709663741,-7.414992597410304,-7.6326871272460295,22.89512211920681,1.1500015258789062,3.0082671807462873,2.6240016937255746,-1.2596005520662317,6.507603939517381,0.6822005708296643,4.565802816621485,-2.645441915117189,75.32480722118517,20.11028916206167,1.941801122895906,10,-1.4800033569335795,-5.240005493164048,-9.255002975463853,-9.415004730224595,-3.440002441406236,2,-0.042138385559839064,7.972884920716745,110.2699966430664,1.22222850159303,109.91000366210938,-2.0961522943183915,110.76000213623048,-0.042138385559839064
6591,2017-10-12,110.08999633789062,111.36000061035156,109.98999786376952,111.29000091552734,170500.0,-0.010871578442854912,1.0447741648969393,-1.791036108359239,54.538433368389434,64.18488905728364,0.2003062599087002,-1.6038562294516936,-5.935103422482996,-6.385535373492502,23.92223481885657,1.3700027465820455,3.0634990110310127,1.183495330810544,-2.43992605998433,4.806916721605418,-0.6282153645868931,2.995206026207981,-1.1099929809570312,42.045198393202675,-8.226327293577363,1.8117106953974353,10,0.3800048828125,-4.029998779296875,-8.04499626159668,-8.204998016357422,-1.329994201660142,3,-0.051412446371085885,1.9113928940480087,111.3000030517578,7.972884920716745,110.2699966430664,1.22222850159303,109.91000366210938,-0.051412446371085885
6592,2017-10-13,109.79000091552734,110.66000366210938,109.58999633789062,110.66000366210938,162600.0,-0.0027250016563042934,1.4597791867266494,0.7249995231646608,63.989170110109974,63.42712392386912,0.7710771100419294,-1.0447535496237492,-5.305763660165653,-6.027408233632272,24.734542913591483,1.07000732421875,3.0470342469504743,0.6849998474121151,-2.6499712638202197,4.01997095864445,-0.9824857082040523,2.3524854030282825,-0.3839981079101591,34.033550140887506,-20.481476064075743,1.667485555616164,10,0.9650001525878906,-3.7300033569335938,-7.745000839233398,-7.905002593994141,-0.9000015258789062,4,-0.04891158303854759,1.0447741648969393,110.08999633789062,1.9113928940480087,111.3000030517578,7.972884920716745,110.2699966430664,-0.04891158303854759
6593,2017-10-16,110.16000366210938,110.5199966430664,109.5999984741211,110.1500015258789,291800.0,0.003370095122475769,1.5205840239964048,-0.01149667201599537,68.31502138606285,63.11470784822073,0.497262733961648,-1.315219528869136,-5.342746819827994,-6.370547654862136,24.825055985855528,0.9199981689453125,2.6733403512861855,0.9490024566650419,-2.3781976639240696,4.276202577254153,-0.7145976036295139,2.6126025169595977,2.3699951171875,49.57990197178403,-10.521290375539799,1.6636000602945575,10,0.5949974060058594,-3.44000244140625,-8.185005187988281,-8.275005340576172,-1.3900070190429688,0,-0.04738563042094934,1.4597791867266494,109.79000091552734,1.0447741648969393,110.08999633789062,1.9113928940480087,111.3000030517578,-0.04738563042094934
6594,2017-10-17,110.87999725341795,110.94000244140624,109.12000274658205,109.86000061035156,127700.0,0.006535889318930899,2.1929622614992637,101.97787948131055,68.65940952320398,62.98657842831849,-0.23489174979138738,-1.9193983911151236,-5.748338208845055,-7.0893963727644405,24.53583820652542,1.8199996948241903,2.59015801681781,1.5329963684081918,-1.8354257756213883,4.901418512437772,-0.15121470360659828,3.217207440422982,1.5914015197754026,78.57125827228032,13.929139160111092,1.6842110720147894,10,-0.35999679565428266,-3.5249977111816264,-8.90499877929686,-8.994998931884751,-2.3199996948241903,1,-0.053120486431711855,1.5205840239964048,110.16000366210938,1.4597791867266494,109.79000091552734,1.0447741648969393,110.08999633789062,-0.053120486431711855
6595,2017-10-18,112.76000213623048,113.12000274658205,111.1500015258789,111.47000122070312,217700.0,0.016955311412172547,-1.0414517193806503,1.2647109422333571,67.48120974669558,63.00044035738741,-2.1251780212309797,-3.5149393229426664,-7.5886492835643935,-8.951245028031522,25.10606790455292,2.240005493164091,2.4008418563838205,3.118001174926775,-0.36481915956812827,6.600821509421678,1.3765910076793233,4.859411342174226,-3.6399993896484375,90.99998474121094,27.054946225106278,1.7414101672474518,10,-1.7099990844726705,-5.000000000000014,-10.78500366210939,-10.87500381469728,-3.6300048828125284,2,-0.07467191946455687,2.1929622614992637,110.87999725341795,1.5205840239964048,110.16000366210938,1.4597791867266494,109.79000091552734,-0.07467191946455687
6596,2017-10-19,112.12999725341795,112.62999725341795,110.56999969482422,112.06999969482422,170200.0,-0.005587130816576136,2.8867967985260172,0.04650970233552782,66.41995244511028,63.66427176571682,-1.476422843836147,-2.6714235375082467,-6.834864178566306,-8.31949651302736,25.442914484064154,2.190002441406264,2.1140304724077623,2.265496444702137,-1.257906018952724,5.788898908356998,0.5037952128747065,4.027197676529568,-3.009994506835909,75.24986267089773,11.354304762874833,1.7617012318274299,10,-1.079994201660142,-3.8149948120116903,-9.22499847412108,-10.244998931884751,-3.399993896484361,3,-0.038080770067407066,-1.0414517193806503,112.76000213623048,2.1929622614992637,110.87999725341795,1.5205840239964048,110.16000366210938,-0.038080770067407066
6597,2017-10-20,111.37999725341795,112.66999816894531,111.2300033569336,112.55999755859376,182300.0,-0.006688665106313829,1.0571332036337677,-19.66747202442019,57.30993456276023,63.769416010063914,-0.7031740765115018,-1.8202132194594611,-5.924048245653594,-7.5339347950286,25.654792765807244,1.4399948120117188,1.794192125646589,1.3919967651367102,-2.1635431562045255,4.947536686477946,-0.38577319553391476,3.169766725807335,-2.179994506835911,56.49986267089773,-5.710268061764921,1.7777699606706188,10,-0.32999420166014204,-2.444995880126939,-7.957500457763658,-9.494998931884751,-2.0400009155273295,4,-0.023523030901377306,2.8867967985260172,112.12999725341795,-1.0414517193806503,112.76000213623048,2.1929622614992637,110.87999725341795,-0.023523030901377306
6598,2017-10-23,111.45999908447266,111.68000030517578,110.41999816894531,111.18000030517578,119900.0,0.0007182782638490703,2.5,-0.23728703973102586,53.503161499280445,62.67977738684072,-0.6036694156736218,-1.6069239247445921,-5.870904312383573,-7.638223885627966,25.856212612610573,1.2600021362304688,1.5361960273867226,1.2334987640380888,-2.0174508941208984,4.484448422197076,-0.3919760650414048,2.8589735931175824,-2.1815963378906105,58.49990844726527,0.07070354721724925,1.6254748290794907,10,-0.3399963378906108,-2.0149993896484375,-7.9225006103515625,-9.575000762939453,-2.029998779296875,0,-0.02305759659011375,1.0571332036337677,111.37999725341795,2.8867967985260172,112.12999725341795,-1.0414517193806503,112.76000213623048,-0.02305759659011375
6599,2017-10-24,111.77999877929688,112.31999969482422,111.33999633789062,111.77999877929688,174700.0,0.0028709823923620537,-1.227267998335414,0.0,52.078757995624365,61.3661167374708,-0.7676796959248264,-1.5645132637816062,-6.041623412484171,-7.974669448181999,26.459991010004615,0.9800033569335938,1.4531101217216644,1.272498703002924,-1.4224847502460278,3.967482156251876,-0.07499302362154481,2.619990429627393,-2.424764032714833,50.37030757710595,-4.870313759421833,1.3474917266244748,10,-0.6599960327148295,-2.3349990844726562,-7.70250129699707,-9.895000457763672,-1.4599990844726562,1,-0.026927913482746924,2.5,111.45999908447266,1.0571332036337677,111.37999725341795,2.8867967985260172,112.12999725341795,-0.026927913482746924
6600,2017-10-25,110.8000030517578,112.48999786376952,110.12000274658205,111.77999877929688,202300.0,-0.00876718320129899,-1.0256400224317594,-100.0,48.870669201443405,60.736365163365676,0.1496719245189695,-0.2807250522979956,-5.014469106216978,-6.987445976644963,26.914954927392138,2.3699951171874716,1.4733360982255022,0.09050292968748863,-1.9472813119317038,2.128287171306681,-0.9283891911221076,1.1093950504970849,-1.3694729451757581,26.6667265051616,-25.344162473071485,1.018892120809598,10,0.31999969482424717,-1.3550033569335795,-6.5125045776367045,-8.915004730224595,-0.4400024414062358,2,-0.020216655518661586,-1.227267998335414,111.77999877929688,2.5,111.45999908447266,1.0571332036337677,111.37999725341795,-0.020216655518661586
6601,2017-10-26,111.4800033569336,111.7699966430664,110.20999908447266,111.0500030517578,206600.0,0.006137186700781561,2.089144212538053,-0.4387777345270615,53.54331181684645,59.57571424189195,-0.3491359438502144,-0.8100874303043497,-5.649397883043008,-7.645652615106627,26.484063963826284,1.55999755859375,1.3852379057120316,0.6485031127929659,-1.2562526506190608,2.5532588762049926,-0.30387476891304743,1.6008809944989792,-1.9756837975515538,53.333453010324874,1.8776627734874936,0.952377881706013,10,-0.3600006103515483,-2.035003662109375,-7.1925048828125,-9.59500503540039,-1.9700012207031108,3,-0.021080068467449364,-1.0256400224317594,110.8000030517578,-1.227267998335414,111.77999877929688,2.5,111.45999908447266,-0.021080068467449364
6602,2017-10-27,111.61000061035156,111.97000122070312,110.55999755859376,111.48999786376952,225300.0,0.001166103780978034,2.3571357208381056,0.2790759567786473,59.00421879546111,58.54118062071397,-0.21659368442755067,-0.739352783070828,-5.623241868743378,-7.774115357552262,26.066364485867656,1.4100036621093608,1.2076229914417667,0.6270004272460881,-0.9829176515869733,2.2369185060791494,-0.17795861217044262,1.4319594666626188,-2.0333673872255247,62.869237702807254,6.8060618657230165,0.80495903941653,10,-0.48999786376951704,-2.1650009155273438,-6.992500305175781,-9.72500228881836,-4.25,4,-0.025804114664173317,2.089144212538053,111.4800033569336,-1.0256400224317594,110.8000030517578,-1.227267998335414,111.77999877929688,-0.025804114664173317
6603,2017-10-30,110.47000122070312,111.7300033569336,109.79000091552734,111.4000015258789,192700.0,-0.010214132993586866,1.440248554497253,-7.749825163709426,50.97849512935993,56.576634576953516,1.0862321354919402,0.47127720621575975,-4.332280824419655,-6.6625069416263045,24.94021901604404,1.94000244140625,1.2438702274846207,-0.5424991607665959,-2.087635454266831,1.0026371327336392,-1.3150673075167134,0.23006898598352166,-0.822500607107969,25.185224954364998,-31.99446040972491,0.7725681467501203,10,0.9850006103515625,-1.0250015258789062,-5.432500839233398,-8.485000610351562,-5.160003662109361,0,-0.01022906554110481,2.3571357208381056,111.61000061035156,2.089144212538053,111.4800033569336,-1.0256400224317594,110.8000030517578,-0.01022906554110481
6604,2017-10-31,115.98999786376952,117.44000244140624,113.81999969482422,114.0500030517578,498400.0,0.0499682862502937,-2.0166670375398,-2.0860152423767606,65.94151972776902,56.40555790818391,-4.059592418831755,-4.890711266784493,-9.610849124701005,-12.148107970492902,24.56132332577388,6.970001220703111,1.332939437138819,4.717997741699207,2.0142423397359295,7.421753143662485,3.3661200407175613,6.069875442680853,-6.273047207514622,81.04569557624852,25.080552003625677,1.3518777009816392,10,-2.37499618530272,-4.384998321533189,-10.89749717712401,-14.004997253417955,-8.319999694824205,1,-0.05655657970007433,1.440248554497253,110.47000122070312,2.3571357208381056,111.61000061035156,2.089144212538053,111.4800033569336,-0.05655657970007433
6605,2017-11-01,113.7699966430664,117.0500030517578,113.12000274658205,117.0500030517578,265100.0,-0.019139591875072748,1.3963369673681234,-1.690729474317573,61.70484034805968,55.88165656406718,-1.878836720341738,-2.6182934719244884,-7.2053779018228,-9.875135252038007,23.581631922636998,3.930000305175753,1.3050779502915049,2.3794967651367216,-0.5464903005818513,5.3054838308552945,0.9165032322774351,3.842490297996008,-3.9799957275390625,52.02607756449839,-5.464390719841667,1.4629935328592887,11,-0.15499496459960938,-2.164997100830078,-8.399995803833008,-11.784996032714844,-5.859992980957031,2,-0.030324312648667417,-2.0166670375398,115.98999786376952,1.440248554497253,110.47000122070312,2.3571357208381056,111.61000061035156,-0.030324312648667417
6606,2017-11-02,112.6999969482422,114.6500015258789,111.26000213623048,113.5999984741211,206100.0,-0.009404937385918521,1.2599938456373867,0.27439017298687574,58.82351852545856,56.04983255992255,-0.8040322230573054,-1.4925003287983003,-5.946912033823438,-8.768067243817782,22.283344325111663,3.3899993896484233,1.199907938638816,1.2254970550537223,-1.7517161012356723,4.202710211343117,-0.263109523090975,2.7141036331984196,-2.6039959716797085,38.03915623899872,-21.492371205805163,1.4886065781446953,11,0.9150047302245952,-0.8499946594238423,-7.0199966430664205,-10.71499633789064,-4.9899978637695455,3,-0.020763055911752093,1.3963369673681234,113.7699966430664,-2.0166670375398,115.98999786376952,1.440248554497253,110.47000122070312,-0.020763055911752093
6607,2017-11-03,114.33000183105469,114.4000015258789,112.2699966430664,113.12999725341795,378400.0,0.014463220292375567,2.179102353148824,-1.3333361590302577,61.74647371533889,56.9657561394846,-2.2032698703594633,-2.994885870598381,-7.351117213975897,-10.32272758428553,21.440137060244187,2.1300048828125,1.0170030779682406,2.677001953125,-0.53839458382933,5.89239849007933,1.069303684647835,4.284700221602165,-3.940240795898447,59.34640535912511,-1.3842882817591189,1.6076982684771686,11,-0.7150001525878906,-2.0550003051757812,-8.045003890991211,-11.995002746582031,-7.900001525878906,4,-0.042158660173439944,1.2599938456373867,112.6999969482422,1.3963369673681234,113.7699966430664,-2.0166670375398,115.98999786376952,-0.042158660173439944
6608,2017-11-06,115.79000091552734,116.41000366210938,113.41999816894531,114.23999786376952,596200.0,0.012770043392722918,1.1433665488990736,1.2916642824899671,63.277453227162795,58.210055609655534,-3.3351973838846476,-4.207504702625826,-8.573044558819987,-11.720481422862392,20.936881557023675,2.9900054931640625,0.9261208815574662,3.843001174926755,0.24600815828118527,7.439994191572325,2.04450466660397,5.64149768324954,-5.118230224121106,73.30094750162043,14.214478659394047,1.7984965083227855,11,-2.174999237060547,-2.8649978637695312,-9.505002975463867,-13.455001831054688,-9.800003051757827,0,-0.07280421658624692,2.179102353148824,114.33000183105469,1.2599938456373867,112.6999969482422,1.3963369673681234,113.7699966430664,-0.07280421658624692
6609,2017-11-07,109.30999755859376,114.52999877929688,106.37000274658205,110.5999984741211,1279200.0,-0.055963410533703684,-1.2761525242475724,-0.8322570165680422,42.52922480540752,57.50545067676266,3.0816596988365887,2.3156130141889406,-1.926971138311572,-5.213685106893735,20.436534014359417,9.419998168945298,0.8630080505378714,-2.5890022277831832,-6.3039100420448335,1.125905586478467,-4.446456134914001,-0.7315483206523652,8.130004882812472,27.528040524370915,-26.38469497540951,1.857453907130825,11,2.5950050354003764,2.5950050354003764,-2.3549976348877095,-6.30499649047853,-5.169998168945327,1,-0.036593176190090615,1.1433665488990736,115.79000091552734,2.179102353148824,114.33000183105469,1.2599938456373867,112.6999969482422,-0.036593176190090615
6610,2017-11-08,106.61000061035156,111.1999969482422,106.41999816894531,110.19000244140624,795300.0,-0.024700366009933528,-1.414136704646609,2.775193248286364,39.030211618696406,55.892883988079326,5.72706259906515,4.897319364782447,0.9507984292011855,-2.5294676468417663,19.6295714439643,4.779998779296889,0.7732691437520032,-5.054499053955084,-9.457069460483481,-0.6519286474266863,-7.25578425721929,-2.853213850690878,10.60860183715819,2.3904167518386292,-46.806474853830075,2.2012852032642,11,5.295001983642578,5.295001983642578,0.3449993133544922,-3.604999542236328,-4.779998779296875,2,0.009942759145719737,-1.2761525242475724,109.30999755859376,1.1433665488990736,115.79000091552734,2.179102353148824,114.33000183105469,0.009942759145719737
6611,2017-11-09,104.43000030517578,106.3000030517578,103.12000274658205,106.3000030517578,406200.0,-0.020448365938421253,2.401064849758288,0.5223468687531682,36.931181072901346,53.44032424112824,7.6011994579165645,6.989922441938688,3.274331830434477,-0.37536923571596503,19.250504553875192,3.489997863769517,0.6068790840817826,-6.9514995574951115,-12.386757104754494,-1.5162420102357288,-9.669128331124796,-4.233870783865427,12.571630148315421,9.857016315651299,-36.829169160948574,2.7176287736296887,11,5.850002288818359,5.850002288818359,3.174997329711914,-0.7750015258789062,-0.779998779296875,3,0.033323789588853625,-1.414136704646609,106.61000061035156,-1.2761525242475724,109.30999755859376,1.1433665488990736,115.79000091552734,0.033323789588853625
6612,2017-11-10,104.41999816894531,104.9800033569336,102.62000274658205,104.44000244140624,321000.0,-9.577837978780313e-05,3.290886392009962,0.010697456192236622,36.72699508548403,51.85682423625314,7.246042228076902,6.93241860595549,3.3949263123942472,-0.3807324506098695,19.16145694586228,2.3600006103515483,0.5321729866840741,-6.6930015563964815,-12.930619309015796,-0.4553838037771669,-9.811810432706139,-3.5741926800868242,12.026367176269517,13.05290284887871,-30.811300237755376,3.118808876309654,11,5.610004425048828,5.610004425048828,3.184999465942383,-0.7649993896484375,-0.48999786376953125,4,0.03150738338650716,2.401064849758288,104.43000030517578,-1.414136704646609,106.61000061035156,-1.2761525242475724,109.30999755859376,0.03150738338650716
6613,2017-11-13,104.94000244140624,105.48999786376952,102.76000213623048,103.66999816894531,335600.0,0.004979929913612846,1.3037986093226923,-63.48665141118093,37.20060623988501,48.66338940426603,6.547671985468298,6.325610949167228,2.958697593442011,-0.9121165712603414,18.996146929136902,2.729995727539034,0.34218720132112423,-5.9119972229004105,-12.727578144439732,0.9035836986389114,-9.319787683670071,-2.5042067621307496,10.676781147890622,19.479432977572174,-22.58847833872064,3.407790460769663,11,4.895000457763686,5.090000152587905,2.6649951934814595,-1.2850036621093608,1.4399948120117188,0,0.014198568983276871,3.290886392009962,104.41999816894531,2.401064849758288,104.43000030517578,-1.414136704646609,106.61000061035156,0.014198568983276871
6614,2017-11-14,104.98999786376952,105.48999786376952,104.16000366210938,104.97000122070312,345400.0,0.0004764191080630642,1.6078403506541554,0.015745335271702653,38.73593450613203,46.111288755162946,5.33418109477654,6.125799489882766,3.105684473482782,-0.9760310373836347,19.15465358213141,1.329994201660142,0.05659612494667954,-5.567501831054699,-12.869633564066746,1.734629901957348,-9.21856769756073,-1.9164359645486684,9.84697887496445,27.62233938023988,-15.716510645693901,3.651065866506026,11,4.525005340576186,5.040004730224624,2.6149997711181783,-1.334999084472642,1.540000915527358,1,0.00952471683347933,1.3037986093226923,104.94000244140624,3.290886392009962,104.41999816894531,2.401064849758288,104.43000030517578,0.00952471683347933
6615,2017-11-15,104.33999633789062,105.06999969482422,103.0199966430664,104.16999816894531,244300.0,-0.006191080475325905,1.515333632891485,8.501335368186126,36.14129187318497,43.591041349354775,5.035390977687783,6.442987228645421,3.945630384606261,-0.326944452645904,18.493491916848676,2.0500030517578125,-0.09069093168764653,-5.796503067016602,-13.522561003453703,1.9295548694204996,-9.65953203523516,-1.9334740987980439,9.763961961314223,46.73895240958233,4.471672855410482,3.8630289682185515,11,5.175006866455078,5.690006256103516,3.387502670288086,-0.68499755859375,0.8100051879882812,2,-0.0019167812465176182,1.6078403506541554,104.98999786376952,1.3037986093226923,104.94000244140624,3.290886392009962,104.41999816894531,-0.0019167812465176182
6616,2017-11-16,107.86000061035156,108.02999877929688,104.69000244140624,104.69000244140624,391900.0,0.03373590565464357,-1.1072544272174496,18.647248900457853,43.56775502191975,41.57118371675265,0.8455517796913625,2.7264709618308984,0.66361323924734,-3.7833349372038185,17.777515962307337,3.69000244140625,-0.8931273034576748,-2.0629989624023466,-9.793099157839649,5.6671012330349555,-5.928049060120998,1.8020511353163045,5.554920355695913,96.85770252108661,54.83370650492739,3.8650500977186515,11,1.6550025939941406,2.170001983642578,0.07999801635742188,-4.2050018310546875,-3.0699996948242188,3,-0.05590579218593261,1.515333632891485,104.33999633789062,1.6078403506541554,104.98999786376952,1.3037986093226923,104.94000244140624,-0.05590579218593261
6617,2017-11-17,108.76000213623048,109.83000183105469,106.5,107.3000030517578,471000.0,0.008344163923475367,-1.1764680949733346,0.46056780056703733,47.042548570406154,39.76730542155747,-1.0366601002113498,1.70767530872196,0.0488791888703588,-4.622944660372582,16.788850310207383,3.3300018310546875,-1.5124304586406652,-1.0319976806640483,-8.746920131068293,6.682924769740197,-4.889458905866164,2.825463544538067,4.007223736649067,84.86563308330086,39.02988968325328,3.8574612252021216,11,-0.18500137329102984,1.2700004577636577,-0.49500274658204546,-5.105003356933608,-3.8100051879882812,4,-0.04698419005132881,-1.1072544272174496,107.86000061035156,1.515333632891485,104.33999633789062,1.6078403506541554,104.98999786376952,-0.04698419005132881
6618,2017-11-20,108.88999938964844,109.52999877929688,107.9000015258789,109.25,318500.0,0.0011952671098252043,2.5434793425439106,-0.24657591513599186,34.90647346662058,38.920333050581135,-2.512577100540284,1.4495893009963368,0.10289995108320227,-4.662919274246704,16.300206958524978,1.6299972534179688,-2.053404943163457,-0.7735004425048828,-8.456992977151515,6.909992092141749,-4.615246709828199,3.068245824818433,3.2683930956532663,86.1967441219537,42.96356876582327,3.8417462673233174,11,-1.979999542236314,1.1400032043457031,-0.4825000762939453,-5.2350006103515625,-4.6100006103515625,0,-0.045550547454077495,-1.1764680949733346,108.76000213623048,-1.1072544272174496,107.86000061035156,1.515333632891485,104.33999633789062,-0.045550547454077495
6619,2017-11-21,108.7699966430664,109.97000122070312,108.56999969482422,109.29000091552734,284400.0,-0.0011020548007592001,-2.043487635380558,1.4444538634340693,38.32867211575583,38.842384216921076,-2.768350536885194,1.4045395277310604,0.39900419883232985,-4.457308136549443,15.479753198694574,1.4000015258789062,-2.85852829730284,-0.7430030822753935,-8.369646791632363,6.883640627081576,-4.556324936953885,3.0703187724030983,2.81609245791212,82.73375845682149,38.935152141310795,3.8133218546784873,11,-2.474994659423828,1.2600059509277344,-0.03249549865722656,-5.114997863769531,-4.969993591308608,1,-0.021972965554934665,2.5434793425439106,108.88999938964844,-1.1764680949733346,108.76000213623048,-1.1072544272174496,107.86000061035156,-0.021972965554934665
6620,2017-11-22,108.55999755859376,110.4000015258789,108.0,108.83999633789062,225100.0,-0.0019306710577712272,-2.4285885558583105,0.5384547668651976,39.931914375685075,39.17579902834149,-2.5173854385563743,1.515836305565486,0.7621169674094261,-4.148800041241685,15.436942300700023,2.4000015258789062,-3.910196387218548,-0.8410018920898352,-8.45384425659266,6.77184047241299,-4.647423074341248,2.9654192901615772,2.488126361120976,67.77575722755006,22.28824273376869,3.806421182251416,11,-2.0499954223632955,1.4700050354003764,0.3775024414062358,-4.904998779296889,-4.849998474121108,2,-0.018699325948319245,-2.043487635380558,108.7699966430664,2.5434793425439106,108.88999938964844,-1.1764680949733346,108.76000213623048,-0.018699325948319245
6621,2017-11-24,109.12999725341795,109.98999786376952,108.62999725341795,108.79000091552734,82800.0,0.005250549996710818,-3.121191103712774,-1.2142779291553243,36.6666601458191,39.169095146156494,-2.6268165732922455,0.8018651201118132,0.3137465298149067,-4.618690507924228,15.391817848581379,1.4300003051757528,-4.00339165429051,-0.15350189208986365,-7.7035184223128965,7.396514638133169,-3.928510157201373,3.6215063730216457,1.4124393959088195,67.43580062639224,22.72226460528188,3.775008265111516,11,-2.549995422363267,0.9000053405761861,0.2750053405761861,-5.179996490478501,-3.3600006103515483,4,-0.036470226589457644,-2.4285885558583105,108.55999755859376,-2.043487635380558,108.7699966430664,2.5434793425439106,108.88999938964844,-0.036470226589457644
6622,2017-11-27,108.7300033569336,109.88999938964844,108.25,109.31999969482422,200100.0,-0.003665297411815316,-1.1161240783217334,-1.7353020375191461,30.85684212616789,38.4642324668546,-1.733444500442502,1.0277260977157852,0.8222686761920244,-4.100736469897612,15.29016030922315,1.6399993896484375,-3.7779921923887656,-0.40949592590331463,-7.882142042797838,7.063150190991209,-4.145818984350569,3.32682713254394,1.6699981689453125,33.2000732421875,-7.571116209953004,3.7363230584472604,11,-2.0200042724609375,1.2999992370605469,0.9524993896484375,-2.920001983642578,-0.8700027465820312,0,-0.036236570585509886,-3.121191103712774,109.12999725341795,-2.4285885558583105,108.55999755859376,-2.043487635380558,108.7699966430664,-0.036236570585509886
6623,2017-11-28,109.33999633789062,109.5199966430664,108.26000213623048,108.77999877929688,189700.0,0.005610162440210509,1.7391239447365057,-0.94915429576372,50.119326961945205,39.729053850833836,-1.8479985943426414,0.34650061673576715,0.25856151007951667,-4.6070254993735205,15.690185396192401,1.2599945068359233,-3.258391160377329,0.2569972991943388,-7.190336495071534,7.704331093460212,-3.466669597938605,3.9806641963272824,0.650001525878892,55.83314524768495,12.83379217920325,3.72366689713294,11,-2.6299972534179688,0.6900062561035156,0.6525058746337891,-2.984996795654297,0.20000457763671875,1,-0.04014998661681057,-1.1161240783217334,108.7300033569336,-3.121191103712774,109.12999725341795,-2.4285885558583105,108.55999755859376,-0.04014998661681057
6624,2017-11-29,109.43000030517578,112.38999938964844,108.58000183105469,111.62999725341795,319500.0,0.0008231568529326605,1.0483851120208045,-3.9285831062670047,64.15662627530025,42.8418687844022,-1.387908220221334,-0.27421992600574185,0.21297488576084334,-4.5946234151437295,13.98283800148739,3.80999755859375,-2.685624266570045,0.6750011444091797,-6.0325799046522235,7.382582193470583,-2.678789380121529,4.028791668939888,-6.809997558593736,32.57404337111535,-14.919214093673006,3.353790524530704,11,-0.8899993896484375,0.6000022888183594,0.8525009155273438,-3.075000762939453,1.1999969482421733,2,-0.047062062610954025,1.7391239447365057,109.33999633789062,-1.1161240783217334,108.7300033569336,-3.121191103712774,109.12999725341795,-0.047062062610954025
6625,2017-11-30,110.31999969482422,110.7699966430664,109.36000061035156,110.05999755859376,221900.0,0.008133047493067869,1.431035956933236,-0.11818295313463943,83.96770838283234,47.33075249117027,-1.4979649414201361,-1.5135365528627744,-0.5794401050518161,-5.386220769220188,12.595604344969788,1.4099960327148438,-2.095147703665006,1.7375003814697294,-4.593945113138744,8.068945876078203,-1.4282223658345004,4.903223128773959,-7.5045970153808526,50.0,-2.1608788969642205,3.1657227473042338,11,-0.875,-0.2899971008300781,-0.03749847412109375,-3.9650001525878906,3.6999969482421875,3,-0.059100767413909905,1.0483851120208045,109.43000030517578,1.7391239447365057,109.33999633789062,-1.1161240783217334,108.7300033569336,-0.059100767413909905
6626,2017-12-01,110.36000061035156,110.8499984741211,108.4499969482422,110.33000183105469,350900.0,0.00036258988069248765,3.752504116873867,0.11537897238769373,84.13795704035546,51.45246454338686,-1.2807297251649032,-1.8317472796063896,-0.5458149141632731,-5.324192952230689,12.001859986582932,2.400001525878892,-1.522172965873736,1.8945011138916072,-4.198569232824411,7.987571460607626,-1.152034059466402,4.9410362872496165,-7.353105996704102,50.96620583151198,-5.887867137747087,3.0465351733580115,12,-0.21500015258789062,-0.3299980163574219,-0.0774993896484375,-4.005001068115234,4.4199981689453125,4,-0.060257353108922995,1.431035956933236,110.31999969482422,1.0483851120208045,109.43000030517578,1.7391239447365057,109.33999633789062,-0.060257353108922995
6627,2017-12-04,109.51000213623048,111.6999969482422,109.41000366210938,111.43000030517578,360400.0,-0.007702052096956513,-1.1603760004606571,-64.00254323499443,75.3045635314588,55.941141217257766,-0.34995745243016074,-1.4349358407703932,0.32979786948864387,-4.370643857317347,11.488462459405149,2.2899932861328267,-0.7830782749379637,1.2855026245117358,-4.179854935260508,6.7508601842839795,-1.447176155374379,4.0181814043978505,-6.315445427062997,30.266363953765573,-30.021744824893663,2.73267877988612,12,0.6849975585937358,0.5200004577636577,0.772499084472642,-3.155002593994155,11.65999603271483,0,-0.03415218172045609,3.752504116873867,110.36000061035156,1.431035956933236,110.31999969482422,1.0483851120208045,109.43000030517578,-0.03415218172045609
6628,2017-12-05,107.36000061035156,110.12999725341795,107.13999938964844,109.31999969482422,266000.0,-0.019632923787220036,-1.4916633023177333,1.0208338300391877,60.64691523555518,58.420946008346576,1.7435422049171905,0.05389253606037414,2.5525268350917543,-2.159199494589217,10.056565064992856,2.989997863769517,-0.5314113887694845,-0.44299888610839844,-4.593850024418018,3.7078522522012207,-2.518424455263201,1.632426683046404,-3.9815350475744538,4.190499441964286,-57.74158643593909,2.075425569154809,12,2.404998779296875,2.670001983642578,2.9225006103515625,-1.0050010681152344,15.790000915527344,1,0.004657227991406998,-1.1603760004606571,109.51000213623048,3.752504116873867,110.36000061035156,1.431035956933236,110.31999969482422,0.004657227991406998
6629,2017-12-06,105.30999755859376,108.12000274658205,105.25,106.93000030517578,314500.0,-0.01909466319023234,-2.2988577817727567,0.8265323996403211,53.87071554350773,59.96970169366022,3.6331999201471206,1.8855328563827953,4.670021653094665,-0.037015872523710414,10.187667941147643,2.8700027465820455,-0.5189717521964923,-2.293001937866194,-6.522832096752353,1.9368282210199652,-4.407917017309273,-0.17808685842311434,-1.7513013192792357,0.9301951469932891,-60.32440597141271,2.1149150794430818,12,3.5100021362304545,4.720005035400376,5.140003204345689,1.045001983642564,18.06999969482419,2,0.040167158436975825,-1.4916633023177333,107.36000061035156,-1.1603760004606571,109.51000213623048,3.752504116873867,110.36000061035156,0.040167158436975825
6630,2017-12-07,107.66999816894531,108.16999816894531,105.72000122070312,105.76000213623048,341800.0,0.02241003385303908,-1.4623111339439412,-1.179007897822802,49.164456802980354,61.35834576667813,1.2669049987843266,-0.41211291986581955,2.3869850528180763,-2.307186329906756,10.31849422918613,2.8600006103515483,-0.12284200899752307,0.01399879455566122,-4.189926998894023,4.217924588005346,-2.087964102169181,2.1159616912805035,-3.9346758666241044,37.51936920845873,-18.43723820486585,2.1019628967248445,12,1.1500015258789062,2.1650047302246094,4.94000244140625,0.845001220703125,16.110000610351562,3,0.027491400899144702,-2.2988577817727567,105.30999755859376,-1.4916633023177333,107.36000061035156,-1.1603760004606571,109.51000213623048,0.027491400899144702
6631,2017-12-08,107.91000366210938,108.9800033569336,107.4000015258789,108.44000244140624,174200.0,0.002229084213296595,-1.0387080261072446,-0.2774868482546172,46.0317528161443,63.04444695445329,0.9338483957952803,-0.39846734265378814,2.1548168649386525,-2.4566508887410095,9.39887113017621,1.5800018310546875,0.1695913276353167,0.08000411987305256,-3.84021712469837,4.000225364444475,-1.8801065024126586,2.0401147421587638,-4.001587818041628,41.240386366916,-10.602570337916099,1.9601106222857083,12,0.9099960327148438,1.6049995422363281,4.6999969482421875,0.6049957275390625,15.319999694824219,4,0.056621191489241385,-1.4623111339439412,107.66999816894531,-2.2988577817727567,105.30999755859376,-1.4916633023177333,107.36000061035156,0.056621191489241385
6632,2017-12-11,107.70999908447266,108.38999938964844,107.62999725341795,107.9499969482422,180000.0,-0.0018534387067854485,-2.799996185317087,0.4528272010134552,44.52690350803311,62.42306657068527,1.0884071800694812,0.06393137410714189,2.375325679641719,-2.156449528125677,8.301088358675502,0.760002136230483,0.4294834194704009,-0.28450050354004475,-3.863495505761719,3.2944944986816296,-2.073998004650875,1.5049969975707853,-3.631951569493296,50.40984567664809,2.7921033000809388,1.7894975011108354,12,1.1100006103515625,1.8050041198730469,5.022502899169922,0.8050003051757812,16.040000915527344,0,0.06563921413906515,-1.0387080261072446,107.91000366210938,-1.4623111339439412,107.66999816894531,-2.2988577817727567,105.30999755859376,0.06563921413906515
6633,2017-12-12,106.43000030517578,108.29000091552734,106.33000183105469,107.75,253300.0,-0.011883750721165875,-1.5789518594180567,5.500047684139929,40.20102236421718,59.76133280278715,2.1369349327811165,1.5402499305849346,3.6194686014524677,-0.76399834400938,7.520325076374467,1.9599990844726562,0.687194393582061,-1.6389991760253935,-5.006035209122402,1.728036857071615,-3.3225171925738977,0.044518840523110725,-2.1857137527030375,31.635368450334322,-11.063710634467416,1.683518016548507,12,2.0449981689453125,3.085002899169922,6.51500129699707,2.0849990844726562,17.860000610351562,1,0.1384947648360828,-2.799996185317087,107.70999908447266,-1.0387080261072446,107.91000366210938,-1.4623111339439412,107.66999816894531,0.1384947648360828
6634,2017-12-13,105.98999786376952,107.20999908447266,105.75,106.6999969482422,176700.0,-0.004134195622893966,-1.4537906715819844,0.5378782186515836,39.44125525735229,54.81394912217826,2.2771206357587914,2.1702826366400814,3.98810397411539,-0.23675146897836896,6.770726706829006,1.4599990844726562,1.0847297701787397,-2.129001617431655,-5.329081290583289,1.0710780557199797,-3.729041454007472,-0.5289617808558376,-1.5827970545532537,8.282100188393999,-29.954251199824967,1.6000398365758155,12,2.4850006103515767,2.585002899169936,7.280004501342788,2.5250015258789205,19.690002441406264,2,0.1619021040472648,-1.5789518594180567,106.43000030517578,-2.799996185317087,107.70999908447266,-1.0387080261072446,107.91000366210938,0.1619021040472648
6635,2017-12-14,104.13999938964844,107.01000213623048,103.87999725341795,105.87000274658205,239600.0,-0.01745446279279017,-1.7822171284412593,2.436627588355947,31.44982838122455,48.95971260449706,3.529456473693557,4.220939357732391,5.724424097765649,1.6922162011208286,5.878654008335428,3.1300048828125284,0.9465817805752152,-3.9690002441406307,-7.219651972362854,-0.7183485159184073,-5.594326108251735,-2.343674380029526,8.25,5.0980750013466265,-28.22841049906251,1.6253258641111106,12,3.6499977111816406,3.365001678466797,7.765003204345703,4.375,19.209999084472656,3,0.1847512769016011,-1.4537906715819844,105.98999786376952,-1.5789518594180567,106.43000030517578,-2.799996185317087,107.70999908447266,0.1847512769016011
6636,2017-12-15,101.83000183105469,105.37999725341795,101.48999786376952,104.41000366210938,763600.0,-0.022181655196200856,-1.3864955440724722,1.4913276443738714,27.539069581928246,43.652435498993654,5.0313258086511325,6.383296720008374,7.903807698535871,4.071106945724239,6.359968142636725,3.8899993896484375,0.5418014449281685,-5.977497863769528,-10.27530067464555,-1.679695052893507,-8.126399269207539,-3.8285964583315177,10.389797515869134,4.927592639073524,-27.241093648973177,2.148901405438014,12,3.9799957275390483,5.109996795654297,10.075000762939453,6.68499755859375,21.669998168945312,4,0.2155553034817701,-1.7822171284412593,104.13999938964844,-1.4537906715819844,105.98999786376952,-1.5789518594180567,106.43000030517578,0.2155553034817701
6637,2017-12-18,103.6500015258789,104.52999877929688,102.62000274658205,102.62000274658205,325800.0,0.017872922145712566,-2.70873455601323,-0.3992240497270516,32.830447564650626,40.56171686889315,2.5621012693423637,4.385696740726345,5.980031306886161,2.2880121051598508,7.489287798884046,2.6999969482421875,-0.12410440639700937,-3.9019981384277287,-8.554325061989971,0.7503287851345135,-6.22816160020885,-1.5758346766466076,8.140605761718746,31.764745481268864,2.4824864209249746,2.326163461781119,12,1.5849990844726562,3.289997100830078,6.630001068115234,4.864997863769531,19.830001831054688,0,0.18890498352926732,-1.3864955440724722,101.83000183105469,-1.7822171284412593,104.13999938964844,-1.4537906715819844,105.98999786376952,0.18890498352926732
6638,2017-12-19,103.93000030517578,104.97000122070312,103.7300033569336,103.7300033569336,238000.0,0.0027013871218031227,-11.400167849240864,0.19417202453260912,33.59189500211217,38.30851458651587,1.9493893106355813,3.9158208265014736,5.624771974105315,2.0470806085113793,8.599180687524525,1.3199996948242188,-0.8474725163157473,-3.3739994049072237,-8.249464275897054,1.5014654660826068,-5.811731840402146,-0.9362669694123014,7.448582605468744,42.65737623577506,13.221792875788605,2.437732435494919,12,1.3050003051757812,3.009998321533203,6.100002288818359,4.584999084472656,20.68000030517578,1,0.19070527890527833,-2.70873455601323,103.6500015258789,-1.3864955440724722,101.83000183105469,-1.7822171284412593,104.13999938964844,0.19070527890527833
6639,2017-12-20,106.37999725341795,106.66000366210938,104.11000061035156,104.7699966430664,486000.0,0.023573529693525552,1.3502186845176987,8.050125886930577,39.246722526694484,37.206544111373,-0.37198471511064213,1.346633104417009,3.1148265160774145,-0.33259997629021143,9.50723399368966,2.7300033569335938,-1.4161454941861962,-0.8045024871826314,-5.645713249019536,4.0367082746542735,-3.225107868101091,1.6161028937358282,4.603042255351568,88.58687689870835,59.20161963558615,2.4206053809184525,12,-1.144996643066392,0.5600013732910298,3.5525054931640767,2.135002136230483,17.75,2,0.16835875281557167,-11.400167849240864,103.93000030517578,-2.70873455601323,103.6500015258789,-1.3864955440724722,101.83000183105469,0.16835875281557167
6640,2017-12-21,106.52999877929688,106.94000244140624,105.58999633789062,106.5999984741211,372100.0,0.0014100538611745428,2.5999796551549736,-0.04347805483684513,39.609332115721664,36.492941811326034,-0.783046730852675,1.0927787566866272,2.872178237506958,-0.4015977516646956,10.33655222042187,1.3500061035156108,-1.716755920916981,-0.5530010223388615,-5.357770808189102,4.251768763511379,-2.9553859152639887,1.8493838705862657,4.073319063672642,92.47700334433205,63.10256890947164,2.402384892925121,12,-1.5900001525878906,0.4099998474121094,3.242504119873047,1.9850006103515625,16.6300048828125,3,0.17976158589424984,1.3502186845176987,106.37999725341795,-11.400167849240864,103.93000030517578,-2.70873455601323,103.6500015258789,0.17976158589424984
6641,2017-12-22,105.1500015258789,106.72000122070312,104.27999877929688,106.2699966430664,138300.0,-0.012954071803539358,1.415838891700596,16.0,38.50211216654603,35.8235205511608,0.18357722027387524,2.2760086890519915,4.180590975207863,1.1064893316450508,11.364271573633836,2.44000244140625,-1.8215273476221654,-1.7339984893798857,-6.511398702185716,3.0434017234259443,-4.1226985957827935,0.6547016170230222,5.088783517922607,58.564790694963776,28.092695233749932,2.3887001064029123,12,-0.26000213623046875,1.7899971008300781,4.622501373291016,3.3649978637695312,16.349998474121094,4,0.1730860359879587,2.5999796551549736,106.52999877929688,1.3502186845176987,106.37999725341795,-11.400167849240864,103.93000030517578,0.1730860359879587
6642,2017-12-26,104.79000091552734,105.3499984741211,104.26000213623048,104.88999938964844,157300.0,-0.0034236862113878885,1.137254755297557,0.08928474114441418,42.516019723555615,36.08074247997618,0.09590242170091301,2.451383349418421,4.473019142410664,1.622208284387881,12.305378464218968,1.0899963378906108,-2.0533947933285503,-1.8969989776611271,-6.678824189605635,2.8848262342833806,-4.287911583633374,0.4939136283111196,5.098832641072889,33.021740215477124,-0.7427941831231237,2.390912605972251,12,-0.44000244140625,2.1499977111816406,4.982501983642578,3.7249984741210938,15.94000244140625,1,0.17854756103642977,1.415838891700596,105.1500015258789,2.5999796551549736,106.52999877929688,1.3502186845176987,106.37999725341795,0.17854756103642977
6643,2017-12-27,104.9499969482422,105.88999938964844,104.7699966430664,104.7699966430664,106100.0,0.0015268253775837515,-11.44445386343407,-1.8000305180439355,48.82198743746193,37.123046055543924,-0.3309084772480304,2.0507810852709127,4.233988517677588,1.61676947056948,13.199271611556613,1.1200027465820312,-2.284768442441319,-1.5175029754638558,-6.188307776208632,3.15330182528092,-3.8529053758362437,0.8178994249085321,4.602883180644795,29.681830190816267,-7.895805506961015,2.335402400372391,12,-0.6999969482422017,1.9900016784667827,4.352504730224595,3.565002441406236,12.069999694824205,2,0.17656033299200358,1.137254755297557,104.79000091552734,1.415838891700596,105.1500015258789,2.5999796551549736,106.52999877929688,0.17656033299200358
6644,2017-12-28,104.27999877929688,105.19000244140624,103.66000366210938,105.12999725341795,119000.0,-0.006383975116033058,2.1546078762948855,-4.722205738989927,37.527592703624634,37.79835320247727,0.07936346709657016,2.4402863452825443,4.792326038678837,2.4222323922700184,13.743143635834526,1.5299987792968608,-2.5256419537291777,-1.9300010681152315,-6.47939339358355,2.6193912573530866,-4.204697230849391,0.34469509461892756,4.9503660589854235,18.902297192940097,-17.910945393970778,2.2746961627341586,12,-0.06499862670899859,2.6599998474121094,4.19000244140625,4.2350006103515625,12.230003356933608,3,0.19495590783504002,-11.44445386343407,104.9499969482422,1.137254755297557,104.79000091552734,1.415838891700596,105.1500015258789,0.19495590783504002
6645,2017-12-29,103.8000030517578,104.94000244140624,103.27999877929688,104.33000183105469,159500.0,-0.00460295102759789,-1.114644481592331,0.6235290949726959,35.140981197358215,38.64301004863615,0.5655304110499912,2.536840446277509,5.092173876231598,2.8861857633955026,14.361594523362436,1.6600036621093608,-2.634566253980182,-2.0839969635009936,-6.31672851952456,2.1487345925225725,-4.200362741512777,0.032368814510789434,5.120747107543991,15.116392540941018,-20.26370482150411,2.1163657780117813,12,0.9799995422363423,3.139995574951186,4.362499237060561,5.375000000000014,12.629997253417983,4,0.19585735649278369,2.1546078762948855,104.27999877929688,-11.44445386343407,104.9499969482422,1.137254755297557,104.79000091552734,0.19585735649278369
6646,2018-01-02,103.70999908447266,105.13999938964844,102.75,104.0999984741211,310600.0,-0.0008670902181020512,-1.0692657277987687,0.7358495998157227,35.42272560954591,38.9310409425134,1.0619299750100168,2.216752700385669,5.0175798880285924,3.0043289111646203,15.472296357111142,2.3899993896484375,-2.715490985284731,-1.8415008544921818,-5.613465321744783,1.9304636127604198,-3.7274830881184897,0.04448137913412609,4.913520983007842,30.573225193529108,-2.7856782017961628,1.8859822336263021,1,1.1350021362304688,3.229999542236328,4.560003280639648,6.100002288818359,9.830001831054688,1,0.18754223073316711,-1.114644481592331,103.8000030517578,2.1546078762948855,104.27999877929688,-11.44445386343407,104.9499969482422,0.18754223073316711
6647,2018-01-03,105.7699966430664,106.25,103.4800033569336,103.7300033569336,253000.0,0.01986305637623098,-1.1811054841674626,-5.230760201885833,47.724122908096746,40.5012884876228,-0.7439563848741244,-0.14525004374880268,2.8377065131035124,1.0061309136953724,16.103272486297758,2.7699966430664062,-2.4586823501165753,0.4054969787597713,-2.8795655403930738,3.6905594979126164,-1.2370342808166441,2.0480282383361867,2.5681825362656525,86.28561837332589,50.531357396904255,1.6425312595764217,1,-0.9249954223632812,1.1700019836425781,2.535005569458008,4.150005340576172,9.150001525878906,2,0.1487189548659662,-1.0692657277987687,103.70999908447266,-1.114644481592331,103.8000030517578,2.1546078762948855,104.27999877929688,0.1487189548659662
6648,2018-01-04,107.86000061035156,108.11000061035156,105.83999633789062,106.16999816894531,435200.0,0.019759894427699765,1.0730609514784983,0.8284352957896075,55.789487110564,42.33937344138607,-2.4785057053733084,-2.3145424323879666,0.6470620858220713,-1.025100263129886,17.003796265302533,2.3400039672851562,-1.8263485029035849,2.470500946044922,-0.8853508410678614,5.826352733157705,0.7925750524885302,4.1484268396013135,-6.3700027465820455,95.33582142663968,53.78881453490332,1.6779258935563928,1,-2.4300003051757812,-0.9200019836425781,0.5100002288818359,2.170001983642578,8.15000152587892,3,0.11932136727010989,-1.1811054841674626,105.7699966430664,-1.0692657277987687,103.70999908447266,-1.114644481592331,103.8000030517578,0.11932136727010989
6649,2018-01-05,109.54000091552734,109.9499969482422,108.01000213623048,108.05999755859376,301800.0,0.015575749079075552,-1.455698647467607,0.8757403662104001,66.89613750871911,45.37124070727468,-4.093606893630735,-3.8592592065887033,-1.1264480422078407,-2.631171913526842,17.12884733513837,2.089996337890639,-1.317899148217947,3.9390010833740234,0.10510889004957846,7.772893276698468,2.022054986711808,5.855947180036239,-7.91760299682619,94.30560824314026,46.159110048485076,1.9169460966622196,1,-3.19000244140625,-2.6000022888183594,-1.1700000762939453,0.4900016784667969,7.1699981689453125,4,0.06828551821272422,1.0730609514784983,107.86000061035156,-1.1811054841674626,105.7699966430664,-1.0692657277987687,103.70999908447266,0.06828551821272422
6650,2018-01-08,110.62999725341795,111.4000015258789,109.56999969482422,109.7300033569336,218600.0,0.009950669424689584,-2.0,0.6081026048137209,79.81030909930155,49.961040366469746,-5.074494350178256,-4.9709952411792955,-2.2676232953121627,-3.686615122239587,17.4785563407601,1.8600006103515625,-0.7727558457730197,4.880997467040999,0.5186961519069513,9.243298782175046,2.699846809473968,7.062148124608029,-8.674495373535166,91.09821807363538,35.93635978451876,2.181150657567027,1,-3.5549964904785014,-4.034999847412095,-1.3449954986572124,-0.5999946594238139,8.170005798339844,0,0.05315018556263107,-1.455698647467607,109.54000091552734,1.0730609514784983,107.86000061035156,-1.1811054841674626,105.7699966430664,0.05315018556263107
6651,2018-01-09,114.0199966430664,114.44000244140624,111.33999633789062,111.33999633789062,355400.0,0.030642678060300854,-1.3134371272485965,2.977798311349272,81.75138899011583,54.320525840531985,-7.90529358279953,-8.305612311499644,-5.692386505635213,-7.027426805357507,18.54292103613971,3.8100051879882812,-0.38771058606917563,7.965497207641604,2.30373634764193,13.627258067641279,5.134616777641767,10.796377637641442,-11.497824784423855,96.1678299870037,36.47473698049244,2.83088042999984,1,-5.424995422363281,-6.05499649047853,-4.282495498657227,-3.9899940490722656,6.5200042724609375,1,0.021136675434693775,-2.0,110.62999725341795,-1.455698647467607,109.54000091552734,1.0730609514784983,107.86000061035156,0.021136675434693775
6652,2018-01-10,114.77999877929688,114.98999786376952,113.18000030517578,113.45999908447266,403000.0,0.006665516212999156,1.080459518119852,0.4925371434753027,82.27247166660837,58.037246310437155,-7.933479694147621,-8.968615734322498,-6.483228767189814,-7.679513161350172,19.721242254144144,1.8099975585937358,0.030896554593979886,8.371999359130854,1.5177542496678313,15.226244468593876,4.9448768043993425,11.799121913862365,-11.30440047403323,97.70492842128274,34.37571894918732,3.4271225547315116,1,-5.909999847412109,-6.540000915527358,-4.692497253417969,-4.749996185302734,5.470001220703125,2,-0.010803257335398997,-1.3134371272485965,114.0199966430664,-2.0,110.62999725341795,-1.455698647467607,109.54000091552734,-0.010803257335398997
6653,2018-01-11,121.16999816894531,121.29000091552734,114.29000091552734,114.9499969482422,493200.0,0.05567171508631352,1.1671804101917267,4.7121232263098465,85.63856952660596,63.38291040187952,-13.165169604565378,-14.964973350895377,-12.793700577165595,-13.920948557053265,20.982927878630484,7.0,0.7953882572262785,14.024998855590823,4.508133413355466,23.54186429782618,9.266566134473152,18.783431576708495,-16.542959907831076,99.09636477701254,37.352597016748106,4.758432721117676,1,-9.14999771118164,-9.779998779296875,-11.057497024536133,-11.139995574951172,-1.0999984741210938,3,-0.05158042497686377,1.080459518119852,114.77999877929688,-1.3134371272485965,114.0199966430664,-2.0,110.62999725341795,-0.05158042497686377
6654,2018-01-12,123.1500015258789,123.66000366210938,119.8499984741211,121.0,420800.0,0.016340706337000244,1.4037843653053317,0.34565934146808247,86.80249560329837,69.1230786692062,-13.619172880376524,-16.43616718730891,-14.847482072259297,-15.727869679533512,22.245675551664085,3.8100051879882812,1.6070868706127754,15.147002029418942,3.2676635890684054,27.02634046976948,9.207332809243667,21.086671249594218,-16.523407746235094,96.38039749729938,36.932783317503336,5.93966922017527,1,-9.944999694824219,-10.575000762939453,-13.252500534057617,-13.119998931884766,-2.8000030517578125,4,-0.05797806984312548,1.1671804101917267,121.16999816894531,1.080459518119852,114.77999877929688,-1.3134371272485965,114.0199966430664,-0.05797806984312548
6655,2018-01-16,123.37999725341795,124.62000274658205,123.02999877929688,123.16000366210938,402100.0,0.0018676063718172653,-5.624970197886096,0.10232252798920578,92.53383564648009,75.46875756219889,-12.046479488102847,-15.969615302944547,-15.078536288702608,-15.799092849108334,22.999361340635087,1.5900039672851705,2.3671591328278225,14.414997863769514,0.855505925148762,27.974489802390266,7.635251894459145,21.194743833079883,-14.36872609022896,90.66261374427847,29.818481921388354,6.779745969310375,1,-9.329994201660142,-10.324996948242173,-13.954996109008775,-13.349994659423814,11.860008239746108,1,-0.054060612071869074,1.4037843653053317,123.1500015258789,1.1671804101917267,121.16999816894531,1.080459518119852,114.77999877929688,-0.054060612071869074
6656,2018-01-17,123.77999877929688,124.37999725341795,123.20999908447266,123.52999877929688,444900.0,0.0032420289737673524,-1.629211171498588,1.1363967400729016,94.2245075272332,80.63546696432516,-10.393105008422154,-15.432073016572787,-15.44047550881777,-16.030635754011072,23.102496619805905,1.1699981689452983,3.4804204499894524,13.717499542236325,-0.9207348293780058,28.355733913850656,6.398382356429167,21.036616728043484,-12.271330562764987,92.6573095452774,27.12504327411247,7.319117185807165,1,-8.549999237060547,-10.724998474121094,-14.452497482299805,-13.749996185302734,18.1199951171875,2,-0.0402326367478687,-5.624970197886096,123.37999725341795,1.4037843653053317,123.1500015258789,1.1671804101917267,121.16999816894531,-0.0402326367478687
6657,2018-01-18,123.2300033569336,124.8000030517578,123.04000091552734,124.20999908447266,387200.0,-0.004443330326282635,-1.5882372740634152,-3.91998291015625,91.81155598864031,84.63791906188919,-7.9410339757483825,-14.060890376965745,-14.910571982062777,-15.306484513832544,23.23607312492761,1.7600021362304545,4.788330862222722,12.18850402832031,-3.241570948321467,27.618579004962086,4.473466539999421,19.903541516641198,-9.623521615593674,85.06185180103775,14.375328964784273,7.715037488320887,1,-6.825000762939453,-10.085002899169936,-14.062501907348633,-13.200000762939453,17.76000213623047,3,-0.021829119273937714,-1.629211171498588,123.77999877929688,-5.624970197886096,123.37999725341795,1.4037843653053317,123.1500015258789,-0.021829119273937714
6658,2018-01-19,123.75,124.4499969482422,122.19000244140624,123.62000274658205,310400.0,0.00421972432768869,1.9542582739516825,-0.1326508369015036,94.84110751722325,87.74291572950077,-6.671584867226173,-13.723499675444941,-15.492099700966264,-15.652163885640675,23.462688941628702,2.259994506835966,6.252671679427152,11.717500686645508,-4.3232711614124355,27.75827253470345,3.697114762616536,19.73788661067448,-8.128684422784858,78.78783675268632,1.486889181833746,8.020385924028972,1,-6.564998626708984,-10.604999542236342,-14.582498550415039,-13.71999740600586,16.6199951171875,4,-0.028282828282828243,-1.5882372740634152,123.2300033569336,-1.629211171498588,123.77999877929688,-5.624970197886096,123.37999725341795,-0.028282828282828243
6659,2018-01-22,124.29000091552734,124.3499984741211,122.0500030517578,123.2699966430664,186700.0,0.004363643761837066,3.035081848723774,7.846352485475357,97.06017690245139,89.65956770762853,-5.475023590512606,-13.547519544751225,-15.879723635061296,-16.013736153726796,24.517248876123173,2.2999954223632955,7.514625178895031,11.362001419067383,-5.336327343622884,28.060330181757664,3.0128370377222495,19.711165800412516,-7.01652159289452,81.45446777343803,-3.5590520562021624,8.34916438134514,1,-6.220001220703125,-11.145000457763686,-15.295000076293945,-14.259998321533203,13.849998474121094,0,-0.03395286177181067,1.9542582739516825,123.75,-1.5882372740634152,123.2300033569336,-1.629211171498588,123.77999877929688,-0.03395286177181067
6660,2018-01-23,125.68000030517578,126.27999877929688,122.9499969482422,124.29000091552734,392800.0,0.011183517414189659,1.5714336212279993,1.3627387915688063,97.61597047453064,91.42229898367461,-5.035175341813954,-14.155024296707978,-17.01101015707411,-17.19577302789429,25.891082614112506,3.3300018310546733,8.631481649954154,11.79450073242188,-5.543048144263054,29.13204960910683,3.1257262940794135,20.463275170764348,-7.051746711300467,85.81562458290803,-5.832893269468272,8.668774438342473,1,-5.950000762939453,-11.795001983642578,-17.155000686645508,-15.64999771118164,14.99999237060544,1,-0.04240930790986941,3.035081848723774,124.29000091552734,1.9542582739516825,123.75,-1.5882372740634152,123.2300033569336,-0.04240930790986941
6661,2018-01-24,123.3499984741211,126.48999786376952,123.1500015258789,125.69000244140624,448700.0,-0.01853916156426627,-1.4379554320495975,-1.6834568307810425,87.66067821209327,92.0209885998396,-1.3885545613628523,-10.9531892487704,-14.37375750650807,-14.675473551883826,26.912651620903727,3.339996337890611,9.467371456333268,8.554499053955084,-8.763037989081965,25.872036096992133,-0.1042694675634408,17.21326757547361,-3.191395843161473,29.279210391110343,-60.44324362723036,8.658768521518521,1,-2.9599990844726562,-9.360000610351577,-15.702499389648438,-13.319995880126953,12.099998474121122,2,0.09639243750406279,1.5714336212279993,125.68000030517578,3.035081848723774,124.29000091552734,1.9542582739516825,123.75,0.09639243750406279
6662,2018-01-25,123.5,124.73999786376952,122.27999877929688,123.8499984741211,246200.0,0.0012160642702430113,1.3098612737881778,0.14957174390057115,86.54206507091061,92.12137699365123,-0.19170370466301279,-10.150011066334528,-14.208107887650755,-14.650096664982811,27.82461669875844,2.459999084472642,10.11989096614839,7.769000625610346,-9.292290129574354,24.830291380795046,-0.7616447519820042,16.299646003202696,-2.075118322478403,32.65762708369522,-54.02681613884809,8.53064537759235,1,-0.3300018310546875,-8.944999694824219,-17.125001907348633,-14.034999847412124,17.520004272460938,3,0.14898780482983298,-1.4379554320495975,123.3499984741211,1.5714336212279993,125.68000030517578,3.035081848723774,124.29000091552734,0.14898780482983298
6663,2018-01-26,123.4800033569336,124.58000183105469,122.79000091552734,123.87999725341795,405100.0,-0.00016191613818949957,-1.011238363022271,1.1428446866484607,85.30904087564159,91.95543757946714,0.21280523038699073,-9.139185141491765,-13.88294827647556,-14.470461667809118,29.066860491690292,1.7900009155273438,10.507824791538013,6.822503662109369,-9.780066165227566,23.425073489446305,-1.4787812515590986,15.123788575777837,-1.2000045776367188,32.20725171360901,-51.302591726960245,8.30128491366847,1,0.7899971008300639,-8.860004425048828,-17.39250373840332,-14.015003204345717,19.73999786376953,4,0.14180435422904658,1.3098612737881778,123.5,-1.4379554320495975,123.3499984741211,1.5714336212279993,125.68000030517578,0.14180435422904658
6664,2018-01-29,124.61000061035156,125.33999633789062,122.0999984741211,123.7699966430664,234300.0,0.009151257067523622,1.8173950541522232,-2.1000419623102906,85.33875028301674,91.15598365019345,-0.7692014907508593,-9.136447364784246,-14.689971844117593,-15.377701977529227,30.04555506911924,3.2399978637695312,10.910946212017137,6.936000823974609,-8.94970666364253,22.821708311591763,-1.0068529198339604,14.87885456778318,1.8799972534179545,57.175455243775886,-24.326315013402166,7.942853743808576,1,-0.34000015258790484,-9.990001678466797,-18.52250099182129,-15.145000457763686,19.3699951171875,0,0.12647455605201818,-1.011238363022271,123.4800033569336,1.3098612737881778,123.5,-1.4379554320495975,123.3499984741211,0.12647455605201818
6665,2018-01-30,124.12999725341795,124.69000244140624,122.94000244140624,124.1999969482422,244800.0,-0.0038520452177394082,2.3332994252582155,-0.08333257645256378,79.96444438816482,89.57153219029696,-0.19179149507102977,-7.43655522466689,-13.86495876669511,-14.677227796618482,30.947669593260695,1.75,10.621320337142848,5.439497756957991,-9.266149357459156,20.145144871375138,-1.9133258002505755,12.792321314166557,2.2722006225586,46.24143648137124,-32.02524249868259,7.3528235572085725,1,0.14000320434570312,-9.509998321533189,-18.04249763488768,-14.664997100830078,17.26999664306642,1,0.11286556389450597,1.8173950541522232,124.61000061035156,-1.011238363022271,123.4800033569336,1.3098612737881778,123.5,0.11286556389450597
6666,2018-01-31,123.16000366210938,125.9499969482422,122.83000183105469,125.5500030517578,214800.0,-0.007814336685501466,-1.0458963904245033,34.1429972751903,74.53164950498234,87.65154258100162,0.7610383784352592,-5.201381194088356,-12.667591132127825,-13.488568892888154,31.81454999855181,3.119995117187514,10.039914300377959,3.497003936767584,-9.511998711156764,16.50600658469193,-3.00749738719459,10.001505260729758,3.156150225830075,27.532613197470507,-46.28105684897771,6.504501323962171,1,1.1099967956542827,-8.54000473022461,-17.22000503540039,-13.695003509521499,18.019989013671875,2,0.14225388513090742,2.3332994252582155,124.12999725341795,1.8173950541522232,124.61000061035156,-1.011238363022271,123.4800033569336,0.14225388513090742
6667,2018-02-01,121.5,123.25,120.75,122.5500030517578,262100.0,-0.013478431412389469,1.0408188686060924,0.439331933014534,51.33604079227151,82.8176462782292,2.4024803570741255,-2.4269322832518867,-10.823829032308453,-11.601525382105152,32.95012230044277,2.5,9.2750949852732,1.0505001068115263,-10.205839366238763,12.306839579861801,-4.577669629713611,6.678669843336664,4.731830779663085,14.42308538764679,-53.871239856023905,5.628169736525139,2,2.1199989318847656,-6.880001068115234,-15.585000991821289,-12.034999847412124,23.25,3,0.11481478969746672,-1.0458963904245033,123.16000366210938,2.3332994252582155,124.12999725341795,1.8173950541522232,124.61000061035156,0.11481478969746672
6668,2018-02-02,120.7300033569336,122.77999877929688,120.13999938964844,121.93000030517578,287500.0,-0.006337420930587756,-1.2184823306149664,1.1428509147980914,39.138233320092596,76.38187476907824,3.016228582871392,-0.6780756629505333,-9.879423520082014,-10.660470643125223,34.97398469553924,2.6399993896484375,8.376559240556148,-0.3629966735839787,-9.93434578978966,9.208352442621688,-5.148671231686819,4.422677884518862,5.282554191542971,10.15497788656488,-52.33172998108577,4.785674558102835,2,2.5849952697753906,-6.110004425048828,-15.085004806518555,-11.265003204345717,23.469993591308594,4,0.1680609653885352,1.0408188686060924,121.5,-1.0458963904245033,123.16000366210938,2.3332994252582155,124.12999725341795,0.1680609653885352
6669,2018-02-05,117.0199966430664,121.83999633789062,117.0199966430664,119.27999877929688,373700.0,-0.030729782247240545,-3.2654824237145665,1.883339903106443,28.248964656374525,68.674429678172,6.243059948439949,3.816731962024633,-6.030653967068716,-6.804352208539768,37.04527911619316,4.819999694824219,7.426504409697415,-4.447003173828122,-12.59653967707601,3.702533329419765,-8.521771425452059,-0.37223492220418564,8.640207415880468,0.0,-56.48861157242465,4.074768251623942,2,4.7350006103515625,-2.3999977111816406,-11.424997329711914,-7.55499649047853,29.769996643066406,0,0.22389339710504164,-1.2184823306149664,120.7300033569336,1.0408188686060924,121.5,-1.0458963904245033,123.16000366210938,0.22389339710504164
6670,2018-02-06,116.51000213623048,117.45999908447266,113.33000183105469,115.5199966430664,283600.0,-0.004358182545428635,1.8581301907613028,-0.4380551138838033,25.32246260272889,61.747961277131516,5.940169839035136,5.048676547967332,-5.378191878752389,-6.1617035806582265,38.393396541294486,4.129997253417969,6.293570096092253,-5.250997924804679,-12.070065130015635,1.5680692804062915,-8.660531527410157,-1.8414643221992009,8.458985329445952,25.19811042434451,-25.61181831747368,3.4095336026054825,2,3.1299972534179545,-1.8900032043457173,-10.932502746582045,-7.0450019836426065,27.889991760253892,1,0.23577369399743908,-3.2654824237145665,117.0199966430664,-1.2184823306149664,120.7300033569336,1.0408188686060924,121.5,0.23577369399743908
6671,2018-02-07,116.43000030517578,117.12999725341795,115.33000183105469,116.18000030517578,240400.0,-0.0006866520434971601,1.1818207039414264,0.2525238513586376,26.157062863881066,55.038516587461565,5.5153381537800925,5.6059049031168655,-5.172090326765186,-5.96860415715895,38.810310604110654,1.799995422363267,4.983795767079599,-5.451499938964844,-11.760716037674342,0.857716159744669,-8.606107988319593,-2.2968918896100945,7.375088597038484,31.249990386345843,-14.598276372212702,3.154608049354755,2,3.2099990844726562,-1.8100013732910156,-10.569999694824219,-6.965000152587905,26.909996032714844,2,0.2144635706077429,1.8581301907613028,116.51000213623048,-3.2654824237145665,117.0199966430664,-1.2184823306149664,120.7300033569336,0.2144635706077429
6672,2018-02-08,113.54000091552734,117.93000030517578,113.5199966430664,116.9000015258789,253100.0,-0.024821776020556796,-1.5941128160019387,-13.44000244140625,19.30246310661839,47.70445239090343,7.648226979346489,8.85209513740827,-2.1740783868342106,-2.9865929635267605,39.2876152506145,4.410003662109375,3.3137913935980663,-8.27949943542481,-14.899276744685977,-1.6597221261636435,-11.589388090055394,-4.969610780794227,9.21757927957097,2.222213251737807,-37.82939152075206,3.309888654630582,2,6.099998474121094,1.4449996948242188,-7.647500991821289,-4.075000762939467,26.349998474121094,3,0.24343836125928675,1.1818207039414264,116.43000030517578,1.8581301907613028,116.51000213623048,-3.2654824237145665,117.0199966430664,0.24343836125928675
6673,2018-02-09,114.91999816894531,115.66000366210938,110.4800033569336,114.8000030517578,410100.0,0.012154282563769492,5.4749756813977,-0.035712826008968766,23.1825810421486,40.7982113641403,5.5052339824013075,7.357055802026721,-3.4474653221043354,-4.301066763902256,38.61643218256693,5.180000305175781,2.0269759032477452,-6.587002182006842,-13.890642910619391,0.7166385466057079,-10.238822546313116,-2.935181817700567,6.894824189748633,39.08448552261049,4.093672510376152,3.651820364306271,2,3.295001983642578,1.2449989318847656,-9.027498245239258,-5.454998016357436,27.419998168945312,4,0.2595718961568485,-1.5941128160019387,113.54000091552734,1.1818207039414264,116.43000030517578,1.8581301907613028,116.51000213623048,0.2595718961568485
6674,2018-02-12,116.01000213623048,116.98999786376952,114.56999969482422,115.36000061035156,253600.0,0.009484893705643316,-1.170398678029759,5.416899796540677,21.840421665172244,34.33998661714113,3.4274650242487894,6.0130042979837555,-4.4188964968915485,-5.320459852915249,37.328546362795315,2.4199981689452983,0.7951577297409642,-5.139998245239241,-12.795042738735859,2.515046248257377,-8.967520491987543,-1.3124759984909389,4.444641942252218,74.2282019404274,43.779954484196466,3.8275222467483077,2,2.2049980163574077,1.239997863769517,-9.8250026702881,-6.5450019836426065,27.450004577636705,0,0.2429962442282192,5.4749756813977,114.91999816894531,-1.5941128160019387,113.54000091552734,1.1818207039414264,116.43000030517578,0.2429962442282192
6675,2018-02-13,116.70999908447266,116.94000244140624,115.37999725341795,115.6999969482422,199200.0,0.006033936172332499,1.122443259963607,1.5538457926921752,28.635771369432717,29.24044460208006,1.748083810267687,5.046419198799072,-5.018433642920144,-5.924301277130638,35.8163354334937,1.5600051879882812,-0.3922825470645819,-4.106501388549802,-11.931762589873301,3.718759812773712,-8.019131989211559,-0.19387078788804502,2.5476881074241504,83.62413798047284,50.83748258946071,3.9126306006617564,2,0.15500259399414062,1.3199996948242188,-10.065000534057617,-7.24499893188478,21.579994201660128,1,0.2577327944273977,-1.170398678029759,116.01000213623048,5.4749756813977,114.91999816894531,-1.5941128160019387,113.54000091552734,0.2577327944273977
6676,2018-02-14,118.8000030517578,118.93000030517578,116.0,116.2699966430664,299500.0,0.017907668440408697,1.1003579524790055,2.504951542116456,36.55606951654587,27.598225571443876,-1.1459333260334716,2.7027694091313066,-6.982910062150097,-7.918113316486611,33.97371967849272,2.9300003051757812,-1.7007680076091276,-1.7674976348877038,-9.512224980757097,5.977229710981675,-5.6398613078224,2.1048660380469926,-8.319999694824205,98.46157040985646,62.94630502386671,3.872363672934691,2,-2.170001983642564,-0.3150024414062358,-11.965003967285142,-9.335002899169922,17.550003051757827,2,0.21548813288812285,1.122443259963607,116.70999908447266,-1.170398678029759,116.01000213623048,5.4749756813977,114.91999816894531,0.21548813288812285
6677,2018-02-15,120.54000091552734,120.62000274658205,118.25,119.66000366210938,287800.0,0.014646446288486104,3.5576935773758334,0.34782412028479176,42.34374242524186,27.954393249793796,-3.393265930956346,0.7914904552730775,-8.547171160807963,-9.57046433671178,31.821131586507157,2.3700027465820455,-2.774888335987143,0.10700035095214844,-7.5357993290384115,7.749800030942694,-3.7143994890431316,3.9284001909474284,-9.890997619628905,99.21102725966263,60.66339955835678,3.8213998399952755,2,-4.380001068115234,-2.0550003051757812,-12.260000228881836,-11.075000762939467,19.85999298095703,3,0.1891487908511067,1.1003579524790055,118.8000030517578,1.122443259963607,116.70999908447266,-1.170398678029759,116.01000213623048,0.1891487908511067
6678,2018-02-16,120.25,121.01000213623048,119.6500015258789,120.13999938964844,223900.0,-0.002405847961877594,-1.4954223479015856,0.12500108372419652,38.126360388317885,29.051881664454164,-3.552049896037744,0.849384127956867,-8.011868425187089,-9.15816602109507,30.010013949542913,1.3600006103515767,-3.7488086693198994,-0.008000564575198155,-7.489589784396969,7.473588655246573,-3.748795174486091,3.7327940453356945,-9.202156726074222,88.19872906656032,49.85902437662343,3.7407946099108873,2,-4.504997253417969,-1.7649993896484375,-11.695001602172852,-10.784999847412124,15.210006713867216,4,0.1633263982507147,3.5576935773758334,120.54000091552734,1.1003579524790055,118.8000030517578,1.122443259963607,116.70999908447266,0.1633263982507147
6679,2018-02-20,120.06999969482422,121.51000213623048,119.3499984741211,119.91000366210938,537500.0,-0.0014968840347258094,-2.3749888241850816,1.454501317797198,38.75969516213525,30.54490750438821,-3.233997918493884,0.734690389902056,-7.517512490414688,-8.847210852131354,28.226360201160695,2.160003662109389,-4.1579185657474085,0.022999191284185372,-7.213825336802998,7.259823719371369,-3.5954130727594134,3.641411455327784,-8.42442688916016,76.5089511520002,37.55074122040232,3.6184122640435943,2,-4.0749969482421875,-1.5849990844726562,-8.364999771118164,-8.680000305175781,15.879997253417997,1,0.18547511201523204,-1.4954223479015856,120.25,3.5576935773758334,120.54000091552734,1.1003579524790055,118.8000030517578,0.18547511201523204
6680,2018-02-21,120.3499984741211,122.06999969482422,120.08999633789062,120.31999969482422,645800.0,0.0023319628550724225,-7.081555756235792,0.18749701969386295,41.911327738444896,32.295381379339744,-3.254227136178727,0.03679379040684694,-7.549502211203389,-9.002877373626106,26.039442922687662,2.0,-4.363784579687547,0.5694980621337891,-6.169327604233601,7.308323728501179,-2.799914771049899,3.938910895317477,-7.915271322011719,71.66389938751168,29.96909226303942,3.3694128331836932,2,-4.0749969482421875,-1.8649978637695312,-7.459997177124023,-7.774997711181641,18.840003967285128,2,0.19202333637515956,-2.3749888241850816,120.06999969482422,-1.4954223479015856,120.25,3.5576935773758334,120.54000091552734,0.19202333637515956
6681,2018-02-22,135.24000549316406,137.55999755859378,127.51000213623048,129.0,1421300.0,0.1237225360018992,-1.1800421023364909,208.0086469989827,72.45098488981262,38.20077268858354,-16.981191959703168,-14.668850801693907,-22.021100857869925,-23.717110304405622,24.779524985173897,17.209999084472685,-3.6653171389279606,14.865004730224612,5.296500677736958,24.433508782712266,10.080752703980792,19.649256756468432,-21.841751086783205,87.98553931252457,41.07132351490206,4.784252026243826,2,-11.220005035400376,-11.220005035400376,-21.687503814697266,-22.18500518798828,2.1599884033203125,3,0.02255240808255432,-7.081555756235792,120.3499984741211,-2.3749888241850816,120.06999969482422,-1.4954223479015856,120.25,0.02255240808255432
6682,2018-02-23,141.89999389648438,142.64999389648438,136.82000732421878,137.0,797800.0,0.049245697521485,-1.2167336779628697,0.7852547408575725,79.00793611798235,44.40358991923174,-21.45106627760414,-20.954001314268496,-28.170216835643558,-30.15346774474446,24.102254115995898,7.4099884033203125,-2.619886498111697,20.604993438720697,7.059561099563638,34.15042577787776,13.832277269142168,27.377709608299227,-25.60233031183796,96.78111524742982,43.34923118903538,6.772716169578529,2,-13.289997100830078,-15.33499526977539,-27.75749397277832,-28.844993591308594,-2.0899963378905966,4,-0.03911196639668246,-1.1800421023364909,135.24000549316406,-7.081555756235792,120.3499984741211,-2.3749888241850816,120.06999969482422,-0.03911196639668246
6683,2018-02-26,140.99000549316406,144.52999877929688,140.25,142.24000549316406,771800.0,-0.006412885429608606,-2.135517622992052,-0.2551023585757615,85.57438913287315,51.485141860087396,-18.38782654407494,-19.67362404631507,-26.70813256914711,-29.043626791157507,23.45277919914647,4.279998779296875,-1.5044602025713374,18.81950492858887,2.6668582242036223,34.972151632974104,10.743181576396239,26.895828280781487,-21.003015664860328,85.94125002689074,24.68686159325361,8.076323352192619,2,-11.03500747680664,-13.485004425048828,-26.215003967285156,-27.845005035400405,-1.510009765625,0,-0.004184776038669624,-1.2167336779628697,141.89999389648438,-1.1800421023364909,135.24000549316406,-7.081555756235792,120.3499984741211,-0.004184776038669624
6684,2018-02-27,140.3699951171875,143.52000427246094,140.32000732421878,142.19000244140625,516500.0,-0.004397548420597919,-2.3333598245224327,1.456005859375,85.29585238519054,57.78070641739382,-15.588232107386148,-18.774979223621727,-25.517663120033646,-28.240030121849003,22.60166664776999,3.199996948242159,0.1668357927828339,17.411494827270502,-0.6653269069352916,35.488316561476296,8.373083960167605,26.4499056943734,-16.456123856724858,82.97871012049697,16.454440802610463,9.038410867102899,2,-10.104995727539062,-12.864994049072266,-25.204994201660156,-27.224994659423842,-1.1900024414062784,1,-0.03497890271507953,-2.135517622992052,140.99000549316406,-1.2167336779628697,141.89999389648438,-1.1800421023364909,135.24000549316406,-0.03497890271507953
6685,2018-02-28,138.13999938964844,141.75999450683594,137.80000305175778,140.39999389648438,315200.0,-0.0158865555682135,-1.6938834825483,1.24175022636574,80.19472257964019,62.62944564662652,-11.173749721682555,-16.276055114378863,-22.671719329382796,-25.847131877905326,21.425941959727936,3.9599914550781534,1.7928859035673383,14.480998992919922,-4.830606739524228,33.79260472536407,4.825196126697847,24.136801859141997,-10.927547726172321,62.45593037615789,-8.177920182028977,9.655802866222079,2,-6.75,-10.634998321533203,-22.532499313354492,-24.99499893188478,-2.699996948242216,2,-0.015853499718274433,-2.3333598245224327,140.3699951171875,-2.135517622992052,140.99000549316406,-1.2167336779628697,141.89999389648438,-0.015853499718274433
6686,2018-03-01,140.67999267578122,141.8300018310547,136.22999572753906,138.66000366210938,375600.0,0.018387094956966665,1.5925910227609885,-0.893802621007205,88.1179839272584,67.71547248018392,-11.492201268269838,-18.37846974758645,-24.479080574717457,-28.201731297586065,19.744521768993494,5.600006103515625,3.583931669103208,16.144992828369112,-4.607045653648726,36.897031310386964,5.768973587360193,26.52101206937803,-10.696733473773776,53.61440135012623,-24.612533554529875,10.376019241008924,3,-8.739994049072237,-13.174991607665987,-23.872493743896456,-26.79499435424802,-4.529998779296847,3,-0.010591344270317937,-1.6938834825483,138.13999938964844,-2.3333598245224327,140.3699951171875,-2.135517622992052,140.99000549316406,-0.010591344270317937
6687,2018-03-02,135.44999694824222,140.0,135.16000366210938,139.30000305175778,398100.0,-0.03717654250659752,-1.185103539493807,-1.9059539816591367,76.02028936401966,71.92590903303966,-4.386043268985418,-12.700975374413801,-18.620793534634217,-22.810720347503462,19.01282362586525,5.519989013671847,5.174916055673947,10.217497253418003,-11.036701328214605,31.47169583505061,-0.40960203739831513,20.844596544234307,-3.139259413868473,3.0949139514587642,-76.77511996336385,10.627099290816307,3,-3.5099983215332315,-7.9449958801269815,-18.25999832153323,-21.4599990844727,6.139999389648409,4,0.014396434050768514,1.5925910227609885,140.67999267578122,-1.6938834825483,138.13999938964844,-2.3333598245224327,140.3699951171875,0.014396434050768514
6688,2018-03-05,141.02000427246094,141.41000366210938,132.64999389648438,135.27000427246094,546300.0,0.04112224030796474,1.6830050239513963,-1.493504125811511,78.46575307255611,76.33769324530866,-7.4873673166961225,-17.57399557452699,-23.493858147293366,-28.17211641792531,18.306665956610495,8.760009765625,6.785226420566701,14.773004531860352,-7.489345881049189,37.03535494476991,3.641829325405581,25.904179738315122,3.5099945068359375,77.00094191699058,-3.434746265737786,11.131175206454778,3,-8.710006713867188,-13.515003204345703,-22.15750503540039,-27.03000640869142,0.2299957275390625,0,-0.008580390563095897,-1.185103539493807,135.44999694824222,1.5925910227609885,140.67999267578122,-1.6938834825483,138.13999938964844,-0.008580390563095897
6689,2018-03-06,143.22000122070312,143.41000366210938,141.4499969482422,141.55999755859375,384500.0,0.0156006019117092,-1.085108109862996,0.2886962890625,79.17676740280922,80.47829765246024,-6.77015212493464,-18.66761116517496,-25.03596158658968,-30.15433943625689,19.09273760362307,2.3899993896484375,8.375904326978798,15.663001251220706,-7.382863084455323,38.708865586896735,4.140069083382684,27.185933419058728,1.072397460937509,98.23417965647903,17.44991097824044,11.522932167838015,3,-7.200000762939453,-15.71500015258789,-23.775001525878906,-29.230003356933608,-1.9199981689453125,1,-0.02611370940711477,1.6830050239513963,141.02000427246094,-1.185103539493807,135.44999694824222,1.5925910227609885,140.67999267578122,-0.02611370940711477
6690,2018-03-07,143.97999572753906,145.5500030517578,141.02000427246094,141.86000061035156,381000.0,0.005306483035597553,-1.384217542845211,1.2771026748782057,78.54876033515386,81.15582825749816,-4.275329555105202,-18.19707704402107,-25.120502780286827,-30.706376063765006,20.80952782499698,4.529998779296875,10.274983340060885,15.049496078491217,-8.493208458240474,38.59220061522291,3.2781438101253855,26.820848346857062,-11.330001831054688,87.82940922505516,8.897803517109026,11.771352268365844,3,-4.879997253417969,-15.96499252319336,-24.534996032714844,-29.989997863769545,-2.739990234375,2,-0.033337985791034086,-1.085108109862996,143.22000122070312,1.6830050239513963,141.02000427246094,-1.185103539493807,135.44999694824222,-0.033337985791034086
6691,2018-03-08,141.39999389648438,144.97999572753906,141.27000427246094,144.82000732421875,253800.0,-0.01791916868741239,-1.0163037168493856,-1.6132175965912363,73.2087254915776,80.51147152123096,-0.8153891254964094,-14.388158198588698,-21.83661285610755,-27.911987351547538,22.619095523203388,3.709991455078125,12.306202461464864,11.220994567871088,-12.178423887504778,34.620413023246954,-0.478714659816859,22.92070379555902,-8.49199981689452,67.82940922505514,-8.184331956434903,11.699709227687936,3,-2.2999954223632812,-13.384990692138672,-21.954994201660156,-27.409996032714858,0.3899993896484375,3,-0.042149870667189115,-1.384217542845211,143.97999572753906,-1.085108109862996,143.22000122070312,1.6830050239513963,141.02000427246094,-0.042149870667189115
6692,2018-03-09,141.17999267578125,143.9199981689453,139.94999694824222,141.52999877929688,611500.0,-0.00155587857283912,-1.8256260996112361,0.102340564126817,73.32293522510216,79.15019886481197,-0.7914947675102155,-12.63928881493274,-20.889161656745102,-27.47191197656214,23.817181306638442,3.9700012207030966,14.445679862178977,9.618993759155273,-12.890643257464461,32.12863077577501,-1.6358247491545796,20.87381226746514,-8.019158416748041,66.123974616017,-8.003581790368358,11.254818508309864,3,-2.0799942016601562,-13.164989471435547,-21.73499298095703,-27.189994812011733,3.100006103515625,4,-0.03562826916168094,-1.0163037168493856,141.39999389648438,-1.384217542845211,143.97999572753906,-1.085108109862996,143.22000122070312,-0.03562826916168094
6693,2018-03-12,144.75,145.17999267578125,142.75,142.75,365000.0,0.02528692101873986,-1.42999267578125,-5.714186066788735,75.56983735599837,78.06953052823506,-4.215346141855292,-14.60893006160083,-23.680394702060653,-30.80475938067005,24.318042871363776,4.0,14.668277365858103,11.6975009918213,-10.111638795147229,33.506640778789844,0.7929310983370215,22.602070885305565,-11.34138236511231,85.71424678884576,11.396843056264842,10.90456989348427,3,-5.650001525878906,-16.734996795654297,-25.630001068115234,-30.760002136230483,0.7599945068359375,0,-0.02183076795930483,-1.8256260996112361,141.17999267578125,-1.0163037168493856,141.39999389648438,-1.384217542845211,143.97999572753906,-0.02183076795930483
6694,2018-03-13,144.1999969482422,145.17999267578125,142.75,142.75,803600.0,-0.0037996756598122072,-2.351721089795532,0.7249984741210938,74.57243233411258,77.44483161206533,-3.425110559004395,-12.478497439145713,-22.320352468211837,-30.029883200117922,25.334562950606482,2.42999267578125,13.931845847781375,9.73799819946288,-11.053545967357877,30.52954236628365,-0.6577738839474989,20.133770282873257,-10.548551605017082,75.89277442629728,1.1885086756292367,10.395772083410384,3,-5.099998474121094,-16.184993743896484,-25.232498168945312,-30.20999908447267,-1.6999969482421875,1,-0.020457676911748046,-1.42999267578125,144.75,-1.8256260996112361,141.17999267578125,-1.0163037168493856,141.39999389648438,-0.020457676911748046
6695,2018-03-14,146.7899932861328,147.88999938964844,144.3699951171875,144.77999877929688,460500.0,0.01796114003261917,-1.4876339187025185,1.3862060256558661,65.9398206175286,74.98059124431758,-5.206599220293839,-13.385724214183938,-24.038038322716062,-32.40768106800542,26.558963782444,3.69000244140625,13.12896492505206,10.823994827270496,-8.884272856312975,30.53226251085397,0.9698609854787605,20.678128669062232,-12.900576788737055,86.14602310725729,12.579703218666538,9.85413384179174,3,-6.519996643066406,-17.604991912841797,-28.602495193481445,-32.799995422363295,-4.6399993896484375,2,-0.037400303055219464,-2.351721089795532,144.1999969482422,-1.42999267578125,144.75,-1.8256260996112361,141.17999267578125,-0.037400303055219464
6696,2018-03-15,144.39999389648438,147.99000549316406,144.1199951171875,147.32000732421875,331800.0,-0.016281759649581118,-1.2241368726596686,-1.452746969110357,53.911139969348746,72.52401908935414,-2.495894852698484,-9.464765092255021,-20.78261375809788,-29.80716727577284,28.533110309156317,3.8700103759765625,12.302642622112444,7.153995895385748,-11.134153997111099,25.442145787882595,-1.9900790508626756,16.29807084163417,-9.950554083398515,55.34816192518631,-14.650373591818514,9.144074946248423,3,-4.079994201660156,-15.164989471435547,-27.269994735717773,-30.409996032714858,-4.839996337890597,3,-0.02188357712525668,-1.4876339187025185,146.7899932861328,-2.351721089795532,144.1999969482422,-1.42999267578125,144.75,-0.02188357712525668
6697,2018-03-16,143.33999633789062,145.10000610351562,143.33999633789062,144.27999877929688,532900.0,-0.0073407036246389,-2.744691903123174,0.32191716396852105,53.6592818437521,69.76774450837591,-0.22238904696177997,-6.966230774166405,-18.918075135171293,-28.528706603352305,30.920478292675558,1.760009765625,11.74408551012479,4.953998565673828,-11.720738161497565,21.62873529284522,-3.383369797911854,13.29136692925951,-8.078122584000084,11.259460293702261,-54.379284024910646,8.337368363585693,3,0.6300048828125,-14.104991912841797,-26.209997177124023,-29.349998474121108,-5.589996337890625,4,-0.010813472103794686,-1.2241368726596686,144.39999389648438,-1.4876339187025185,146.7899932861328,-2.351721089795532,144.1999969482422,-0.010813472103794686
6698,2018-03-19,139.88999938964844,142.9499969482422,139.25,142.8000030517578,353400.0,-0.02406862729443371,1.3053001853876502,3.09574053632881,49.31311404748043,66.44956080222826,3.408947166614354,-2.075841593062023,-14.754415877658886,-24.87936762568728,32.87363122451477,4.089996337890625,10.557504828042426,0.5220016479492244,-13.803416617221302,14.84741991311975,-6.640707484636039,7.684710780534488,-3.8644377314014946,7.322642876471974,-53.80434102950656,7.162709132585264,3,3.7300033569335938,-10.65499496459961,-22.577499389648438,-25.90000152587892,-3.0099945068359375,0,0.03138179575954214,-2.744691903123174,143.33999633789062,-1.2241368726596686,144.39999389648438,-1.4876339187025185,146.7899932861328,0.03138179575954214
6699,2018-03-20,142.33999633789062,142.55999755859375,139.8800048828125,139.89999389648438,275700.0,0.017513739073069745,-1.1613014372908053,-0.8384877562791673,55.97269387586826,63.94110897341876,0.9174765902214972,-2.9216774696855907,-16.501726884490907,-27.118861654837914,34.77107969596411,2.67999267578125,10.226757855719285,1.8584987640380746,-9.252482525297637,12.969480053373786,-3.6969918806297812,7.41398940870593,-5.596568049548665,35.35462695426731,-24.546568832878755,5.555490644667857,3,1.2800064086914062,-11.059993743896484,-25.14999771118164,-28.349998474121108,-5.9799957275390625,1,0.02227060735213371,1.3053001853876502,139.88999938964844,-2.744691903123174,143.33999633789062,-1.2241368726596686,144.39999389648438,0.02227060735213371
6700,2018-03-21,143.4600067138672,144.64999389648438,142.64999389648438,142.69000244140625,286600.0,0.007868557009920396,-3.705764087098569,0.3155752057433024,54.119759314575724,61.82011273152966,-0.3174325439304937,-2.34162913486162,-16.926688054668958,-28.004071501286106,36.73670126307857,2.30999755859375,9.233955114358452,1.8230087280273324,-4.040288106554044,7.686305562608709,-1.1086396892633559,4.754657145318021,-6.041783793235908,48.16938292727638,-12.009570558269687,2.9316484172906865,3,0.15999603271484375,-11.775005340576172,-25.727506637573242,-29.47000885009767,-8.330001831054688,2,-0.0066918072559548625,-1.1613014372908053,142.33999633789062,1.3053001853876502,139.88999938964844,-2.744691903123174,143.33999633789062,-0.0066918072559548625
6701,2018-03-22,138.28999328613278,142.60000610351562,138.1199951171875,141.9600067138672,397900.0,-0.036038011890282884,-1.23441400304414,-4.766224758734159,54.21614367897841,59.69713589307146,4.878008863207725,3.234428326974893,-11.216657552755976,-22.637794844544572,35.27079916617039,5.3400115966796875,7.812432808334307,-3.499504089355497,-8.793244039644435,1.7942358609334406,-6.14637406449998,-0.8526341142110141,-0.23746341114954816,2.4355000196742185,-62.28059644101409,2.646869975144474,3,4.765007019042997,-6.294990539550753,-20.842493057250948,-24.299995422363267,-3.459991455078068,3,0.027912363856761102,-3.705764087098569,143.4600067138672,-1.1613014372908053,142.33999633789062,1.3053001853876502,139.88999938964844,0.027912363856761102
6702,2018-03-23,136.35000610351562,140.66999816894528,136.22000122070312,138.69000244140622,308200.0,-0.014028398848810242,-2.423066539901618,0.6375988491505706,42.22962114030113,55.99266742466066,6.773072448532133,4.993315306475779,-8.772563023173475,-20.512908546161285,33.001064103819004,4.449996948242159,6.293120142430581,-5.16199188232423,-10.986589997807158,0.6626062331586979,-8.07429094006568,-2.2496928245827803,11.639999389648438,1.5421707682616912,-59.07451774279557,2.912299057741459,3,5.754997253417969,-3.2300033569335938,-18.792505264282227,-22.360008239746108,0.42999267578125,4,0.023542290512559072,-1.23441400304414,138.28999328613278,-3.705764087098569,143.4600067138672,-1.1613014372908053,142.33999633789062,0.023542290512559072
6703,2018-03-26,140.39999389648438,142.25999450683594,138.05000305175778,140.22000122070312,516400.0,0.029702879440240304,1.1589733557651072,-0.07692006729527853,45.57992497840331,52.771277718470735,2.2810189412487887,0.9453263119755775,-12.4669889518633,-24.334367069782957,30.547699096552115,5.9099884033203125,5.271089632798663,-1.082503509521473,-6.9241849812398755,4.7591779621969295,-4.003344245380674,1.8383372263377282,7.354611511230473,49.58477233070513,-6.014402393643543,2.9208407358592074,3,1.7050094604492188,-6.729991912841797,-23.07749366760254,-26.409996032714858,-7.279998779296875,0,-0.018874601222833354,-2.423066539901618,136.35000610351562,-1.23441400304414,138.28999328613278,-3.705764087098569,143.4600067138672,-0.018874601222833354
6704,2018-03-27,135.46000671386722,140.6300048828125,134.82000732421878,140.6300048828125,384200.0,-0.035185095422862855,1.2475820566021476,-28.72338080705308,38.19291548708461,49.68828825953251,6.5384480908882665,5.795760629399098,-7.285343264229937,-19.28039493536116,27.894495004424837,5.809997558593722,4.0964242065799965,-5.7769912719726335,-12.199357370948775,0.6453748270035078,-8.98817432146069,-2.565808222484577,12.06390661010741,6.510684271473339,-43.1522005050372,3.2111830494880675,3,5.94499969482419,-1.7900047302246378,-18.34500503540042,-21.4700088500977,-1.9200134277344318,1,0.010482785313489229,1.1589733557651072,140.39999389648438,-2.423066539901618,136.35000610351562,-1.23441400304414,138.28999328613278,0.010482785313489229
6705,2018-03-28,135.94999694824222,137.14999389648438,132.94000244140622,135.02000427246094,363100.0,0.0036172317295835033,1.5285335923825056,-0.17988259287352967,41.9829347444993,48.362932123438135,4.86020175830285,5.410697842256496,-7.530413373496941,-19.61694666122402,26.034275430845575,4.209991455078153,2.356060452997525,-5.177500915527304,-11.890307358222032,1.5353055271674236,-8.533904136874668,-1.8210976941799402,11.065760135742181,31.159351612282084,-15.536153792201386,3.3564032213473682,3,3.0700073242187216,-1.9099960327148722,-18.70999526977542,-21.9599990844727,-1.2799987792969318,2,0.003015841642610928,1.2475820566021476,135.46000671386722,1.1589733557651072,140.39999389648438,-2.423066539901618,136.35000610351562,0.003015841642610928
6706,2018-03-29,139.19000244140622,140.0,136.63999938964844,137.05999755859378,224200.0,0.023832332224306807,-1.2626257436729997,2.290345868609175,47.31154910809623,47.65762848614304,0.8978588027391368,2.1643077725415196,-10.495695089860106,-22.66603058969031,24.31640652974794,4.050003051757784,0.6901707105289177,-1.862995910644571,-8.629570620194528,4.903578798905386,-5.2462832654195495,1.5202914441304074,6.981209364023499,67.06014292847826,21.879446335260226,3.383287354774973,3,-0.3950042724609091,-1.439998626708956,-21.810001373290987,-25.200004577636705,-1.710006713867159,3,-0.02916874407199488,1.5285335923825056,135.94999694824222,1.2475820566021476,135.46000671386722,1.1589733557651072,140.39999389648438,-0.02916874407199488
6707,2018-04-02,137.39999389648438,139.97999572753906,135.02000427246094,137.86000061035156,430400.0,-0.012860180426215395,1.1106360321928193,-0.2159650982864405,39.56853508613876,46.57489749043841,1.9631105493627672,4.329891414869735,-8.428367905638197,-20.719597549384474,22.942274663387348,4.959991455078125,-0.5464451042679173,-3.750504302978527,-10.227129895970194,2.7261212900131397,-6.988817099474346,-0.5121915064827078,7.977345347103949,47.85402630997322,7.4783184880236035,3.238312796495829,4,1.3950042724609375,2.9200057983398438,-13.379993438720689,-17.874996185302734,15.840011596679688,0,-0.018704455455550217,-1.2626257436729997,139.19000244140622,1.5285335923825056,135.94999694824222,1.2475820566021476,135.46000671386722,-0.018704455455550217
6708,2018-04-03,139.80999755859378,140.94000244140625,134.46000671386722,138.35000610351562,622700.0,0.017540056544144145,2.4838675275027122,-3.1738481440940016,44.0819605970061,45.25370490389817,-0.5134271422728318,1.9231922065612537,-10.54409437648954,-22.98088663252902,22.126641325417257,6.479995727539034,-1.060863648753923,-1.2800003051757471,-7.784305488049938,5.224304877698444,-4.532152896612843,1.9721522862613483,4.821101476863618,85.87493896484416,47.92678733093161,3.2521525914371012,4,-1.014999389648466,0.5100021362304403,-12.222499847412138,-17.740001678466825,9.760009765624972,1,-0.021672261155909478,1.1106360321928193,137.39999389648438,-1.2626257436729997,139.19000244140622,1.5285335923825056,135.94999694824222,-0.021672261155909478
6709,2018-04-04,139.47999572753906,140.27999877929688,136.75,138.19000244140622,587000.0,-0.00236035932206069,1.442906245545119,0.8835622165088545,39.50617229865004,43.629973013239756,-0.7060264453266996,2.064483015023427,-9.934991152993888,-22.399112209958602,20.95202607522936,3.529998779296875,-1.542877577041395,-1.42300186157226,-7.884372803041572,5.038369079897052,-4.653687332306902,1.8076836091623818,4.449637512275274,81.74991607666023,47.83721666708006,3.23068547073465,4,-1.709991455078125,0.8400039672851562,-10.749996185302734,-16.46999740600586,13.639999389648438,2,-0.04559794096047454,2.4838675275027122,139.80999755859378,1.1106360321928193,137.39999389648438,-1.2626257436729997,139.19000244140622,-0.04559794096047454
6710,2018-04-05,139.17999267578122,140.33000183105472,138.52999877929688,140.08000183105472,303400.0,-0.0021508679448475343,1.5714161153556272,-0.6976851468518521,42.028095941179494,42.275745486817655,-1.2035570213547828,2.093793742638155,-9.398428995015621,-21.80341377189727,19.391187738922323,1.800003051757841,-1.625282570452356,-1.4830047607422046,-7.818503254453418,4.852493732969009,-4.650754007597811,1.6847444861134022,4.0902627161286205,72.83933756089924,39.91805386335837,3.1677492468556068,4,-1.5799942016601278,1.1400070190429972,-10.294992446899386,-16.16999435424802,16.39001464843753,3,-0.040523061405720706,1.442906245545119,139.47999572753906,2.4838675275027122,139.80999755859378,1.1106360321928193,137.39999389648438,-0.040523061405720706
6711,2018-04-06,135.44000244140622,139.86000061035156,134.5,138.5,342100.0,-0.02687160821374146,-1.170039660476667,3.399962701117088,38.84811164855308,41.900022209956774,2.3352209364234398,5.654280425205627,-5.385346916193868,-17.75166566492831,18.06120117355524,5.3600006103515625,-2.3043592812853717,-4.92499542236331,-11.662455642855974,1.812464798129355,-8.293725532609642,-1.5562653121169774,7.210437773473416,15.123400828401277,-19.6895559920516,3.3687301102463327,4,2.159996032714872,4.879997253417997,-5.992502212524386,-12.430004119873018,18.209991455078153,4,-0.00568520568946429,1.5714161153556272,139.17999267578122,1.442906245545119,139.47999572753906,2.4838675275027122,139.80999755859378,-0.00568520568946429
6712,2018-04-09,136.14999389648438,138.71000671386722,135.94999694824222,136.33999633789062,216400.0,0.0052421104716482425,-8.356023379714344,0.062092350653235685,44.27783341854541,41.75534536997257,1.7811846821640813,4.793919313062503,-5.813201539200151,-18.142445948644024,17.0532792180107,3.2700042724609943,-3.027170411749637,-3.963504028320301,-10.944010812404429,3.0170027557638264,-7.453757420362365,-0.4732506362782374,5.917820051986865,26.08006630984278,-11.705838320886027,3.49025339204207,4,0.790008544921875,4.170005798339844,-6.427494049072266,-13.139995574951172,18.300003051757812,0,0.009768651418860186,-1.170039660476667,135.44000244140622,1.5714161153556272,139.17999267578122,1.442906245545119,139.47999572753906,0.009768651418860186
6713,2018-04-10,141.58999633789062,142.77000427246094,137.91999816894528,138.19999694824222,340200.0,0.039955950681439756,-1.4557011901864454,-17.841872791519286,48.94869587982554,42.9504320802771,-3.880321398498353,-0.9433258594216909,-10.901392144382868,-23.236666160573577,15.426916106317506,6.6200103759765625,-3.272491925693032,1.6344985961914062,-5.040499862091707,8.30949705447452,-1.7030006329501646,4.971997825332977,-8.649993896484403,85.73147128230958,45.67014864684141,3.3374992291415624,4,-3.7349929809570312,-1.2699966430664062,-11.867496490478516,-18.579998016357422,14.449996948242188,1,0.08227988880988346,-8.356023379714344,136.14999389648438,-1.170039660476667,135.44000244140622,1.5714161153556272,139.17999267578122,0.08227988880988346
6714,2018-04-11,141.25,142.0399932861328,138.75,140.47000122070312,223000.0,-0.0024012737247287586,1.7881472094346453,0.23008817691196456,46.83289096363122,43.4893161046251,-2.942028489617371,-0.8808280943976285,-10.242709921774576,-22.55015249018109,13.712662311162942,3.2899932861328125,-2.901010092560398,1.442002105712902,-4.962995276571121,7.846999487996925,-1.7604965854291095,4.6445007968549135,-8.113397521972672,81.62027222256049,40.82544024384934,3.202498691142014,4,-2.6349945068359375,-0.7849960327148438,-11.342500686645508,-17.674999237060547,12.3800048828125,2,0.05890270672013265,-1.4557011901864454,141.58999633789062,-8.356023379714344,136.14999389648438,-1.170039660476667,135.44000244140622,0.05890270672013265
6715,2018-04-12,141.3000030517578,143.39999389648438,141.27000427246094,141.85000610351562,331900.0,0.0003540039062499556,-5.98356555019136,-0.7051332211745374,55.055448374272984,44.349749356422514,-2.4063816358030863,-1.4368857696017585,-9.95140112605327,-22.23945086069793,11.575628830546314,2.149993896484375,-2.933818559121562,1.7665046691894588,-3.793404068570595,7.326413406949513,-1.0134496996905682,4.546459038069486,-7.970732537841826,76.40458106880176,29.486988850464428,2.779954368880027,4,-2.3700027465820312,-0.8349990844726562,-9.53750228881836,-17.660003662109375,11.330001831054688,3,0.0836517467101543,1.7881472094346453,141.25,-1.4557011901864454,141.58999633789062,-8.356023379714344,136.14999389648438,0.0836517467101543
6716,2018-04-13,141.24000549316406,142.99000549316406,141.08999633789062,141.6999969482422,330700.0,-0.00042461116275960276,-3.9999598458079024,0.8363434595644333,58.76659169481075,46.48286675738607,-2.262987727655286,-1.7136232901376331,-9.512481209068596,-21.871639990295876,9.38971289695761,1.9000091552734375,-2.2222554008957616,1.8645065307617301,-3.2769634856142034,7.005976547137664,-0.7062284774262366,4.435241538949697,-7.507906043945354,71.00685519300829,17.591575217614277,2.5707350081879707,4,-2.3100051879882812,-0.7750015258789062,-7.682504653930664,-17.090003967285156,12.919998168945312,4,0.10145851935518557,-5.98356555019136,141.3000030517578,1.7881472094346453,141.25,-1.4557011901864454,141.58999633789062,0.10145851935518557
6717,2018-04-16,141.7899932861328,142.9499969482422,140.17999267578122,142.5,234700.0,0.0038939944178588703,2.4409977917413372,1.543521528561003,52.849530880787974,47.45704123336183,-2.374467250113298,-2.5146128891463206,-9.615828112175166,-22.121861795948377,7.265682181213923,2.770004272460966,-1.6716705611737837,2.4919944763183537,-2.44033302145624,7.424321974092948,0.025830727431042533,4.958158225205665,-7.671178059023475,70.62040391271313,16.029880136799576,2.4661637488872974,4,-2.839996337890625,-1.3249893188476562,-8.232492446899414,-17.639991760253906,12.400009155273438,0,0.0836448351218837,-3.9999598458079024,141.24000549316406,-5.98356555019136,141.3000030517578,1.7881472094346453,141.25,0.0836448351218837
6718,2018-04-17,144.27999877929688,144.7100067138672,142.44000244140625,143.22000122070312,316400.0,0.017561221602847565,1.3645712469204483,-1.492940190410694,70.10026713328627,50.85638510387697,-4.653038948810291,-4.9106385291018455,-11.59622677546696,-24.29665444329605,6.442025681392806,2.920013427734375,-1.483292190577032,4.762499999999989,-0.6482799489836282,10.173279948983605,2.0571100255081944,7.467889974491783,-9.789936405412533,92.78510989644005,30.786262732434324,2.705389974491806,4,-4.674995422363281,-3.8149948120117188,-10.722497940063477,-20.12999725341797,8.680007934570312,1,0.07048792802183357,2.4409977917413372,141.7899932861328,-3.9999598458079024,141.24000549316406,-5.98356555019136,141.3000030517578,0.07048792802183357
6719,2018-04-18,145.50999450683594,146.6999969482422,142.89999389648438,144.99000549316406,239000.0,0.008525060562417641,1.6206972755111706,0.4905568031323775,71.07583916639074,54.08391212890044,-5.518004456466343,-6.209324472523548,-12.172213122711582,-25.199168755098256,5.738926330647194,3.8000030517578125,-0.7603167897122205,5.833995819091797,-0.08661281826059053,11.754604456444184,2.8736915004156174,8.794300137767976,-10.406735472552612,81.7484407727683,15.193915312086148,2.960304318676192,4,-4.909996032714844,-5.044990539550781,-11.952493667602539,-21.35999298095703,8.300003051757812,2,0.07236615474411412,1.3645712469204483,144.27999877929688,2.4409977917413372,141.7899932861328,-3.9999598458079024,141.24000549316406,0.07236615474411412
6720,2018-04-19,142.5,145.77999877929688,141.97999572753906,145.22000122070312,162600.0,-0.020685826544337704,-1.0212729692877085,-5.230882094019602,57.37193821442799,56.14211508066432,-2.22111493849269,-3.451920657034293,-8.51326021539819,-21.87251806111709,4.482410137774942,3.8000030517578125,-0.43396945262625763,2.8720016479492188,-2.9338904146044342,8.677893710502872,-0.03094438332760774,5.774947679226045,-6.4690019325999515,35.58291110357041,-29.630893713045282,2.90294603127682,4,-1.1750030517578125,-2.0349960327148438,-8.942499160766602,-18.349998474121094,12.449996948242188,3,0.07810529742324568,1.6206972755111706,145.50999450683594,1.3645712469204483,144.27999877929688,2.4409977917413372,141.7899932861328,0.07810529742324568
6721,2018-04-20,142.14999389648438,143.19000244140625,140.7899932861328,142.0500030517578,250200.0,-0.0024561831825657965,1.201835247674443,-0.036761323474963255,61.30415205060601,58.03392826200438,-0.9154725158917074,-2.949108051666542,-7.502403603791777,-21.213777552618893,4.2782247064140275,2.4000091552734375,0.11549873402384492,2.328995513916027,-3.545840049896725,8.203831077728779,-0.6084222679903633,5.266413295822417,-5.265475918616943,30.214722849553894,-35.6584910561173,2.93741778190638,4,0.160003662109375,-1.6849899291992188,-7.422494888305664,-16.829994201660156,11.840011596679688,4,0.07372501889771321,-1.0212729692877085,142.5,1.6206972755111706,145.50999450683594,1.3645712469204483,144.27999877929688,0.07372501889771321
6722,2018-04-23,139.55999755859378,143.72000122070312,138.67999267578122,142.97000122070312,247200.0,-0.018220164960236818,1.0529551062520703,-34.10315885853779,49.410098321747014,58.08519519999565,2.4687128174865904,-0.11204122608828015,-4.174859863346512,-18.32058641741014,4.471392571205513,5.040008544921903,0.523118069656249,-0.42150039672847583,-6.068020947251483,5.2250201537945316,-3.2447606719899795,2.401759878533028,-1.8902412630963568,10.97262361610344,-50.207134983284824,2.823260275261511,4,3.1299972534179403,0.26000213623044033,-4.782495498657255,-14.189994812011747,16.57000732421872,0,0.10461454828691741,1.201835247674443,142.14999389648438,-1.0212729692877085,142.5,1.6206972755111706,145.50999450683594,0.10461454828691741
6723,2018-04-24,137.75,142.08999633789062,136.28999328613278,140.13999938964844,294100.0,-0.012969314920157293,-1.1845533151147727,0.7008788337107067,46.18438862784454,58.01313938490824,4.1088092537950445,1.5697268498378776,-1.6776288448256196,-16.22458086418348,4.524982482609201,5.800003051757841,1.3767335073141282,-2.0989982604980355,-7.827936693342707,3.629940172346636,-4.963467476920357,0.765470955924286,8.949996948242188,14.025035545197603,-42.71230888913798,2.864469216422332,4,3.7449951171875,2.0699996948242188,-1.1474971771240234,-12.379997253417969,15.759994506835938,1,0.11934666019169682,1.0529551062520703,139.55999755859378,1.201835247674443,142.14999389648438,-1.0212729692877085,142.5,0.11934666019169682
6724,2018-04-25,136.8800048828125,138.91999816894528,135.75,137.86000061035156,418400.0,-0.006315754026769538,1.0451661490148398,0.4100401580785413,45.051652797602785,56.901606543056,4.798326850091513,2.6894486731629854,-0.15147988366805976,-15.072170228608883,4.818407000161577,3.169998168945284,1.9553152113729766,-3.0399932861328125,-8.571707574244044,2.4917210019784193,-5.805850430188428,-0.2741361420771966,9.611791992187506,11.266251449052678,-41.64007305276019,2.7658571440556097,4,4.344993591308594,2.9399948120117188,-0.4525012969970703,-11.145000457763672,15.610000610351562,2,0.11747516991120288,-1.1845533151147727,137.75,1.0529551062520703,139.55999755859378,1.201835247674443,142.14999389648438,0.11747516991120288
6725,2018-04-26,136.36000061035156,137.97000122070312,135.19000244140622,136.91000366210938,266900.0,-0.0037989790613035535,1.0823975174447724,0.5612300506033476,52.297700736797815,56.18284088105456,5.0778945562578315,3.4169322108419067,1.0095977621538452,-14.28411785173303,4.7786823694947484,2.7799987792969034,1.946493124557037,-3.5804977416992188,-9.052986194425529,1.8919907110270913,-6.3167419680623595,-0.844253515336078,9.702124389648446,13.716275924740279,-42.153006471179346,2.7362442263631506,4,4.584999084472656,3.4599990844726562,1.0900020599365234,-9.444999694824219,16.94000244140625,3,0.12797005624916014,1.0451661490148398,136.8800048828125,-1.1845533151147727,137.75,1.0529551062520703,139.55999755859378,0.12797005624916014
6726,2018-04-27,135.1300048828125,138.35000610351562,134.27000427246094,136.80000305175778,320500.0,-0.00902020916715729,-1.4070811596681776,3.0363434595643817,47.51706400972284,55.59034456204733,5.978773132161848,4.5610131398451585,2.812214366462797,-12.791143808200388,5.467735185972983,4.0800018310546875,2.011193768005171,-4.607493591308582,-10.483529511744592,1.2685423291274276,-7.545511551526602,-1.6694756310905632,10.279792763671878,9.100538498179441,-48.44925303057976,2.9380179602180085,4,5.3549957275390625,4.689994812011719,2.5224971771240234,-7.130001068115234,21.649993896484375,4,0.14667350957781733,1.0823975174447724,136.36000061035156,1.0451661490148398,136.8800048828125,-1.1845533151147727,137.75,0.14667350957781733
6727,2018-04-30,134.83000183105472,136.94000244140622,134.77999877929688,135.1199951171875,231400.0,-0.0022201068668498136,-10.076959192456522,0.17364886472656094,28.051935441361138,50.918307707388976,5.797327182301103,4.91036374338384,3.637064521500804,-12.213665083705592,5.847663838045881,2.1600036621093466,1.7216328097909468,-4.778997039794888,-10.974010209945703,1.4160161303559278,-7.876503624870281,-1.6814904547194942,9.688612345507778,7.161101365682883,-44.88965031354056,3.0975065850754064,4,5.654998779296847,4.989997863769503,2.6949996948241903,-6.049999237060575,24.149993896484347,0,0.14210489803387594,-1.4070811596681776,135.1300048828125,1.0823975174447724,136.36000061035156,1.0451661490148398,136.8800048828125,0.14210489803387594
6728,2018-05-01,136.77999877929688,137.07000732421878,133.74000549316406,134.35000610351562,333600.0,0.014462633848255413,1.212618622759325,-8.379479084452282,36.86065057599528,47.11662008623393,2.9855355591645036,2.8688134501772993,2.2547440483895116,-13.837700840135682,6.558106335345368,3.330001831054716,1.3384497159333932,-2.6775001525878963,-8.998729051473873,3.6437287462980805,-5.838114602030885,0.4831142968550921,6.91872660493749,58.687212056228155,9.948150712749559,3.160614449442985,5,2.9800033569335938,3.0400009155273438,0.8325042724609375,-7.544994354248047,21.389999389648438,1,0.1414680967700408,-10.076959192456522,134.83000183105472,-1.4070811596681776,135.1300048828125,1.0823975174447724,136.36000061035156,0.1414680967700408
6729,2018-05-02,133.1199951171875,137.03999328613278,132.91000366210938,135.17999267578122,434000.0,-0.026758325009309414,-2.3306630242173427,-0.8477381759726605,30.164849842860903,44.09361026717092,5.255905637204336,6.353667268398624,6.457401718117325,-9.836976802951753,7.377444472969219,4.129989624023409,1.0074330692260105,-6.019503784179676,-12.946812950687672,0.9078053823283199,-9.483158367433674,-2.555849200925678,9.582858277939835,3.860135309495226,-39.67008253491853,3.4636545832539944,5,5.19500732421875,6.685005187988281,4.767507553100586,-3.884990692138672,27.540008544921875,2,0.15317007314865672,1.212618622759325,136.77999877929688,-10.076959192456522,134.83000183105472,-1.4070811596681776,135.1300048828125,0.15317007314865672
6730,2018-05-03,133.53999328613278,134.05000305175778,130.78999328613278,132.44000244140622,396400.0,0.003155034437730908,2.075465858626572,-0.5339767710586427,31.64914352875448,40.79860932029853,3.8345100480250096,5.786127594153612,6.587099743755658,-9.948035748147475,8.423654068908062,3.260009765625,-0.024628489735505354,-5.317505645751993,-12.683194266910391,2.048182975406405,-9.000349956331178,-1.634661335172808,7.9877181410323885,36.37559970370536,-3.5270322692823726,3.6828443105791933,5,3.7150039672851847,5.205001831054716,3.997510910034208,-4.304988861083956,25.24000549316409,3,0.14190514572235724,-2.3306630242173427,133.1199951171875,1.212618622759325,136.77999877929688,-10.076959192456522,134.83000183105472,0.14190514572235724
6731,2018-05-04,134.66999816894528,135.88999938964844,132.35000610351562,133.16999816894528,362900.0,0.00846192106952759,-1.254784189093353,1.363647713243352,33.48795008478666,39.02948173841404,1.7119113125636716,4.843823489961437,5.551232484290324,-10.763226275329686,8.389617491692334,3.5399932861328125,-1.2658172216953858,-4.14900054931644,-11.59748661451681,3.29948551588393,-7.8732435819166255,-0.42475751671625517,5.354432718475351,61.78337913389501,24.701957847903586,3.7242430326001914,5,1.7699966430664347,4.074996948242216,1.8600044250488565,-5.434993743896456,26.270004272460966,4,0.13833819808507708,2.075465858626572,133.53999328613278,-2.3306630242173427,133.1199951171875,1.212618622759325,136.77999877929688,0.13833819808507708
6732,2018-05-07,137.47999572753906,137.75,134.96000671386722,135.3800048828125,426500.0,0.020865802307865167,1.1136317660318253,1.399993896484375,34.46068035541555,37.72684748592193,-1.5915290437891656,2.254146468461215,2.6552616993807874,-13.235679919220729,8.135660457640148,3.080001831054716,-1.9115308365847454,-1.405503082275402,-8.777007737343268,5.9660015727924645,-5.091255409809321,2.280249245258517,1.2516138957012686,96.12063201141778,63.35543495326988,3.6857523275339266,5,-2.6250000000000284,1.2649993896484375,0.7925052642822266,-8.244991302490234,20.540008544921875,0,0.14038408242321299,-1.254784189093353,134.66999816894528,2.075465858626572,133.53999328613278,-2.3306630242173427,133.1199951171875,0.14038408242321299
6733,2018-05-08,153.24000549316406,157.17999267578125,144.99000549316406,145.92999267578125,1501200.0,0.11463493057461638,-1.6528844796812088,3.4809736603088104,60.61522961939783,39.45613379945472,-16.676972463275945,-13.268611820176773,-12.980025049483004,-28.542637338831653,9.565416113773068,19.699996948242188,-2.2768197449636887,13.772006225585926,4.038049884313125,23.505962566858727,8.905028054949526,18.638984396222327,-22.45001220703128,85.07015053527186,56.08438822941777,4.866978170636406,5,-9.255012512207031,-9.255012512207031,-13.682506561279297,-24.005001068115234,4.489990234375,1,0.03745751780615181,1.1136317660318253,137.47999572753906,-1.254784189093353,134.66999816894528,2.075465858626572,133.53999328613278,0.03745751780615181
6734,2018-05-09,149.57000732421875,155.66000366210938,149.13999938964844,155.2899932861328,536100.0,-0.023949347672850507,1.0185750762348151,-0.7824864476724647,59.53602094327043,40.2603916001739,-12.312372927623585,-9.42664953645118,-9.205390199141021,-24.429302622869287,11.07243754216607,6.5200042724609375,-2.2255616357354313,9.686007690429676,-1.030197134904057,20.40221251576341,4.327905277762824,15.044110103096529,-18.25221405029299,71.16337427977534,41.23532115906639,5.358102412666861,5,-5.585014343261719,-5.585014343261719,-10.012508392333984,-20.335002899169922,6.3899993896484375,2,0.0574980973697794,-1.6528844796812088,153.24000549316406,1.1136317660318253,137.47999572753906,-1.254784189093353,134.66999816894528,0.0574980973697794
6735,2018-05-10,153.1199951171875,154.55999755859375,149.64999389648438,149.97000122070312,375800.0,0.02373462338123411,-1.5910251145413115,-0.5506995851839995,63.62056644338637,42.04966964835874,-14.790297441865846,-12.696674698047389,-12.535442334384726,-27.481270822028307,12.351229067313524,4.989990234375,-1.8281560462270647,12.644995880126942,0.404623784274321,24.885367975979563,6.524809832200617,18.765181928053266,-21.284957855224633,83.64881291104422,51.53637447298835,6.120186047926315,5,-9.135002136230469,-9.135002136230469,-14.074993133544922,-23.884990692138672,1.9199981689453125,3,0.04924248161810141,1.0185750762348151,149.57000732421875,-1.6528844796812088,153.24000549316406,1.1136317660318253,137.47999572753906,0.04924248161810141
6736,2018-05-11,155.57000732421875,155.6999969482422,152.91000366210938,153.49000549316406,445400.0,0.01600060269827064,1.3846289280287962,0.6603193210552321,69.94767981262069,46.70475235627646,-15.68547892488246,-14.775628074356518,-14.814399034117969,-29.377076665942724,13.79782533852949,2.7899932861328125,-1.2069999467589696,14.378507995605474,0.395936476076713,28.361079515134236,7.387222235841108,21.36979375536984,-23.22807095397951,92.75433677446026,55.573261684161096,6.991285759764379,5,-11.585014343261719,-11.585014343261719,-16.610008239746094,-26.335002899169922,-3.010009765625,4,0.020633742392184073,-1.5910251145413115,153.1199951171875,1.0185750762348151,149.57000732421875,-1.6528844796812088,153.24000549316406,0.020633742392184073
6737,2018-05-14,153.64999389648438,156.0,153.0,155.27999877929688,314600.0,-0.012341796858908238,-1.0477866888865743,-0.7836555037963541,69.75644346022443,50.359840454524154,-12.08608487985714,-12.565790491100188,-12.573509839244963,-26.937455452851836,15.577097678927082,3.0,-0.7162717322848948,11.865494537353527,-3.1888377020323446,26.919826776739384,4.338328417660591,19.392660657046463,-20.811296400134296,71.04181713717779,29.6539038605996,7.527166119692929,5,-9.665000915527344,-9.665000915527344,-14.689994812011719,-24.414989471435547,-0.6199951171875,0,0.04744555050118149,1.3846289280287962,155.57000732421875,-1.5910251145413115,153.1199951171875,1.0185750762348151,149.57000732421875,0.04744555050118149
6738,2018-05-15,154.4499969482422,154.72000122070312,149.72000122070312,152.13999938964844,378900.0,0.005206658532617814,2.5087644155093214,-1.4171721710477045,71.86952889994355,54.99369368308888,-11.304831778113623,-13.243835583743703,-13.216290711931606,-27.212394361822874,16.69007742813732,5.0,0.09589106072300524,12.156997680664062,-3.9055264361248874,28.219521797453012,4.125735622269588,20.188259739058537,-21.124473548303484,77.40520533746165,30.87666215865778,8.031262058394477,5,-10.465003967285156,-10.465003967285156,-15.819995880126953,-25.21499252319336,-3.7599945068359375,1,0.023114324342881742,-1.0477866888865743,153.64999389648438,1.3846289280287962,155.57000732421875,-1.5910251145413115,153.1199951171875,0.023114324342881742
6739,2018-05-16,156.0399932861328,156.80999755859375,152.11000061035156,153.85000610351562,334500.0,0.010294570212412868,1.5201084888872525,0.9480474013792375,73.86030889042318,59.683823167718735,-10.394848562032564,-14.76132314231765,-14.698270721676977,-28.301869716549334,17.499177299491123,4.6999969482421875,1.4456523941838668,13.220494079589855,-3.9388763985188575,30.379864557698582,4.640808840535499,21.80017931864421,-22.23738050067726,89.24575588507324,36.97353174077926,8.579685239054362,5,-11.274993896484375,-12.055000305175781,-16.952491760253906,-26.804988861083984,-8.159988403320312,2,0.010830572379654457,2.5087644155093214,154.4499969482422,-1.0477866888865743,153.64999389648438,1.3846289280287962,155.57000732421875,0.010830572379654457
6740,2018-05-17,153.6300048828125,156.25,152.27000427246094,155.02999877929688,308400.0,-0.015444684100319628,1.0729164183137432,-0.6392703608480871,71.80574510132598,63.94135594733422,-5.403652728492801,-12.094859241024494,-12.230543846269882,-25.402688003855985,18.616376333111447,3.9799957275390625,2.5781817476830042,10.254005432128906,-7.570756056038704,28.078766920296516,1.3416246880451013,19.16638617621271,-19.359844499550434,55.14817604648661,-2.4781932936949858,8.912380744083807,5,-7.560005187988281,-9.645011901855469,-14.09000015258789,-24.395000457763672,-11.419998168945312,3,0.015166320100243436,1.5201084888872525,156.0399932861328,2.5087644155093214,154.4499969482422,-1.0477866888865743,153.64999389648438,0.015166320100243436
6741,2018-05-18,152.6300048828125,154.58999633789062,152.60000610351562,152.6999969482422,177000.0,-0.006509145142335915,-29.61767813123606,0.04999455040871935,70.64007278355702,67.96128843934994,-1.7747419244100229,-10.82444146695562,-11.100061123869978,-23.892308637221362,20.130530528399035,1.989990234375,4.336756333240203,8.730004882812494,-9.553275229603514,27.013284995228503,-0.4116351733954957,17.871644939020484,-17.90164785370004,41.04379640589691,-22.01738444878645,9.141640056208004,5,-1.5450057983398438,-8.645011901855469,-12.932502746582031,-23.395000457763672,-9.410003662109375,4,0.015789742031199427,1.0729164183137432,153.6300048828125,1.5201084888872525,156.0399932861328,2.5087644155093214,154.4499969482422,0.015789742031199427
6742,2018-05-21,154.16000366210938,155.14999389648438,152.02999877929688,152.02999877929688,223300.0,0.010024233311606068,-1.9295661642501003,-30.4320906910835,70.35128795578026,69.04307269894798,-0.7709305088748408,-11.810070541014682,-12.472015808207118,-24.89210152620271,21.800304005042758,3.1199951171875,6.253946797589123,9.530003356933605,-9.184449940040793,28.24445665390799,0.17277670844640625,18.887230005420804,-18.982613920063528,62.62348003873883,-0.9500421546118929,9.357226648487192,5,-1.1850051879882812,-10.175010681152344,-14.462501525878906,-24.924999237060547,-12.400009155273438,0,-0.010378866538058418,-29.61767813123606,152.6300048828125,1.0729164183137432,153.6300048828125,1.5201084888872525,156.0399932861328,-0.010378866538058418
6743,2018-05-22,154.19000244140625,155.69000244140625,153.52999877929688,154.5800018310547,245500.0,0.00019459508682051485,-1.5263101537473118,-0.18309788526563125,76.96442714915727,70.97956227737986,-0.7286232370067296,-11.115155137981787,-12.455452991677078,-24.38889189927764,23.008698401441812,2.160003662109375,8.245561943027838,8.738002014160145,-10.147479310496891,27.62348333881718,-0.7047386481683873,18.180742676488677,-18.572560640685708,45.18837267207641,-24.866999043461746,9.442740662328521,5,-0.9600067138671875,-10.205009460449219,-14.482501983642578,-24.954998016357422,-10.8800048828125,1,-0.007523209311512846,-1.9295661642501003,154.16000366210938,-29.61767813123606,152.6300048828125,1.0729164183137432,153.6300048828125,-0.007523209311512846
6744,2018-05-23,152.9600067138672,154.00999450683594,152.27999877929688,154.00999450683594,195200.0,-0.007977143187389735,2.295268267162704,2.692280605657498,74.34805798645229,72.17150578216496,1.1541892739814443,-9.084484905792579,-11.174497371901111,-22.616728933208606,24.019325008884337,1.910003662109375,10.166741603066725,6.704006195068359,-12.01330580799825,25.421318198134983,-2.6546498064649597,16.06266219660168,-16.911313895645435,22.03809634006118,-50.11800877200226,9.35865600153331,5,0.30499267578125,-8.975013732910156,-12.925003051757812,-23.72500228881836,-9.710006713867188,2,-0.014840508452037993,-1.5263101537473118,154.19000244140625,-1.9295661642501003,154.16000366210938,-29.61767813123606,152.6300048828125,-0.014840508452037993
6745,2018-05-24,153.80999755859375,154.4499969482422,152.02000427246094,153.08999633789062,312200.0,0.005556948270253326,1.42999267578125,-0.6857234203336627,74.16667148320475,72.64028263445206,0.46082947247026596,-9.022736264338391,-12.046096771514726,-22.906441532054316,24.980460450261567,2.42999267578125,10.119799162964028,6.681497192382807,-11.717652320914823,25.080646705680437,-2.518077564266008,15.881071949031622,-17.33867874322081,48.773683357101575,-23.674397432759505,9.199574756648817,5,-0.5449981689453125,-9.825004577636719,-13.277496337890625,-24.574993133544922,-5.529998779296875,3,-0.03855401319749863,2.295268267162704,152.9600067138672,-1.5263101537473118,154.19000244140625,-1.9295661642501003,154.16000366210938,-0.03855401319749863
6746,2018-05-25,154.9499969482422,155.22000122070312,153.3800048828125,153.6999969482422,272700.0,0.007411737908741278,1.0558520160259142,1.7361081676768533,73.02927049055026,73.00393008226607,-0.8676053100036825,-9.066586552973774,-13.11785473338324,-23.472408472842915,25.825882387674987,1.839996337890625,10.438903350927774,6.830496978759754,-10.973001488819108,24.633995446338616,-2.0712522550296626,15.732246212549171,-18.064504655661096,79.83635252393802,9.95379203170981,8.901749233789426,5,-1.68499755859375,-10.965003967285156,-14.054996490478516,-25.71499252319336,-6.6299896240234375,4,-0.08222000958561182,1.42999267578125,153.80999755859375,2.295268267162704,152.9600067138672,-1.5263101537473118,154.19000244140625,-0.08222000958561182
6747,2018-05-29,153.99000549316406,156.32000732421875,153.6300048828125,154.02000427246094,250800.0,-0.006195491926332841,-6.17333984375,-0.0239990234375,51.62127287336577,70.75412385709076,0.16281010723579925,-6.954118521032058,-12.065197927036309,-21.971031468973763,26.79099244230611,2.69000244140625,10.249789228541545,4.9125053405761605,-11.91528143149469,21.740292112647012,-3.501388045459265,13.326398726611586,-16.698623192918973,45.81394936214758,-21.232593449663995,8.413893386035424,5,0.42499542236328125,-10.005012512207031,-12.60250473022461,-24.755001068115234,-5.7400054931640625,1,-0.06993963171810547,1.0558520160259142,154.9499969482422,1.42999267578125,153.80999755859375,2.295268267162704,152.9600067138672,-0.06993963171810547
6748,2018-05-30,156.1300048828125,156.89999389648438,153.42999267578125,154.3800048828125,360200.0,0.013897001839794365,1.109437322598,-58.33570701932859,65.18519669731614,69.79022250230108,-1.91522516313006,-7.979235247528209,-13.974533697323949,-23.585076468935938,27.589859707290575,3.470001220703125,9.60113418502138,6.085004425048822,-9.973222405380909,22.143231255478554,-1.9441089901660575,14.114117840263702,-18.440850375056698,84.22150305645452,16.964720139610733,8.029113415214868,5,-1.6700057983398438,-12.145011901855469,-14.875007629394531,-26.895000457763672,-7.8800048828125,2,-0.0920387492894934,-6.17333984375,153.99000549316406,1.0558520160259142,154.9499969482422,1.42999267578125,153.80999755859375,-0.0920387492894934
6749,2018-05-31,153.50999450683594,157.8000030517578,152.57000732421875,156.4199981689453,536900.0,-0.016780953654251696,-1.1837243084137157,-1.6628592354910714,50.94339483356698,67.47218358366119,0.34437896416650915,-3.9561689405148854,-11.228531475622276,-20.47583215767736,28.290332690678614,5.2299957275390625,9.013963802534704,2.4454940795898494,-11.544196535697012,16.43518469487671,-4.549351228053581,9.44033938723328,-15.431023235719636,25.778383201600853,-37.77714164160057,6.99484530764343,5,1.4000091552734375,-9.214996337890625,-12.852497100830078,-24.27499008178711,-3.7899932861328125,3,-0.06644516522204669,1.109437322598,156.1300048828125,-6.17333984375,153.99000549316406,1.0558520160259142,154.9499969482422,-0.06644516522204669
6750,2018-06-01,152.49000549316406,154.47000122070312,152.1999969482422,154.00999450683594,715300.0,-0.006644446942680737,-1.1619025474837603,0.5223323370562635,41.99582682679427,64.28948958846533,1.3249900790892468,-1.5217201228862223,-10.127912104884132,-18.984977729174744,28.49148673601959,2.2700042724609375,8.209245318207877,0.47800445556640625,-10.822651535649413,11.778660446782226,-5.1723235400415035,6.128332451174316,-13.622192950822097,5.178718372106964,-52.424440224504245,5.6503279956079115,6,2.4199981689453125,-8.19500732421875,-11.967506408691406,-23.255001068115234,-2.6200103759765625,4,-0.06059417116079968,-1.1837243084137157,153.50999450683594,1.109437322598,156.1300048828125,-6.17333984375,153.99000549316406,-0.06059417116079968
6751,2018-06-04,153.3000030517578,153.91000366210938,152.57000732421875,152.86000061035156,519500.0,0.00531180752452709,-1.6274721000508632,-0.28947738269721124,49.03477210656769,61.92098782744171,0.6928913289384298,-0.9111573837664935,-10.679534155752037,-19.36874808238258,29.373033999641297,1.4199981689453125,7.125565002156975,0.3565017700195199,-7.459244203018216,8.172247743057255,-3.551371216499348,4.264374756538388,-13.674902889039203,19.642944725096868,-34.76243778064838,3.907872986518861,6,1.6100006103515625,-9.0050048828125,-12.917503356933594,-22.020000457763672,-6.6300048828125,0,-0.03274627640265648,-1.1619025474837603,152.49000549316406,-1.1837243084137157,153.50999450683594,1.109437322598,156.1300048828125,-0.03274627640265648
6752,2018-06-05,156.77999877929688,156.89999389648438,154.0,154.27999877929688,522200.0,0.02270055876231214,1.1167914104963022,5.681786655569427,55.59828743343054,59.546972303472074,-2.6556438509271345,-3.0262673881622106,-13.792848224182478,-22.41008852351547,31.133238733847215,3.5999908447265625,6.338043276436622,2.8714973449706918,-0.2785120929648315,6.021506782906215,1.2964926260029301,4.446502063938453,-16.42790250101669,81.78565784382647,29.038366184223484,1.5750047189677552,6,-1.8699951171875,-12.485000610351562,-16.627498626708984,-25.09499740600586,-7.4199981689453125,1,-0.05396091032624295,-1.6274721000508632,153.3000030517578,-1.1619025474837603,152.49000549316406,-1.1837243084137157,153.50999450683594,-0.05396091032624295
6753,2018-06-06,158.97999572753906,159.39999389648438,156.05999755859375,157.1699981689453,465800.0,0.01403238273613705,1.520757758968158,0.7239990234375,56.86276604990247,57.604162088299866,-4.587109487695358,-5.032193062136713,-15.723602362008137,-24.25621406590807,31.211443035897645,3.339996337890625,5.708586207428112,4.784494781494146,0.9249079320789804,8.644081630909312,2.8547013567865633,6.714288206201729,-17.92998317831976,94.16668962550253,44.134499949265035,1.9297934247075845,6,-3.2699966430664062,-13.885002136230469,-18.827495574951172,-26.98499298095703,-9.550003051757812,2,-0.06749274132531868,1.1167914104963022,156.77999877929688,-1.6274721000508632,153.3000030517578,-1.1619025474837603,152.49000549316406,-0.06749274132531868
6754,2018-06-07,158.1699981689453,159.8300018310547,157.88999938964844,159.47999572753906,429600.0,-0.005094965280927122,-1.0748743390560742,-0.7237565334682179,61.453082981951944,56.19154114371622,-3.3082531868855938,-3.7364402489830297,-14.488968114875888,-23.125077633419835,31.318266699594773,1.94000244140625,4.959759080891359,3.544497680664051,-0.052617987893540885,7.141613349221643,1.7459398463852551,5.343055514942847,-16.018986738890106,78.24374050075994,27.666566031739215,1.798557834278793,6,-2.154998779296875,-12.860000610351562,-18.37999725341797,-25.04999542236328,-11.3699951171875,3,-0.06271731860519791,1.520757758968158,158.97999572753906,1.1167914104963022,156.77999877929688,-1.6274721000508632,153.3000030517578,-0.06271731860519791
6755,2018-06-08,160.66000366210938,161.72000122070312,157.83999633789062,158.72999572753906,662900.0,0.015742590390020794,-1.0916430519168048,-1.4732912453990588,68.84094603206427,55.72617175944001,-5.27960810626405,-5.9369970553355245,-16.53244401599642,-25.27987710293175,31.53489486794956,3.8800048828125,4.020965721395186,5.657502746582026,1.2382270004577265,10.076778492706325,3.447864873519876,7.867140619644175,-17.09467299997422,88.41531950091219,35.118996906479154,2.209637873062148,6,-3.7000045776367188,-14.405006408691406,-21.60000228881836,-26.990001678466797,-12.44000244140625,4,-0.06809412543282778,-1.0748743390560742,158.1699981689453,1.520757758968158,158.97999572753906,1.1167914104963022,156.77999877929688,-0.06809412543282778
6756,2018-06-11,158.77999877929688,161.3800048828125,158.60000610351562,160.9600067138672,263700.0,-0.011701760487734192,-1.1889812028042606,-1.1295331462228724,60.664821896037225,56.731010539736836,-3.1281411907025927,-4.009759739781998,-14.322999930697904,-23.07858213924166,31.614466396607206,2.779998779296875,3.2170725678466,3.6169982910156193,-1.1114089272019214,8.34540550923316,1.2527946819068632,5.9812019001243755,-13.399201061304922,61.917072842917506,9.395721377825552,2.364203609108767,6,-1.8199996948242188,-11.7449951171875,-20.78000259399414,-25.109996795654297,-9.69000244140625,0,-0.056115403266215,-1.0916430519168048,160.66000366210938,-1.0748743390560742,158.1699981689453,1.520757758968158,158.97999572753906,-0.056115403266215
6757,2018-06-12,160.94000244140625,161.1300048828125,158.77000427246094,158.77000427246094,264200.0,0.013603751597905944,-1.1751176052822174,-0.9954083811043684,64.186646142005,56.6200604780356,-4.6920287231328075,-5.898005272434659,-16.06396648211114,-24.89269174548872,31.65855661853326,2.3600006103515625,2.4111384172118164,5.412501525878895,0.08873027072976925,10.73627278102802,2.750615898304318,8.074387153453472,-13.925284373143171,86.21911175573013,31.41648513606104,2.6618856275745686,6,-3.9800033569335938,-12.599998474121094,-23.34750747680664,-26.900001525878906,-11.990005493164062,1,-0.08866660902193191,-1.1889812028042606,158.77999877929688,-1.0916430519168048,160.66000366210938,-1.0748743390560742,158.1699981689453,-0.08866660902193191
6758,2018-06-13,158.02000427246094,160.25999450683594,157.75,160.22000122070312,283600.0,-0.018143395828569164,1.201765481424967,-1.0138243339216528,59.92935917827646,57.61850096078109,-1.6491678476574236,-2.8425782718079518,-12.827915706743084,-21.648570446547467,32.441985842442236,3.19000244140625,1.537808659019305,2.3140029907226562,-3.096345326919902,7.724351308365215,-0.39117116809862296,5.0191771495439355,-9.534757888953862,6.801113084119334,-49.99190853241336,2.7051741588212828,6,-1.0600051879882812,-4.665000915527344,-21.220008850097656,-20.270000457763672,-12.05999755859375,2,-0.054803211162921084,-1.1751176052822174,160.94000244140625,-1.1889812028042606,158.77999877929688,-1.0916430519168048,160.66000366210938,-0.054803211162921084
6759,2018-06-14,157.72999572753906,159.72999572753906,157.6199951171875,158.9199981689453,261000.0,-0.0018352647581367787,-1.9929008938813497,0.5409109509706684,57.86516544337133,59.38176080706743,-0.7795819817924894,-2.5502182718182667,-12.208069586946976,-21.04145687006684,32.93430185276146,2.1100006103515625,1.766668335058995,1.9394943237304574,-3.545097966573053,7.424086614033968,-0.8028018214212977,4.6817904688822125,-7.921273860312397,2.682937721903401,-52.84734099933094,2.7422961451517542,6,-0.584991455078125,-2.2999954223632812,-13.745002746582031,-13.745002746582031,-11.569992065429688,3,-0.05262158927649463,1.201765481424967,158.02000427246094,-1.1751176052822174,160.94000244140625,-1.1889812028042606,158.77999877929688,-0.05262158927649463
6760,2018-06-15,155.9600067138672,157.47000122070312,154.52999877929688,155.47000122070312,863200.0,-0.011221638633207909,-1.481003856529381,-0.41176847720162074,51.97653668919355,59.708623538470306,1.7147102662993348,-0.6289687943949502,-10.112338414393548,-18.983630238671196,32.98266674413563,3.1999969482421875,1.4417241720587413,0.053005218505859375,-5.3365190493939565,5.442529486405675,-2.6417569154440628,2.7477673524557815,-4.96015691129287,20.876009640873026,-30.275188793426675,2.69476213394991,6,1.899993896484375,-0.2750091552734375,-11.975013732910156,-11.975013732910156,-11.900009155273438,4,-0.05873302941641201,-1.9929008938813497,157.72999572753906,1.201765481424967,158.02000427246094,-1.1751176052822174,160.94000244140625,-0.05873302941641201
6761,2018-06-18,155.0399932861328,157.80999755859375,154.94000244140625,155.86000061035156,516700.0,-0.005899034291671157,-4.6275020195673635,-1.673465574689378,52.057991750327794,59.31525735145889,3.249183865248483,0.506838151905697,-8.749987856431034,-17.741003356308397,33.062190534866126,2.8699951171875,1.6808992999800978,-0.9875076293945426,-6.172419148587636,4.197403889798551,-3.5799633889911036,1.6049481302020183,-2.9681283417456257,7.7271823516084135,-42.2774521203102,2.5924557595965525,6,3.0850067138671875,0.6800079345703125,-11.055000305175781,-11.055000305175781,-9.639999389648438,0,-0.043988598818132774,-1.481003856529381,155.9600067138672,-1.9929008938813497,157.72999572753906,1.201765481424967,158.02000427246094,-0.043988598818132774
6762,2018-06-19,152.55999755859375,154.99000549316406,149.4499969482422,153.0,515200.0,-0.015995845168556788,1.5067835813166708,0.5365835504279866,43.09476502650956,57.78547945997079,5.663162986714383,3.015421641708315,-5.870241380799172,-14.951935089474716,32.650141156568516,5.589996337890625,2.1863502612884247,-3.387503051757818,-8.740391952177049,1.9653858486614126,-6.063947501967419,-0.711058601548217,9.160003662109375,28.76966986804885,-16.208359999025205,2.676444450209615,6,3.0250015258789062,3.0250015258789062,-8.575004577636719,-8.575004577636719,-6.649993896484375,1,-0.022745157814848538,-4.6275020195673635,155.0399932861328,-1.481003856529381,155.9600067138672,-1.9929008938813497,157.72999572753906,-0.022745157814848538
6763,2018-06-20,153.02999877929688,155.27999877929688,152.72000122070312,153.13999938964844,231900.0,0.0030807631635063615,-6.0137329905311345,0.25,48.98735065538761,56.400398090352525,4.761073891244166,2.586680439112456,-6.102162773188354,-15.106673681876941,32.15035659744399,2.720001220703125,2.510379180405124,-2.85950164794923,-8.316693516949726,2.5976902210512662,-5.588097582449478,-0.13090571344898194,8.444602355957045,34.82492467085244,-12.061993029361048,2.7285959345002553,6,2.5550003051757812,2.5550003051757812,-9.045005798339844,-9.045005798339844,-12.5,2,-0.026661451111549384,1.5067835813166708,152.55999755859375,-4.6275020195673635,155.0399932861328,-1.481003856529381,155.9600067138672,-0.026661451111549384
6764,2018-06-21,150.69000244140625,153.58999633789062,150.1999969482422,153.0,316300.0,-0.015291095579667457,-1.0607845501683564,20.999861284505478,46.40287221345713,53.90727877717396,6.62515660846114,5.004476184788359,-3.5354081034440696,-12.47986390596779,32.03718754949393,3.3899993896484375,2.359179620827234,-5.0859977722167855,-10.883541346775928,0.7115458023423571,-7.984769559496357,-2.187225984937214,10.544106610107434,14.832600509964756,-35.788054989404195,2.898771787279568,6,4.724998474121094,4.894996643066406,-6.705009460449219,-6.705009460449219,-13.919998168945312,3,-0.031388915328860345,-6.0137329905311345,153.02999877929688,1.5067835813166708,152.55999755859375,-4.6275020195673635,155.0399932861328,-0.031388915328860345
6765,2018-06-22,147.8800048828125,151.83999633789062,147.75,151.83999633789062,482000.0,-0.01864753807862185,1.0656591734034109,1.714283826987608,39.970397276233165,51.607898263862396,8.305029314750271,7.744499475376074,-0.528241358988879,-9.388816836417732,32.052364073231374,4.089996337890625,1.9032075448157286,-7.599495697021496,-14.34881168244496,-0.850179711598031,-10.974153689733242,-4.224837704309749,13.118421926635762,1.292295371398409,-51.04726049034369,3.374657992711734,6,6.55999755859375,6.8549957275390625,-3.5050086975097656,-3.8950119018554688,-9.950012207031278,4,-0.011631060075134148,-1.0607845501683564,150.69000244140625,-6.0137329905311345,153.02999877929688,1.5067835813166708,152.55999755859375,-0.011631060075134148
6766,2018-06-25,142.2100067138672,147.75,141.02999877929688,147.75,562400.0,-0.038341885188863056,1.425996160509435,1.398991222324119,25.059930303760055,47.26048539294629,12.714453198250453,13.081823911897288,5.279039519762733,-3.4523986171860486,32.39201635884632,6.850006103515625,1.209480418904036,-12.632494354248053,-21.624440933413126,-3.640547775082979,-17.12846764383059,-8.136521064665516,18.258483023203155,8.28075743558114,-38.66790596062779,4.495973289582542,6,8.434989929199219,9.164993286132812,2.8174896240234375,1.7749862670898438,-3.3800048828124716,0,0.013008865462251329,1.0656591734034109,147.8800048828125,-1.0607845501683564,150.69000244140625,-6.0137329905311345,153.02999877929688,0.013008865462251329
6767,2018-06-26,143.22000122070312,144.36000061035156,141.36000061035156,143.1999969482422,568900.0,0.0071021338805510315,1.6086921908274896,-0.003610883881576229,21.877244639956345,43.03247266646628,9.97557850642653,11.830134529895474,4.403163956154458,-4.160889730627218,32.5379991375694,3.0,0.044894922967728235,-11.083999633789062,-21.472432928245325,-0.6955663393327995,-16.278216281017194,-5.889782986560931,16.082179058900806,15.368438185307017,-24.549644593723468,5.194216647228133,6,7.159996032714844,8.154998779296875,4.314994812011719,0.7649917602539062,-1.1800079345703125,1,0.015221286532611122,1.425996160509435,142.2100067138672,1.0656591734034109,147.8800048828125,-1.0607845501683564,150.69000244140625,0.015221286532611122
6768,2018-06-27,141.75999450683594,144.77999877929688,141.6699981689453,143.9600067138672,384200.0,-0.010194153759413127,-1.6134405293122018,-109.9771167048055,21.381241757224103,38.978703368005476,9.930884023456258,12.815431070585333,5.902816849121393,-2.3925139182670137,32.532963186406135,3.1100006103515625,-0.9089922028152273,-11.825505828857416,-23.58010886557912,-0.07090279213571193,-17.702807347218283,-5.94820431049655,16.445854882749558,5.812069024166233,-28.049454877130138,5.8773015183608575,6,7.660003662109375,9.615005493164062,6.720001220703125,2.2249984741210938,0.480010986328125,2,0.02927489641707992,1.6086921908274896,143.22000122070312,1.425996160509435,142.2100067138672,1.0656591734034109,147.8800048828125,0.02927489641707992
6769,2018-06-28,143.30999755859375,143.83999633789062,140.07000732421878,140.94000244140625,230100.0,0.010933994863290275,1.1982490168514168,-1.077264530448051,18.71619323903299,35.28310965132097,6.839546472940583,11.027473349259651,4.371636060459252,-3.562765826447162,32.45726201192106,3.7699890136718466,-2.235330029224542,-9.7655029296875,-22.387030478589963,2.8560246192149634,-16.07626670413873,-3.4547391552362683,13.865300794374434,27.527555298577138,0.5433090406013221,6.310763774451231,6,5.6300048828125,7.5850067138671875,5.297496795654297,0.6749954223632812,-1.160003662109375,3,-0.019398498546204013,-1.6134405293122018,141.75999450683594,1.6086921908274896,143.22000122070312,1.425996160509435,142.2100067138672,-0.019398498546204013
6770,2018-06-29,143.25,145.69000244140625,143.22000122070312,144.11000061035156,255400.0,-0.00041865577849320434,-4.369578558041564,-0.36287020345094,20.03088270109386,31.724541979183865,5.483698587866314,10.919592872712258,4.54718274498677,-3.111367540400863,32.30782677818195,2.470001220703125,-3.361470896529056,-9.363500213623041,-22.729740635331325,4.002740208085243,-16.046620424477197,-2.680380002768885,12.55687507066824,41.40619412059202,18.06242496615502,6.6831202108541445,6,4.4250030517578125,7.6450042724609375,5.374996185302734,0.7349929809570312,23.3699951171875,4,-0.04523557226903363,1.1982490168514168,143.30999755859375,-1.6134405293122018,141.75999450683594,1.6086921908274896,143.22000122070312,-0.04523557226903363
6771,2018-07-02,148.27999877929688,148.57000732421875,140.60000610351562,141.88999938964844,594000.0,0.03511342952388752,1.2869389890693037,-7.4302265751139975,28.005552121120218,30.04796276747394,-0.6772691629058727,5.791139593484672,-0.2951520412787545,-7.715465416103939,31.85080660425924,7.970001220703125,-4.378880736723431,-4.082501220703136,-17.58233159540029,9.417329153994018,-10.8324164080517,2.6674139666454266,6.267926871655419,96.58813476562499,77.8434814496224,6.749915187348572,7,-0.6049957275390625,2.6150054931640625,0.3449974060058594,-4.295005798339844,9.100006103515625,0,-0.06980041940060189,-4.369578558041564,143.25,1.1982490168514168,143.30999755859375,-1.6134405293122018,141.75999450683594,-0.06980041940060189
6772,2018-07-03,148.32000732421875,150.4199981689453,147.24000549316406,148.86000061035156,324200.0,0.00026981754283283976,-1.355552792644125,-0.08450599964181243,31.274143784873544,28.079828670750153,-1.5443778594285504,5.359623415245181,-0.05966636778865109,-7.278871529541419,30.602776518374768,3.17999267578125,-5.172888215506447,-3.619493103027338,-17.066579459239136,9.82759325318446,-10.343036281133237,3.104050075078561,5.069684860594862,79.71021543660073,56.99876878314626,6.723543178105905,7,-1.4900054931640625,2.5749969482421875,0.3049888610839844,-4.335014343261719,13.6199951171875,1,-0.06398331327222395,1.2869389890693037,148.27999877929688,-4.369578558041564,143.25,1.1982490168514168,143.30999755859375,-0.06398331327222395
6773,2018-07-05,148.25,150.66000366210938,147.32000732421875,149.9600067138672,448300.0,-0.00047200189294571704,1.1479071912549001,3.166718471841533,31.54207009652606,26.428628435535593,-2.485047940387858,4.8323045028568,0.3490523360903808,-6.7498649223786344,28.837344297149226,3.339996337890625,-5.983561340801174,-3.153000640869152,-16.269497472623755,9.96349619088545,-9.711249056746453,3.4052477750081493,4.074117395966027,77.24263932475147,49.8497487738073,6.558248415877303,7,-2.2949981689453125,2.6450042724609375,0.9499969482421875,-4.265007019042969,13.009994506835938,3,-0.04188874680517496,-1.355552792644125,148.32000732421875,1.2869389890693037,148.27999877929688,-4.369578558041564,143.25,-0.04188874680517496
6774,2018-07-06,148.25,149.13999938964844,147.11000061035156,147.75999450683594,150500.0,0.0,-1.2681635680126844,-0.286551794908403,33.877037614704065,25.75158847314347,-3.2045539001511827,4.269939933832603,0.7227940446033472,-6.303610043512435,26.924720746968795,2.029998779296875,-6.388665450120129,-2.6570007324218636,-15.442112655572117,10.12811119072839,-9.049556693996976,3.735555229153249,3.0937885902262394,76.04369535805075,45.85080133981755,6.392555961575126,7,-2.8849945068359375,2.6450042724609375,0.9724960327148438,-4.265007019042969,13.69000244140625,4,-0.04053959195167578,1.1479071912549001,148.25,-1.355552792644125,148.32000732421875,1.2869389890693037,148.27999877929688,-0.04053959195167578
6775,2018-07-09,149.72000122070312,150.32000732421875,148.61000061035156,149.66000366210938,286300.0,0.009915691202044608,1.714275334237551,0.12244262448229688,39.125121412142526,27.314387485185968,-4.901554461979487,2.0430669516115927,-0.33191432385871167,-7.325454887673004,24.4935520791426,2.07000732421875,-7.04251156677671,-0.6399993896484375,-12.576095742961314,11.29609696366444,-6.60804756630489,5.328048787008015,0.94000244140625,90.65603708220334,55.241101791633795,5.968048176656439,7,-4.3549957275390625,1.1750030517578125,-0.11750030517578125,-5.4250030517578125,14.279998779296875,0,-0.05056109579547596,-1.2681635680126844,148.25,1.1479071912549001,148.25,-1.355552792644125,148.32000732421875,-0.05056109579547596
6776,2018-07-10,149.8699951171875,150.6300048828125,149.00999450683594,149.5,270200.0,0.0010018293832583236,-1.4000045211022447,6.1668362156663274,43.92227327637088,29.76383511145425,-4.30324381512952,1.2557134258672704,-0.016657481726724654,-7.055241832551701,21.90016314054455,1.6200103759765625,-7.4890314967580025,-0.04450531005858238,-11.303267602455321,11.214256982338156,-5.673886456256952,5.584875836139787,-9.799987792968722,77.74625730164666,39.776800930474735,5.6293811461983765,7,-4.5049896240234375,1.0250091552734375,-0.26749420166015625,-5.5749969482421875,12.590011596679688,1,0.11176353203256406,1.714275334237551,149.72000122070312,-1.2681635680126844,148.25,1.1479071912549001,148.25,0.11176353203256406
6777,2018-07-11,146.6699981689453,149.1199951171875,146.1699981689453,149.1199951171875,285500.0,-0.021351818592774463,1.4081637737212185,-6.62170075882547,37.20836594086145,31.52240446519173,-0.6284924489895332,3.5118785824099916,3.630669898095846,-3.4771625395499086,19.42562900373549,3.6999969482421875,-7.6086863077150895,-2.5310020446777344,-12.59283361214483,7.530829522789361,-7.561917828411282,2.4999137390558133,-6.3887908935546704,11.135843837189938,-26.10647464896546,5.030915783733549,7,-1.30499267578125,4.225006103515625,2.9325027465820312,-2.375,15.220001220703125,2,0.07302111438994241,-1.4000045211022447,149.8699951171875,1.714275334237551,149.72000122070312,-1.2681635680126844,148.25,0.07302111438994241
6778,2018-07-12,149.36000061035156,149.60000610351562,147.5500030517578,147.94000244140625,434300.0,0.018340509136079097,1.1578875512973923,-0.5795918113139391,47.36215494476029,34.70528909916143,-2.3770318512358983,0.14738144089938032,1.3656150883621478,-5.764971548843619,17.243546088436617,2.9300079345703125,-6.646578432297105,0.5920005798339787,-8.577661345889993,9.76166250555795,-3.992830383028007,5.176831542695965,-8.87181738281248,71.52461074750848,30.148545170619002,4.584830962861984,7,-3.7299957275390625,1.535003662109375,0.24250030517578125,-5.06500244140625,14.210006713867188,3,0.08422604298103376,1.4081637737212185,146.6699981689453,-1.4000045211022447,149.8699951171875,1.714275334237551,149.72000122070312,0.08422604298103376
6779,2018-07-13,149.42999267578125,149.9600067138672,148.5,149.3300018310547,584700.0,0.00046861318387558804,1.5172118963997738,0.07041617863551863,53.44901581834504,38.41841500107823,-1.6624304015908535,-0.6074528761733973,1.8481363774154715,-5.425405942913358,14.965642995248352,1.4600067138671875,-5.614547817951404,1.0769927978515739,-7.0802666627159,9.234252258419048,-3.001636932432149,5.1556225281352965,-8.738973015136708,73.09393720641417,25.54676171131132,4.078629730283735,7,-3.79998779296875,1.4650115966796875,0.972503662109375,-4.334999084472656,16.290008544921875,4,0.07916751931268773,1.1578875512973923,149.36000061035156,1.4081637737212185,146.6699981689453,-1.4000045211022447,149.8699951171875,0.07916751931268773
6780,2018-07-16,146.8000030517578,149.3300018310547,145.6999969482422,148.58999633789062,267400.0,-0.01760014557271472,1.2201835718585368,-17.90157179917595,61.811626526272136,42.17464549053955,1.703192970652566,1.371419755960119,4.997930407354943,-2.4014647806730522,14.160070650455664,3.7299957275390625,-4.419880009680213,-1.0949966430663949,-8.44230767061697,6.25231438448418,-4.768652156841682,2.5786588707088924,-5.910203686669917,22.312461118006272,-28.954053081382877,3.6736555137752935,7,1.3799972534179688,4.095001220703125,3.8624954223632812,-1.4900054931640625,22.080001831054688,0,0.10313350868467275,1.5172118963997738,149.42999267578125,1.1578875512973923,149.36000061035156,1.4081637737212185,146.6699981689453,0.10313350868467275
6781,2018-07-17,148.22000122070312,148.41000366210938,145.64999389648438,146.80999755859375,325800.0,0.00967301184894831,2.083795072883812,-0.7877144976088791,62.60080877749697,45.655386045275485,0.3059645840586711,-0.6173650589980184,4.088525379672433,-3.6530056740490693,13.233388230380704,2.760009765625,-3.1670128274795104,0.666001129150402,-5.873727334990463,7.205729593291267,-2.6038631029200303,3.9358653612208343,-7.135397745260747,59.62876290886175,3.663526111132576,3.269864232070432,7,-0.06500244140625,2.5050048828125,3.3874969482421875,-1.9650039672851562,21.0,1,0.10646335615528746,1.2201835718585368,146.8000030517578,1.5172118963997738,149.42999267578125,1.1578875512973923,149.36000061035156,0.10646335615528746
6782,2018-07-18,149.08999633789062,150.0,147.64999389648438,147.85000610351562,590000.0,0.005869620226841343,-1.865835504279866,0.8794234140640218,69.03898088646896,49.82170946638025,-0.49542005513455933,-1.855801001024048,3.6591716679278647,-4.454115350295069,13.98232099490045,2.350006103515625,-1.9176597085370872,1.7094963073730582,-4.443730629214656,7.862723243960772,-1.3671171609207988,4.786109775666915,-7.814484834300856,79.08040493612364,16.07833164640133,3.0766134682938633,7,-0.9499969482421875,1.510009765625,2.9075050354003906,-2.8349990844726562,19.919998168945312,2,0.08967744787970489,2.083795072883812,148.22000122070312,1.2201835718585368,146.8000030517578,1.5172118963997738,149.42999267578125,0.08967744787970489
6783,2018-07-19,148.9499969482422,149.75999450683594,147.69000244140625,148.9600067138672,306700.0,-0.0009390260452561972,1.5714421108499508,-0.008072455207718056,65.80718994218931,53.36950416943417,-0.2745565005715207,-2.147226875050478,3.7392007777674507,-4.230815350552973,14.690807679399992,2.0699920654296875,-1.1665981861023056,1.7734970092773494,-3.8377627601069264,7.384756778661625,-1.0321328754147885,4.579126893969487,-7.487395577067957,75.86203267831712,8.026805022317319,2.8056298846921366,7,-0.80999755859375,1.2150039672851562,3.7000045776367188,-2.6949996948242188,19.960006713867188,3,0.08687480836876227,-1.865835504279866,149.08999633789062,2.083795072883812,148.22000122070312,1.2201835718585368,146.8000030517578,0.08687480836876227
6784,2018-07-20,145.9600067138672,148.69000244140625,145.6999969482422,148.66000366210938,180100.0,-0.02007378513350344,1.1666749595033143,269.7362804878049,56.52385685665609,55.30269699660234,2.6333637281408073,0.49564690481759044,6.751553438723533,-1.1641656713043744,15.556020511585972,3.25,-0.6491781322499435,-0.9799934387206974,-6.361758652958287,4.401771775516892,-3.670876045839492,1.7108891683980971,-4.3140572724601896,7.126721434534625,-61.40569564215968,2.690882607118795,7,2.17999267578125,3.9399948120117188,9.197494506835938,0.29499053955078125,24.110000610351562,4,0.12064949164378524,1.5714421108499508,148.9499969482422,-1.865835504279866,149.08999633789062,2.083795072883812,148.22000122070312,0.12064949164378524
6785,2018-07-23,146.16000366210938,146.6300048828125,144.07000732421875,145.6199951171875,353600.0,0.0013702174502789877,2.459430480235891,-0.2000033908458465,43.35006633851597,55.2391184479518,2.095655744894941,0.1688414050519782,6.462259737495344,-1.2499552669185618,15.98026969800525,2.55999755859375,-0.11862021584244076,-0.6939964294433594,-6.06747908573459,4.679486226847871,-3.3807377575889745,1.9927448987022558,-4.334373111874271,35.24450116821228,-28.510566567198367,2.6867413281456156,7,0.875,2.779998779296875,10.127498626708984,0.09499359130859375,23.819992065429688,0,0.13382592411404337,1.1666749595033143,145.9600067138672,1.5714421108499508,148.9499969482422,-1.865835504279866,149.08999633789062,0.13382592411404337
6786,2018-07-24,144.05999755859375,147.47999572753906,143.27999877929688,146.94000244140625,213200.0,-0.014367857491098479,1.121215157096508,-5.3332579824809265,38.166619477368634,55.345591063119265,3.670875286363753,2.545035773926287,8.367742427798674,0.912649761227101,14.964287213949657,4.1999969482421875,0.26336079226399534,-2.886502075195324,-7.9797721999748035,2.2067680495841557,-5.4331371375850495,-0.3398670128055983,-2.0582795217071066,11.60712258345784,-48.05891899007243,2.546635062389739,7,2.5800018310546875,4.8800048828125,12.712501525878906,2.1949996948242188,26.80999755859375,1,0.17228937765408237,2.459430480235891,146.16000366210938,1.1666749595033143,145.9600067138672,1.5714421108499508,148.9499969482422,0.17228937765408237
6787,2018-07-25,145.39999389648438,145.85000610351562,143.02000427246094,144.07000732421875,220300.0,0.009301654592529074,1.5381057298865517,-0.4618001102021786,42.60505386118669,54.81702427605553,2.3823088882525383,1.4511332820014218,6.906680141218658,-0.27281200245357695,13.916725397226621,2.8300018310546875,0.41663782698097407,-1.6555053710937386,-6.500229552006516,3.189218809819039,-4.077867461550113,0.7668567193626359,-3.225710122679203,35.311469917050026,-21.217031131608152,2.4223620904563825,7,1.1100082397460938,2.2750091552734375,11.522506713867188,0.8550033569335938,24.900009155273438,2,0.16382399122504143,1.121215157096508,144.05999755859375,2.459430480235891,146.16000366210938,1.1666749595033143,145.9600067138672,0.16382399122504143
6788,2018-07-26,145.91000366210938,146.86000061035156,142.1999969482422,145.2100067138672,134200.0,0.0035076326481009446,2.5846308240361986,0.5263188086551479,44.08493404304559,53.77657074546671,1.4879230096381661,1.3364958688161153,6.253244232077918,-0.7126897817735767,12.817739827872654,4.660003662109375,0.3922275002749984,-1.3529960632324105,-5.5556915531590505,2.8496994266942295,-3.4543438081957163,0.7483516817308953,4.720001220703125,57.16492409405425,2.9767010230804942,2.101347744963319,7,0.18999481201171875,1.7649993896484375,9.674995422363281,0.34499359130859375,25.830001831054688,3,0.15831670389249175,1.5381057298865517,145.39999389648438,1.121215157096508,144.05999755859375,2.459430480235891,146.16000366210938,0.15831670389249175
6789,2018-07-27,140.52999877929688,147.3000030517578,139.39999389648438,146.5500030517578,319600.0,-0.036872076950057675,1.1010650709878234,-8.600043596730245,30.603602083287697,50.30901247402399,6.11584530034591,6.848687294469329,11.373091531721741,4.671746936724361,11.616524172818346,7.9000091552734375,0.6953884657351068,-6.594001007080067,-11.47615412372997,-1.711847890430164,-9.035077565405032,-4.152924448755101,9.931405944824206,13.985205776432352,-34.11989442123367,2.4410765583249576,7,4.1699981689453125,5.964996337890625,15.055000305175781,5.724998474121094,29.430007934570312,4,0.20194979811665292,2.5846308240361986,145.91000366210938,1.5381057298865517,145.39999389648438,1.121215157096508,144.05999755859375,0.20194979811665292
6790,2018-07-30,136.77000427246094,142.0,136.5,140.57000732421878,459500.0,-0.02675581398631499,-1.5345554395328151,0.6312292948264678,26.007318636813068,46.243069125059115,9.279278012665458,10.644051524266189,14.901566120914651,8.402219142168917,11.178220273744222,5.5,0.36875220806456355,-10.029995727539074,-16.572425214066442,-3.487566241011706,-13.301210470802744,-6.758780984275404,13.248944018554681,2.459056261595225,-40.16593005753883,3.2712147432636787,7,6.4799957275390625,7.399993896484375,18.729995727539062,9.484992980957031,30.399993896484375,0,0.2434744608578101,1.1010650709878234,140.52999877929688,2.5846308240361986,145.91000366210938,1.5381057298865517,145.39999389648438,0.2434744608578101
6791,2018-07-31,137.92999267578122,140.25999450683594,136.16000366210938,136.66000366210938,366000.0,0.00848130706356831,-2.6123442184370083,-0.33420736677681434,32.699885287087255,42.205391836238924,7.270748410042302,9.1373882738892,13.551001448476967,7.260349270139471,11.598818213410048,4.0999908447265625,-0.1724291467124317,-8.352507019043003,-15.953706013968969,-0.7513080241170371,-12.153106516506,-4.551907521580006,11.27781871777347,15.888591657523465,-29.45056609721523,3.8005994974629855,7,5.030006408691435,5.480010986328153,16.657508850097685,8.325004577636747,29.05000305175784,1,0.2323642771960026,-1.5345554395328151,136.77000427246094,1.1010650709878234,140.52999877929688,2.5846308240361986,145.91000366210938,0.2323642771960026
6792,2018-08-01,138.83000183105472,140.44000244140622,137.39999389648438,137.39999389648438,457400.0,0.006525115660587666,-3.2517366112871335,1.1260002402980172,27.567081543278675,37.956490903026626,5.321968222852803,7.894724840228207,12.417620959345271,6.387388890606786,12.519979739660672,3.0400085449218466,-0.7388992266167804,-6.977997589111311,-15.202887300339086,1.2468921221164635,-11.090442444725198,-2.865552733497424,9.333984943984348,23.967668897956756,-17.31319802410546,4.1124448556138855,8,3.5950012207030966,4.580001831054659,12.179996490478487,7.424995422363253,28.99999999999997,2,0.23078580179753194,-2.6123442184370083,137.92999267578122,-1.5345554395328151,136.77000427246094,1.1010650709878234,140.52999877929688,0.23078580179753194
6793,2018-08-02,142.0399932861328,142.19000244140625,136.6300048828125,136.6300048828125,331300.0,0.023121741790253614,-1.0554563685132379,3.7831876820640113,36.11422830637573,35.68875439743992,1.1496067695207444,4.422378703394344,9.00577984193231,3.1663839216119243,13.315289644565645,5.55999755859375,-1.4122567099849164,-3.457505798339838,-11.762712096277937,4.847700499598261,-7.610108947308902,0.6950973506292257,5.163674839871874,52.7826745617892,14.88458621674932,4.152603148969053,8,-0.21999359130859375,1.3700103759765625,8.837505340576172,4.215003967285156,28.010009765625,3,0.1989581181456166,-3.2517366112871335,138.83000183105472,-2.6123442184370083,137.92999267578122,-1.5345554395328151,136.77000427246094,0.1989581181456166
6794,2018-08-03,142.24000549316406,144.4600067138672,140.27999877929688,142.2899932861328,267200.0,0.001408140076635478,-1.1057968006518615,-0.009239907600923991,40.57072179521159,35.37993833707277,0.4094808640928136,3.9516289399344373,8.641732934326939,2.96519143104706,13.819307063280018,4.1800079345703125,-2.3569213225840144,-2.9569938659668082,-11.277762388829586,5.36377465689597,-7.1173781273982115,1.203390395464595,4.080169475729008,73.25300717530504,32.004406260368235,4.160384261431392,8,-0.42000579833984375,1.1699981689453125,8.157493591308594,4.014991760253906,29.239990234375,4,0.2073959424967664,-1.0554563685132379,142.0399932861328,-3.2517366112871335,138.83000183105472,-2.6123442184370083,137.92999267578122,0.2073959424967664
6795,2018-08-06,142.14999389648438,143.9499969482422,141.07000732421875,142.25,585100.0,-0.0006328149128482785,-1.5486867868476133,2.0006105006105006,36.71771180996569,35.21894859625022,-0.14432358230416753,3.631631914036518,8.53587990984525,3.0121324919603865,14.686118255592826,2.8799896240234375,-3.266034254706028,-2.6685050964355526,-10.809739876152292,5.472729683281187,-6.7391224862939225,1.4021122934228174,3.3573673678660043,72.16853050561726,31.871584088659574,4.070617389858373,8,-0.41999053955078125,1.260009765625,7.767509460449219,4.105003356933594,32.540008544921875,0,0.19563850869831523,-1.1057968006518615,142.24000549316406,-1.0554563685132379,142.0399932861328,-3.2517366112871335,138.83000183105472,0.19563850869831523
6796,2018-08-07,166.6199951171875,167.24000549316406,152.77000427246094,154.0,1703700.0,0.1721421193906103,1.0880208734710952,-126.19224900823924,68.86974614900458,38.1372477393411,-23.554678301118287,-20.574000000082037,-15.88643189448078,-21.320923186043387,16.546948318161224,25.090011596679688,-3.200091107875295,20.963996124267567,8.393453382388486,33.53453886614665,14.678724753328027,27.249267495207107,-30.459991455078125,97.97448427437504,59.99812946715885,6.285271370939543,8,-14.919990539550781,-14.919990539550781,-17.334991455078125,-20.36499786376953,9.69000244140625,1,0.0033009426712020673,-1.5486867868476133,142.14999389648438,-1.1057968006518615,142.24000549316406,-1.0554563685132379,142.0399932861328,0.0033009426712020673
6797,2018-08-08,157.3800048828125,167.61000061035156,156.83999633789062,165.77999877929688,886400.0,-0.05545547056267952,-1.2721501669129316,-0.6656099165239933,57.58776550085496,39.63756234576436,-13.89815181872288,-11.057422895697783,-6.674190356300073,-11.97940206455641,17.779655559268882,10.770004272460938,-3.0427521091768597,11.188505554199224,-2.4325075892562893,24.809518697654738,4.377998982471468,17.99901212592698,-20.598401184082036,66.9787051699129,32.39861235395809,6.810506571727761,8,-5.495002746582031,-5.495002746582031,-8.095001220703125,-11.125007629394531,21.319992065429688,2,0.06099879620587667,1.0880208734710952,166.6199951171875,-1.5486867868476133,142.14999389648438,-1.1057968006518615,142.24000549316406,0.06099879620587667
6798,2018-08-09,161.94000244140625,165.0399932861328,157.5399932861328,158.1699981689453,551500.0,0.028974440317175,-1.98209903320825,-0.448810358545473,63.988088957228115,43.34694977620218,-17.819029138222106,-15.417076839685478,-11.278510290533973,-16.355235196707156,19.22500260964818,7.6599884033203125,-2.441293256575932,15.119503021240234,-0.17645532436753797,30.415461366848007,7.471523848436362,22.767482194044106,-23.925262866210943,79.25357559799878,39.49885273035753,7.647979172803885,8,-10.055000305175781,-10.055000305175781,-13.077499389648438,-15.685005187988281,13.709991455078125,3,0.03637149129832573,-1.2721501669129316,157.3800048828125,1.0880208734710952,166.6199951171875,-1.5486867868476133,142.14999389648438,0.03637149129832573
6799,2018-08-10,161.25999450683594,164.44000244140625,160.3300018310547,161.19000244140625,306200.0,-0.00419913501493463,-3.5921966771517955,0.018565513556831843,63.10762608033379,47.469206158815595,-15.521483064226402,-14.551411223239825,-10.56717662680731,-15.532266840670843,20.860495509821654,4.1100006103515625,-1.9829982869779883,13.847994995117176,-2.733746639431672,30.429736629666024,5.557124177842752,22.1388658123916,-22.06144449023438,76.0738217411927,34.27184894271473,8.29087081727443,8,-9.374992370605469,-9.374992370605469,-12.834991455078125,-15.004997253417969,15.0,4,0.054508302395788855,-1.98209903320825,161.94000244140625,-1.2721501669129316,157.3800048828125,1.0880208734710952,166.6199951171875,0.054508302395788855
6800,2018-08-13,161.94000244140625,164.64999389648438,160.41000366210938,161.92999267578125,483700.0,0.004216842104267204,-1.7803325929038842,0.14301286243732286,65.91313412355974,51.15956714064587,-13.695928585111034,-14.797697443671353,-11.174428886589993,-16.081792150618725,21.884855932109325,4.239990234375,-1.5230312720244115,13.771002960205067,-4.030591230073725,31.57259715048386,4.870205865065657,22.671800055344477,-21.604994401054682,61.79245574024681,15.503028585231036,8.900797095139398,8,-9.819999694824219,-10.055000305175781,-13.80999755859375,-15.685005187988281,10.759994506835938,0,0.058910665322390754,-3.5921966771517955,161.25999450683594,-1.98209903320825,161.94000244140625,-1.2721501669129316,157.3800048828125,0.058910665322390754
6801,2018-08-14,164.0,166.86000061035156,157.00999450683594,163.0,524500.0,0.012720745507825315,1.93154890304767,99.90243902439025,66.34446232233842,55.46816500498584,-13.040328238329693,-16.45872972810048,-13.162345991763743,-17.915453240608258,22.61644627148274,9.850006103515625,-0.0873352229851605,15.042000579833996,-4.116216828853453,34.200217988521445,5.462891875490271,24.62110928417772,-22.57399225684844,66.48097327516955,18.026179611927063,9.579108704343724,8,-11.879997253417969,-12.114997863769531,-15.8699951171875,-17.74500274658203,10.779998779296875,1,0.06518294171589178,-1.7803325929038842,161.94000244140625,-3.5921966771517955,161.25999450683594,-1.98209903320825,161.94000244140625,0.06518294171589178
6802,2018-08-15,162.4600067138672,163.47000122070312,160.19000244140625,163.05999755859375,413900.0,-0.009390202964224437,3.619722547576321,-0.5999908447265625,64.28448194798315,58.59819318738666,-8.712089373079834,-14.615052542801521,-11.678868793629306,-16.124804595306244,23.915271861831105,3.80999755859375,2.0065513673415296,12.833506774902332,-7.254594268269443,32.92160781807411,2.7894562533164446,22.87755729648822,-19.986639256027615,55.33003888277849,7.647495749027122,10.044050521585884,8,-8.515007019042969,-10.575004577636719,-14.330001831054688,-16.20500946044922,12.739990234375,2,0.0852516944008248,1.93154890304767,164.0,-1.7803325929038842,161.94000244140625,-3.5921966771517955,161.25999450683594,0.0852516944008248
6803,2018-08-16,161.88999938964844,164.5,161.47000122070312,164.5,319100.0,-0.003508600890449798,1.321837602090629,4.350067394013377,70.10541833404045,61.879826136145425,-5.621397890024895,-13.729843054054527,-11.244089659658357,-15.369578531403192,25.33781795444576,3.029998779296875,3.927940562183238,11.616499328613287,-9.200192587374659,32.43319124460123,1.2081533706193,22.024845286607274,-18.411166605708388,49.543166080584946,-2.3026450930185405,10.408345957993978,8,-7.549995422363281,-10.004997253417969,-13.759994506835938,-15.635002136230469,12.259994506835938,3,0.10383592329341007,3.619722547576321,162.4600067138672,1.93154890304767,164.0,-1.7803325929038842,161.94000244140625,0.10383592329341007
6804,2018-08-17,163.57000732421875,164.38999938964844,160.8800048828125,160.8800048828125,304900.0,0.010377465815703424,-1.6096589748825811,-1.0306520353816742,76.25390924074107,66.27273696178713,-4.422644870612515,-14.780724885426395,-13.016479420453663,-16.773840674848657,26.24810136532542,3.5099945068359375,6.138316041687688,12.416007232666004,-9.110108707663926,33.942123172995935,1.6529492625010391,23.17906520283097,-19.125927827222228,66.59907362942079,8.154788992384965,10.763057970164969,8,-3.3800048828125,-11.685005187988281,-15.307502746582031,-17.31501007080078,12.509994506835938,4,0.07385208798286214,1.321837602090629,161.88999938964844,3.619722547576321,162.4600067138672,1.93154890304767,164.0,0.07385208798286214
6805,2018-08-20,165.72000122070312,166.38999938964844,163.52999877929688,164.6999969482422,304400.0,0.013144181697215318,1.4237287039731032,0.3791834002677376,76.70573985876172,67.14340292953794,-3.21580592828181,-16.221903334069793,-15.316049340000404,-18.64061099179736,26.91606135002531,2.8600006103515625,8.174603537553395,13.588001251220703,-8.744998329743993,35.9210008321854,2.421501460738341,24.754501041703065,-20.349284879172387,88.426409307081,23.582951616639704,11.166499790482353,8,-3.4950027465820312,-13.834999084472656,-17.457496643066406,-19.465003967285156,9.639999389648438,0,0.06360121414732456,-1.6096589748825811,163.57000732421875,1.321837602090629,161.88999938964844,3.619722547576321,162.4600067138672,0.06360121414732456
6806,2018-08-21,168.8800048828125,169.3800048828125,165.11000061035156,165.85000610351562,341000.0,0.019068329947095064,1.1191094619666049,2.970574595718581,77.67543735144187,69.37536646849202,-6.729156376952716,-18.368897274351497,-18.53138599102715,-21.547874115086756,28.074486022241697,4.2700042724609375,10.310255399363712,15.507004547119152,-7.679472643023729,38.69348173726203,3.9137659520476973,27.100243142190607,-22.61971717052893,94.55930503622923,23.531392501015716,11.59323859507144,8,-5.685005187988281,-16.110000610351562,-19.34250259399414,-22.62500762939453,9.360000610351562,1,0.022619563921024488,1.4237287039731032,165.72000122070312,-1.6096589748825811,163.57000732421875,1.321837602090629,161.88999938964844,0.022619563921024488
6807,2018-08-22,169.22000122070312,171.22999572753906,167.75999450683594,168.86000061035156,441200.0,0.0020132421131000555,-1.7109248806422965,0.11881213049039653,76.42939787166422,70.75773412565161,-5.825657147034292,-17.742528376686664,-18.993539404681684,-21.60200564751986,29.313310087123757,3.470001220703125,12.79271183503181,14.656000518798834,-9.242246099317043,38.55424713691471,2.7068772097408953,26.605123827856772,-21.572530478187815,80.57974604045131,6.9446941830447315,11.949123309057942,8,-5.100006103515625,-15.525001525878906,-19.779998779296875,-22.965003967285156,7.6100006103515625,2,0.03285662166697545,1.1191094619666049,168.8800048828125,1.4237287039731032,165.72000122070312,-1.6096589748825811,163.57000732421875,0.03285662166697545
6808,2018-08-23,169.00999450683594,170.57000732421875,168.13999938964844,168.63999938964844,315500.0,-0.001241027729300681,-2.547469482313107,1.0277624719196372,76.02564353609742,72.19306939851423,-5.037000440263455,-16.56235596880282,-18.81651400663884,-21.142934037920554,30.99410823543757,2.4300079345703125,12.083258768292296,13.290994262695307,-11.074486075997754,37.65647460138837,1.1082540933487621,25.47373443204185,-19.475921765518734,78.55069387008936,4.666252129480853,12.182740169346536,8,-4.8899993896484375,-15.314994812011719,-19.639991760253906,-21.974990844726562,4.19000244140625,3,0.0366250674078088,-1.7109248806422965,169.22000122070312,1.1191094619666049,168.8800048828125,1.4237287039731032,165.72000122070312,0.0366250674078088
6809,2018-08-24,168.91000366210938,171.14999389648438,168.25999450683594,169.8300018310547,210400.0,-0.00059162681484215,-1.6035837268284636,-2.486514351699109,76.0108947274123,73.31504279894229,-4.176992833690036,-14.99604665603141,-18.741997110785093,-20.786661995017454,32.0723609595591,2.8899993896484375,12.646081181725435,11.772003173828125,-12.170865556630162,35.71487190428641,-0.19943119140100407,23.743437539057254,-17.64025708189442,69.87022097509646,-4.0564825150192405,11.97143436522914,8,-4.790008544921875,-15.215003967285156,-19.757503509521484,-20.56999969482422,0.0800018310546875,4,0.03102237949658182,-2.547469482313107,169.00999450683594,-1.7109248806422965,169.22000122070312,1.1191094619666049,168.8800048828125,0.03102237949658182
6810,2018-08-27,170.07000732421875,171.25999450683594,168.3800048828125,169.41000366210938,233200.0,0.006867584139242933,-1.1176384790584435,-0.7173967127195529,56.132263789863785,72.18035407311177,-4.539895092642098,-14.264744737523984,-19.85745982933841,-21.676247083559247,32.57705256732367,2.8799896240234375,12.47871992401491,11.26700668334962,-11.3041747341058,33.83818810080504,-0.018584025378089564,22.55259739207733,-17.203440812217877,80.65059571364063,9.362360679984505,11.285590708727707,8,-4.345008850097656,-16.360008239746094,-21.050006866455078,-19.175003051757812,-0.660003662109375,0,0.035338356253366676,-1.6035837268284636,168.91000366210938,-2.547469482313107,169.00999450683594,-1.7109248806422965,169.22000122070312,0.035338356253366676
6811,2018-08-28,169.97999572753906,170.9199981689453,168.3699951171875,170.75999450683594,350900.0,-0.0005292620262435932,3.6363434595644333,-1.181809774818514,83.19276454627676,74.28127436181106,-3.9251907475741916,-12.280123425274326,-19.693375573658557,-21.253878003294602,33.03769431638454,2.5500030517578125,12.444519735673424,9.574494934082026,-11.23951460974223,30.38850447790628,-0.8325098378301163,19.981499705994167,-15.274086416054672,63.42860630580357,-8.057563501690026,10.40700477191213,8,-3.9099960327148438,-16.269996643066406,-21.99249267578125,-19.084991455078125,-4.779998779296875,1,0.03165081196634523,-1.1176384790584435,170.07000732421875,-1.6035837268284636,168.91000366210938,-2.547469482313107,169.00999450683594,0.03165081196634523
6812,2018-08-29,170.8699951171875,171.6699981689453,169.66000366210938,170.1699981689453,288200.0,0.0052359066479505945,-1.337221990578508,-0.8974333894127313,79.16386773215542,75.2877687393794,-3.9077160617241873,-11.222053669370638,-20.417483309283085,-21.814306986663894,33.6351490953125,2.0099945068359375,12.242276515159006,8.862494659423817,-9.778064659129655,27.503053977977288,-0.4577849998529189,18.182774318700552,-14.508677286167966,77.33701619247694,6.551091472214878,9.320279659276729,8,-4.594993591308594,-16.954994201660156,-23.079994201660156,-19.974990844726562,-8.639999389648438,2,0.04313226772741463,3.6363434595644333,169.97999572753906,-1.1176384790584435,170.07000732421875,-1.6035837268284636,168.91000366210938,0.04313226772741463
6813,2018-08-30,170.3000030517578,171.67999267578125,169.66000366210938,170.9600067138672,317900.0,-0.00333582303340485,-1.0824602800062924,-0.942866485013624,79.73684633207114,75.67476174952718,-2.2566168026204707,-8.881708504384505,-19.699954483159104,-21.001574455184254,34.95357347086402,2.019989013671875,11.847670422986084,6.879502105712902,-9.540110651051833,23.299114862477637,-1.3303042726694798,15.089308484095284,-12.101643580187186,59.64940459459339,-10.03522944060785,8.209806378382371,8,-2.69500732421875,-16.3800048828125,-23.207500457763672,-19.404998779296875,-11.800003051757812,3,0.03834409079436285,-1.337221990578508,170.8699951171875,3.6363434595644333,169.97999572753906,-1.1176384790584435,170.07000732421875,0.03834409079436285
6814,2018-08-31,171.74000549316406,172.0399932861328,169.42999267578125,170.25999450683594,196700.0,0.008455680655323317,1.5096321727775577,-2.242428445924076,80.70175103135412,76.11876299092633,-2.6997357869092298,-8.430567539251683,-20.897208703976133,-22.18256976534667,37.17264974023408,2.6100006103515625,11.754670584119197,6.844504547119129,-6.593115565793681,20.28212466003194,0.12569449066270977,13.563314603575549,-11.654217373003945,91.82594161743245,20.269604581055262,6.71881005645641,8,-3.165008544921875,-17.64000701904297,-24.85250473022461,-20.845001220703125,-14.360000610351562,4,0.00850117275171658,-1.0824602800062924,170.3000030517578,-1.337221990578508,170.8699951171875,3.6363434595644333,169.97999572753906,0.00850117275171658
6815,2018-09-04,169.9600067138672,172.72999572753906,168.5399932861328,171.30999755859375,246000.0,-0.010364497044153875,1.0000072834538138,-0.9121492051054705,69.0051138326497,75.15539371106054,-0.28501462769071395,-4.701326496165109,-18.799552023389623,-20.152083375483926,39.37752420620394,4.19000244140625,11.400020727088446,3.6740051269531193,-4.627257300889767,11.975267554796005,-0.47662608696830944,7.824636340874548,-7.961545767151449,36.468150782012835,-34.25420852412157,4.150631213921437,9,0.2849884033203125,-15.515007019042969,-24.362510681152344,-19.400009155273438,-20.3800048828125,1,-0.005707232186311639,1.5096321727775577,171.74000549316406,-1.0824602800062924,170.3000030517578,-1.337221990578508,170.8699951171875,-0.005707232186311639
6816,2018-09-05,167.1699981689453,169.6999969482422,165.13999938964844,169.6199951171875,167100.0,-0.016415676834015014,2.4942501856193253,1.814824861822251,63.910174254591595,73.76436886471913,2.499801403601225,-1.9689494637732423,-15.534967348836801,-17.124309993940244,38.77799542753139,4.82000732421875,10.530930054424203,0.8564964294433537,-7.453064621938239,9.166057480824946,-3.2982840962474427,5.01127695513415,-3.239860961681387,26.745714871596928,-44.026610034907634,4.154780525690801,9,1.7649993896484375,-12.724998474121094,-23.459999084472656,-18.05999755859375,-16.169998168945312,2,0.013399566415621234,1.0000072834538138,169.9600067138672,1.5096321727775577,171.74000549316406,-1.0824602800062924,170.3000030517578,0.013399566415621234
6817,2018-09-06,166.97999572753906,168.57000732421875,165.1300048828125,167.63999938964844,219900.0,-0.001136582182732493,1.7301395078473165,0.26938958539638647,65.37761542731016,72.58125463040943,2.6134792290656037,-1.0781406181026512,-14.895372014258015,-16.70401547214425,38.10637273160437,3.44000244140625,9.42114867322266,0.18649444580077557,-6.980839053129188,7.353827944730739,-3.397172303664206,3.770161195265757,5.75,24.342014122427837,-47.08673949063591,3.5836667494649856,9,1.9500045776367188,-12.299995422363281,-23.794994354248047,-18.039993286132812,-9.269989013671875,3,-0.010659952238837644,2.4942501856193253,167.1699981689453,1.0000072834538138,169.9600067138672,1.5096321727775577,171.74000549316406,-0.010659952238837644
6818,2018-09-07,167.8300018310547,168.69000244140625,165.9600067138672,166.72999572753906,284500.0,0.005090466674239069,-1.0681910134439987,-1.6666666666666667,63.54958664449679,71.19666484341882,1.7639912451434725,-1.543388068335787,-15.229570866650647,-17.356207068589583,37.40809931071607,2.7299957275390625,7.912607422866358,0.7420005798339844,-6.060382250481666,7.544383410149635,-2.659190835323841,4.14319199499181,4.74799407958983,35.526318431233975,-35.00502809585568,3.40119141515783,9,1.0999984741210938,-13.150001525878906,-24.912498474121094,-18.889999389648438,-7.029998779296875,4,-0.03336713366155386,1.7301395078473165,166.97999572753906,2.4942501856193253,167.1699981689453,1.0000072834538138,169.9600067138672,-0.03336713366155386
6819,2018-09-10,170.0500030517578,170.32000732421875,166.85000610351562,167.94000244140625,327900.0,0.013227677986549002,1.6188597981240391,1.9181717297822167,63.71119475461798,72.03876828394706,-0.3098826902984797,-3.2370652636512034,-16.947302276032133,-19.383115856189022,36.80122763343478,3.470001220703125,6.553926907344049,2.5225013732910213,-3.814333921049922,8.859336667631965,-0.6459162738794362,5.690919020461479,2.3790330383300784,64.73689599717311,-3.3849898567319627,3.1684176471704673,9,-1.1200027465820312,-13.545005798339844,-27.435001373291016,-21.110000610351562,-1.6800079345703125,0,-0.06792121637447046,-1.0681910134439987,167.8300018310547,1.7301395078473165,166.97999572753906,2.4942501856193253,167.1699981689453,-0.06792121637447046
6820,2018-09-11,171.47999572753906,172.88999938964844,168.10000610351562,168.97999572753906,237000.0,0.008409248163000704,-1.2488340938885745,1.1848337804904505,59.24604720669997,69.37802191288299,-1.6973272143223994,-4.127309333145291,-17.846118588644487,-20.56167941875566,36.31994298372477,4.7899932861328125,5.222823596137573,3.475494384765625,-2.517308759356496,9.468297528887746,0.4790928127045788,6.471895956826671,-6.3499908447265625,81.82983685275454,16.3477017840719,2.996401572061058,9,-2.4699935913085938,-14.499992370605469,-28.864994049072266,-22.539993286132812,-2.4199981689453125,1,-0.08222528105919558,1.6188597981240391,170.0500030517578,-1.0681910134439987,167.8300018310547,1.7301395078473165,166.97999572753906,-0.08222528105919558
6821,2018-09-12,174.69000244140625,175.25999450683594,171.77000427246094,172.10000610351562,270400.0,0.01871942380362257,-1.1476862980769231,1.03599853515625,66.15473634687245,67.93256287007377,-4.658890438991335,-6.846403536180787,-20.63885337871028,-23.493449829439754,36.92465205845131,3.779998779296875,3.938023545922505,6.1510009765625,-0.23213653880821994,12.53413849193322,2.95943221887714,9.34256973424786,-9.404797668457036,94.37322162623009,29.528482176423083,3.1915687576853573,9,-4.495002746582031,-10.675003051757812,-32.119998931884766,-25.75,-6.1999969482421875,2,-0.1437403415159597,-1.2488340938885745,171.47999572753906,1.6188597981240391,170.0500030517578,-1.0681910134439987,167.8300018310547,-0.1437403415159597
6822,2018-09-13,176.30999755859375,177.55999755859375,174.2899932861328,175.0800018310547,255400.0,0.009273542243671828,-1.3273945600764565,0.4749024967891692,69.90184960700739,66.8397854561778,-6.063737162990293,-7.774176840276084,-21.815438636466467,-24.781608884246765,37.691558572588924,3.2700042724609375,4.040083108718562,7.078496551513666,0.4710174980015154,13.685975605025817,3.774757024757605,10.382236078269727,-10.625801196289075,89.2241294262033,25.034395765104748,3.3037395267560687,9,-4.964996337890625,-9.110000610351562,-24.60999298095703,-24.60999298095703,-11.360000610351562,3,-0.1435539555842963,-1.1476862980769231,174.69000244140625,-1.2488340938885745,171.47999572753906,1.6188597981240391,170.0500030517578,-0.1435539555842963
6823,2018-09-14,178.6999969482422,179.47000122070312,175.64999389648438,178.00999450683594,515800.0,0.013555665718015586,2.425998658875371,0.560979543227183,73.72754175452974,66.06487331430841,-7.975612006891623,-9.317979570531918,-23.722857123613238,-26.793605116207686,38.444688132409624,3.82000732421875,3.6538298852167372,8.627996063232416,1.6845376371436203,15.571454489321212,5.156266850188018,12.099725276276814,-12.303252514160164,93.89853747714808,29.170424928964707,3.4717292130444,9,-6.399993896484375,-10.459999084472656,-26.81499481201172,-26.81499481201172,-10.520004272460938,4,-0.11745937656873295,-1.3273945600764565,176.30999755859375,-1.1476862980769231,174.69000244140625,-1.2488340938885745,171.47999572753906,-0.11745937656873295
6824,2018-09-17,175.64999389648438,179.32000732421875,174.8800048828125,178.02999877929688,309100.0,-0.017067728616924405,-1.265317244063838,-3.4492702344095534,62.3889470089547,65.3297436672312,-4.819468800973993,-5.603886085968725,-20.215764698482303,-23.365605621577657,39.30177818543509,4.44000244140625,3.3579494215423438,4.973993682861334,-1.6837592625099091,11.631746628232577,1.6451172101757265,8.302870155546941,-8.207388919472663,66.40273557862642,3.536333257969666,3.3288764726856153,9,-3.3499908447265625,-7.409996032714844,-23.764991760253906,-23.764991760253906,-8.949996948242188,0,-0.08454307634919755,2.425998658875371,178.6999969482422,-1.3273945600764565,176.30999755859375,-1.1476862980769231,174.69000244140625,-0.08454307634919755
6825,2018-09-18,176.25999450683594,178.14999389648438,174.9199981689453,176.35000610351562,350200.0,0.003472818853105464,-1.3321232820117332,0.03781992101348926,63.628464518692674,65.29844258546466,-4.963837092303351,-5.674715672310981,-20.399553265741844,-23.581922185166775,39.896662363223065,3.2299957275390625,3.116563671564535,5.056994628906239,-1.617567389649082,11.73155664746156,1.7197136196285783,8.394275638183899,-7.855197830328905,58.31158459614725,-4.298485567874231,3.337281009277658,9,-3.959991455078125,-8.019996643066406,-24.37499237060547,-24.37499237060547,-16.519989013671875,1,-0.044763415610695745,-1.265317244063838,175.64999389648438,2.425998658875371,178.6999969482422,-1.3273945600764565,176.30999755859375,-0.044763415610695745
6826,2018-09-19,172.6999969482422,177.52999877929688,171.47999572753906,176.41000366210938,360000.0,-0.02019742238478106,1.0336155142214551,41.21698592981861,53.55892911935267,63.98525521791382,-0.6000137613600316,-1.9118835975652928,-16.45075906908292,-19.625305509034916,39.6262674018649,6.0500030517578125,2.6291733438206393,1.30599746704101,-5.307012416594006,7.919007350676026,-2.000507474776498,4.612502408858518,-3.4099839081994787,15.269091138259046,-43.59946519709868,3.306504941817506,9,0.01500701904296875,-4.459999084472656,-20.697494506835938,-20.81499481201172,-9.800003051757812,2,-0.021077008998091284,-1.3321232820117332,176.25999450683594,-1.265317244063838,175.64999389648438,2.425998658875371,178.6999969482422,-0.021077008998091284
6827,2018-09-20,174.77999877929688,175.19000244140625,172.2100067138672,173.92999267578125,343000.0,0.01204401776381081,2.5688284633517897,-0.22911174266571796,58.22923037338044,63.39410452112311,-1.628481479620575,-3.746048870174576,-18.006617065494595,-21.287776364414327,39.09878306034637,2.9799957275390625,2.561267273789497,3.10799942016601,-3.587160934699682,9.803159775031702,-0.23958075726685024,6.45557959759887,-4.675586684801345,41.30163683343105,-16.746556296314786,3.3475801774328513,9,-1.6199951171875,-4.9499969482421875,-22.777496337890625,-22.894996643066406,-14.17999267578125,3,-0.035988061162968044,1.0336155142214551,172.6999969482422,-1.3321232820117332,176.25999450683594,-1.265317244063838,175.64999389648438,-0.035988061162968044
6828,2018-09-21,175.1999969482422,178.13999938964844,174.92999267578125,175.3000030517578,487700.0,0.0024030104810544017,-9.031041388518023,-0.11765339460740315,56.60303405154439,62.60430888744826,-0.9980613587277389,-3.877322556703831,-17.973504360407958,-21.314698323171797,38.74279061324023,3.3600006103515625,2.823956489451433,3.2184974670410043,-3.5306039700142264,9.967598904096235,-0.1560532514866111,6.59304818556862,-4.346337723650038,47.448924977082655,-6.065264399081187,3.3745507185276082,9,-1.4149932861328125,-5.024993896484375,-22.284996032714844,-23.31499481201172,-19.720001220703125,4,-0.058504567229119675,2.5688284633517897,174.77999877929688,1.0336155142214551,172.6999969482422,-1.3321232820117332,176.25999450683594,-0.058504567229119675
6829,2018-09-24,174.14999389648438,175.8699951171875,172.3300018310547,174.25,211500.0,-0.00599316820803375,1.1197587829503404,1.0,58.225332688714325,62.49089616322763,0.7763256016645812,-2.5451137539876925,-16.475505795838387,-19.815294367630315,37.96526258376974,3.5399932861328125,3.1061162415728347,1.9064949035644645,-4.746714295421469,8.559704102550398,-1.4201096959284882,5.233099503057417,-2.6070273122033427,40.02996854446669,-14.99434003957537,3.326604599492967,9,1.3250045776367188,-3.9749908447265625,-21.037490844726562,-22.264991760253906,-10.729995727539062,0,-0.03428080063127492,-9.031041388518023,175.1999969482422,2.5688284633517897,174.77999877929688,1.0336155142214551,172.6999969482422,-0.03428080063127492
6830,2018-09-25,176.0800018310547,176.19000244140625,171.5500030517578,174.66000366210938,382600.0,0.011082446179800254,4.658537946947776,-14.199115044247788,68.10239316684462,62.70730247655788,-0.4833842744463084,-4.218043336787105,-17.84106926178856,-21.28682226292301,37.0389308493798,4.6399993896484375,3.48147083797798,3.5360031127929688,-3.2455252254362676,10.317531451022205,0.14523894367835055,6.926767281907587,3.3899993896484375,69.06912273466675,10.035349770819728,3.390764169114623,9,-0.6050033569335938,-4.5800018310546875,-20.042499542236328,-24.19499969482422,-9.779998779296875,1,-0.05327126752197808,1.1197587829503404,174.14999389648438,-9.031041388518023,175.1999969482422,2.5688284633517897,174.77999877929688,-0.05327126752197808
6831,2018-09-26,175.36000061035156,177.60000610351562,175.13999938964844,177.50999450683594,360500.0,-0.004089057321761902,1.111578258022266,-1.5140821611631081,66.66666666666666,62.3478377054089,0.3818013164547267,-3.240459737211495,-16.5991302162833,-20.125916151025393,36.171274251741245,2.4600067138671875,3.7216717042491894,2.54700164794923,-4.233106782379878,9.327110078278338,-0.8430525672153237,5.937055863113784,3.9516006469726506,57.81486609768409,-5.375554178660785,3.3900542151645547,9,0.11499786376953125,-3.0699996948242188,-18.30500030517578,-23.474998474121094,-6.3600006103515625,2,-0.08907387695495617,4.658537946947776,176.0800018310547,1.1197587829503404,174.14999389648438,-9.031041388518023,175.1999969482422,-0.08907387695495617
6832,2018-09-27,178.24000549316406,179.0800018310547,175.36000061035156,176.0399932861328,439800.0,0.01642338545157651,-1.0898897594595984,-1.0232643965309223,69.15715590240221,61.84001705517252,-2.4536709158208225,-5.839400973866248,-18.941016972587136,-22.588660550139025,35.24857470418308,3.720001220703125,4.076786644472946,5.058506011962891,-2.0691741649937114,12.186186188919493,1.4946659234846038,8.622346100441177,0.9163638000488277,88.84466833912208,21.23972812348785,3.5638400884782944,9,-2.8400039672851562,-5.94000244140625,-20.257503509521484,-25.470001220703125,-10.180007934570312,3,-0.08606379670061226,1.111578258022266,175.36000061035156,4.658537946947776,176.0800018310547,1.1197587829503404,174.14999389648438,-0.08606379670061226
6833,2018-09-28,176.8300018310547,178.8800048828125,176.55999755859375,177.4199981689453,320300.0,-0.007910702528358349,-3.1061899103381223,-0.2681786655569427,62.86038447957489,61.89239899635254,-1.493923584413011,-4.1266798209417175,-16.993671430376793,-21.017001815792128,34.27445826141761,2.32000732421875,4.007449488869241,3.322002410888672,-3.8480327629186775,10.492037584696021,-0.263015176015017,6.907019997792361,2.25,70.11951706836668,2.0629003825464167,3.585017586903681,9,-1.5500030517578125,-4.529998779296875,-17.922504425048828,-23.13500213623047,-8.830001831054688,4,-0.09178304337204823,-1.0898897594595984,178.24000549316406,1.111578258022266,175.36000061035156,4.658537946947776,176.0800018310547,-0.09178304337204823
6834,2018-10-01,173.1999969482422,177.8000030517578,172.9199981689453,177.72000122070312,318500.0,-0.020528218318295544,1.0854686363947585,7.661071742616252,53.01120365868644,60.71270334524073,1.9578951998766456,-0.40231472820752856,-12.761035746549311,-17.186209601253267,32.75592096077939,4.8800048828125,3.6068775292534383,-0.3810020446777287,-7.504826492322849,6.742822402967391,-3.9429142685002887,3.1809101791448313,5.8800048828125,21.9122730938669,-42.56791793587199,3.5619122238225636,10,2.0800018310546875,-0.899993896484375,-14.292499542236328,-19.50499725341797,5.540008544921875,0,-0.10230947767278797,-3.1061899103381223,176.8300018310547,-1.0898897594595984,178.24000549316406,1.111578258022266,175.36000061035156,-0.10230947767278797
6835,2018-10-02,168.99000549316406,174.27999877929688,167.86000061035156,173.4499969482422,337600.0,-0.02430711044605971,1.098040291213723,0.9867228405626842,40.35860203536465,59.24600033590873,5.619097367436552,3.932923690395455,-7.991356503169158,-12.854556459783794,31.234962843622764,6.4199981689453125,2.7220750533100215,-4.542493438720697,-11.782379250927931,2.6973923734865366,-8.162436344824329,-0.9225505326170662,9.939396362304677,10.07134367086714,-48.53620692335696,3.619942906103618,10,4.4799957275390625,3.30999755859375,-10.082508087158203,-15.295005798339844,11.250000000000028,1,-0.032960572478613614,1.0854686363947585,173.1999969482422,-3.1061899103381223,176.8300018310547,-1.0898897594595984,178.24000549316406,-0.032960572478613614
6836,2018-10-03,169.41000366210938,171.1300048828125,167.75,169.9600067138672,377700.0,0.002485343246895866,1.3391042191352647,0.12331930616853125,37.83499641128117,56.97997434011993,5.233716666485833,3.888722361215912,-7.767547087561923,-13.188335249286695,30.967369659735834,3.3800048828125,2.2813771214860026,-4.234495544433599,-11.120613024911677,2.651621936044478,-7.677554284672652,-0.7914368041945465,9.076622143554687,14.651398003832877,-38.427558969383654,3.4430587402390453,10,4.004997253417969,2.8899993896484375,-9.6925048828125,-15.700004577636719,13.069992065429659,2,-0.018357833322254713,1.098040291213723,168.99000549316406,1.0854686363947585,173.1999969482422,-3.1061899103381223,176.8300018310547,-0.018357833322254713
6837,2018-10-04,165.1999969482422,169.25999450683594,162.6199951171875,169.07000732421875,331500.0,-0.024850992402220218,2.1247168138097923,7.036343459564433,27.634212019143746,53.76121633651986,8.875214891597096,8.388627919889984,-2.9925782134635597,-8.885057683518085,31.081608172917218,6.790008544921875,1.6008734489998915,-8.355502319335926,-15.6388504255454,-1.0721542131264528,-11.997176372440663,-4.7138282662311894,12.642431309082042,15.867160402996952,-30.72450806015061,3.6416740531047433,10,5.650001525878906,5.845001220703125,-5.30999755859375,-11.489997863769531,16.300003051757812,3,0.023002440205542873,1.3391042191352647,169.41000366210938,1.098040291213723,168.99000549316406,1.0854686363947585,173.1999969482422,0.023002440205542873
6838,2018-10-05,162.22999572753906,167.08999633789062,160.17999267578125,165.47000122070312,294500.0,-0.017978215953803223,1.1327185858295676,0.8372084770823065,27.707660058753902,50.37036382207981,10.965032857724083,11.507579258208835,0.5030801350990828,-5.850882886718637,31.332330633172624,6.910003662109375,1.3445890128375027,-11.045503234863276,-19.578926246378217,-2.5120802233483346,-15.31221474062076,-6.778791729105791,14.39463787857423,11.634516711481755,-31.110660020696624,4.266711505757474,10,7.400001525878906,7.595001220703125,-2.1349945068359375,-8.314994812011719,15.199996948242188,4,0.035936645408325196,2.1247168138097923,165.1999969482422,1.3391042191352647,169.41000366210938,1.098040291213723,168.99000549316406,0.035936645408325196
6839,2018-10-08,158.5,164.05999755859375,155.89999389648438,161.25,496200.0,-0.02299202259613875,-1.052827957897323,0.8487639930864617,23.269136519243204,45.388890861235204,13.680243170497334,15.102209363487987,4.899668198442868,-2.1031395314502106,31.469668943619233,8.160003662109375,0.626169406015407,-14.197998809814464,-24.930469282146134,-3.4655283374827945,-19.5642340459803,-8.83176357364863,16.480169513080085,14.145840113170705,-25.53022087483336,5.366235236165842,10,8.989997863769531,9.18499755859375,2.2624969482421875,-4.5800018310546875,18.3699951171875,0,0.05993690851735023,1.1327185858295676,162.22999572753906,2.1247168138097923,165.1999969482422,1.3391042191352647,169.41000366210938,0.05993690851735023
6840,2018-10-09,157.3800048828125,161.2899932861328,155.3699951171875,158.42999267578125,458400.0,-0.007066215250394303,-1.3353016239902729,0.3818137428977273,25.11373444067739,40.771898391680836,13.263485219132804,15.92836231033641,6.8081993065098345,-0.9332486828247966,31.11657528037114,5.9199981689453125,-0.16905659499812487,-14.612994384765614,-27.347944643471664,-1.8780441260595637,-20.980469514118653,-8.245519255412574,15.310543556276087,12.753861168342292,-28.769855152377637,6.367475129353031,10,9.844993591308594,10.039993286132812,3.9574928283691406,-3.2800064086914062,15.879989624023438,1,0.13572245487129408,-1.052827957897323,158.5,1.1327185858295676,162.22999572753906,2.1247168138097923,165.1999969482422,0.13572245487129408
6841,2018-10-10,149.5800018310547,157.75999450683594,149.10000610351562,156.33999633789062,859300.0,-0.04956158857388404,-1.243524391376792,6.438164854967157,15.479470666557987,34.80771114325371,19.022436888839366,22.92616986849748,15.284963921534057,6.887767163184094,30.608909657833394,8.659988403320312,-1.2202352008187347,-21.15749740600586,-37.274785099809975,-5.040209712201744,-29.216141252907903,-13.098853559103816,20.685669142967754,2.3809325577786944,-37.55276687045133,8.058643846902058,10,14.410003662109375,14.705001831054688,12.764995574951172,4.864997863769531,29.330001831054688,2,0.20497394896905274,-1.3353016239902729,157.3800048828125,-1.052827957897323,158.5,1.1327185858295676,162.22999572753906,0.20497394896905274
6842,2018-10-11,151.0,153.5,147.88999938964844,148.8699951171875,490200.0,0.009493235402879163,-1.7432790383596601,-0.315089735747354,17.733350531677033,29.793596260153944,14.898868596458016,20.567283359329394,14.543166751892386,5.472822616552207,29.7517814878329,5.6100006103515625,-2.8084445767338764,-18.471999359130848,-36.596593944167495,-0.34740477409420123,-27.534296651649157,-9.409702066612539,15.879164594741354,16.197922420171487,-21.843920413147664,9.062297292518318,10,11.845001220703125,12.680000305175781,10.689998626708984,3.4449996948242188,29.699996948242188,3,0.20847679289760945,-1.243524391376792,149.5800018310547,-1.3353016239902729,157.3800048828125,-1.052827957897323,158.5,0.20847679289760945
6843,2018-10-12,157.7100067138672,158.5500030517578,151.75999450683594,154.99000549316406,943500.0,0.044437130555411875,2.086371801718697,1.2769929508854376,30.954610779078223,27.342863717975256,5.801566293489685,12.863657772429065,8.499831485773257,-1.1935398029010003,28.09634997470576,7.5500030517578125,-4.2938384692335205,-10.71249313354491,-29.017160120393953,7.592173853304132,-19.864826626969432,-1.5601596401203892,5.7511081439574525,60.729798616045606,21.991835697388446,9.152333493424528,10,3.3749923706054688,5.969993591308594,4.094993591308594,-3.2650070190429688,11.699996948242188,4,0.15084644140111503,-1.7432790383596601,151.0,-1.243524391376792,149.5800018310547,-1.3353016239902729,157.3800048828125,0.15084644140111503
6844,2018-10-15,160.8000030517578,161.9199981689453,155.2100067138672,156.99000549316406,771100.0,0.019592899666137198,1.2181834690233346,1.4007337679094347,32.76173707788729,26.498767611588885,0.8578690235306965,9.069070760713572,6.119709966360261,-4.201841058209169,26.396820426825695,6.709991455078125,-6.20203483973296,-6.879997253417969,-25.15496509060364,11.394970583767702,-16.017481172010804,2.2574866651748664,-12.910003662109375,92.0171403090911,54.7564676461907,9.137483918592837,10,-1.2900009155273438,2.8799972534179688,1.0049972534179688,-6.355003356933594,1.489990234375,0,0.10342033151996044,2.086371801718697,157.7100067138672,-1.7432790383596601,151.0,-1.243524391376792,149.5800018310547,0.10342033151996044
6845,2018-10-16,168.3699951171875,168.85000610351562,160.0,162.07000732421875,503700.0,0.047077064190061524,1.4380149308941723,1.6535411627124617,43.169820457990326,27.09152583900101,-7.609545467704947,0.925102741059618,-0.6349054436795711,-11.658861452108198,24.13575857955797,8.850006103515625,-7.755549122767405,1.0844947814941293,-16.745850863884584,18.914840426872843,-7.8306780411952275,9.999667604183486,-20.19939575195312,97.70987198200395,60.44467051967411,8.91517282268936,10,-9.794998168945312,-4.689994812011719,-5.652496337890625,-13.924995422363281,-4.029998779296875,1,0.050484054442621495,1.2181834690233346,160.8000030517578,2.086371801718697,157.7100067138672,-1.7432790383596601,151.0,0.050484054442621495
6846,2018-10-17,169.05999755859375,169.33999633789062,166.11000061035156,168.3800048828125,326100.0,0.004098131860881704,4.209711557393188,0.10793555450062489,40.628819175857096,28.535371078635826,-9.336220822233571,-0.0543690129402421,-1.2735640093804363,-12.248935520524128,23.079217247075615,3.2299957275390625,-8.82854168947452,1.9564971923828125,-15.714742657836553,19.627737042602178,-6.87912273272687,10.792117117492495,-20.062221923828133,98.69464419984536,65.14679295767775,8.835619925109675,10,-10.444999694824219,-5.379997253417969,-6.064994812011719,-14.534996032714844,-4.05999755859375,2,0.02484323322426718,1.4380149308941723,168.3699951171875,1.2181834690233346,160.8000030517578,2.086371801718697,157.7100067138672,0.02484323322426718
6847,2018-10-18,168.49000549316406,169.8699951171875,166.42999267578125,168.7899932861328,421100.0,-0.003371537168230132,1.7967596670346984,-0.4411632708015438,41.33776580064928,30.049827272179762,-9.220049295376867,0.02132438529162073,-0.35991475022132136,-11.565986739243442,21.96485638979844,3.44000244140625,-9.216418148103969,1.701004791259777,-15.615315332970368,19.017324915489922,-6.9571552708552815,10.359164853374836,-18.27169661621093,92.3799581583965,60.83678486380644,8.658160062115071,10,-9.610008239746094,-4.810005187988281,-1.3850059509277344,-12.780006408691406,0.54998779296875,3,0.06184341996100229,4.209711557393188,169.05999755859375,1.4380149308941723,168.3699951171875,1.2181834690233346,160.8000030517578,0.06184341996100229
6848,2018-10-19,164.9499969482422,170.72000122070312,163.64999389648438,170.02000427246094,398100.0,-0.021010198999996454,1.1854732582107363,16.900712105798576,41.41519032684621,32.066055473024534,-5.8710352616205626,2.9028883873788516,3.3426964052251265,-7.966629385094365,20.35737914024925,7.07000732421875,-9.70643452333752,-1.3265037536621094,-18.195628022031087,15.542620514706869,-9.761065887846598,7.10805838052238,-13.159553172070304,62.79815399084866,28.795949987423654,8.434562134184493,10,-5.644996643066406,-1.2699966430664062,4.322502136230469,-8.089996337890625,3.6300048828125,4,0.09548348160892672,1.7967596670346984,168.49000549316406,4.209711557393188,169.05999755859375,1.4380149308941723,168.3699951171875,0.09548348160892672
6849,2018-10-22,168.17999267578125,169.6300048828125,164.0,165.07000732421875,637800.0,0.019581665882373755,-1.1447637648809523,-0.6134084534171211,49.139565589625704,34.735592267352125,-8.47473215576153,-0.8403840745720572,0.3381106764958588,-11.076057419662675,19.589721308371477,5.6300048828125,-9.431831110422536,2.2019920349121094,-14.287521509307226,18.691505579131444,-6.042764737197558,10.446748807021777,-14.496593155156233,76.30589313724653,37.65412057007491,8.24475677210966,10,-8.874992370605469,-4.574989318847656,2.090007781982422,-10.364990234375,9.930007934570312,0,0.007313658222707575,1.1854732582107363,164.9499969482422,1.7967596670346984,168.49000549316406,4.209711557393188,169.05999755859375,0.007313658222707575
6850,2018-10-23,166.6999969482422,167.69000244140625,160.91000366210938,165.2899932861328,343300.0,-0.008800070115309144,2.999981995606928,0.4533795187816462,47.18470050062661,38.25839558224864,-6.183976534829583,-0.10450372327909463,2.009044146919848,-9.4665897587997,19.228750648390637,7.269989013671875,-8.967932599093302,1.1909965515136776,-14.607843488751683,16.98983659177904,-6.708423468619003,9.090416571646358,-11.312937257609349,59.0213529774089,16.617657402851556,7.899420020132677,10,-7.394996643066406,-3.214996337890625,3.5700035095214844,-8.884994506835938,11.220001220703125,1,-0.026454731510754725,-1.1447637648809523,168.17999267578125,1.1854732582107363,164.9499969482422,1.7967596670346984,168.49000549316406,-0.026454731510754725
6851,2018-10-24,159.74000549316406,168.4499969482422,159.38999938964844,166.63999938964844,787700.0,-0.041751599175128384,-1.3842079690969615,-4.893599982685107,44.63443965607728,41.247405484959785,2.647148393375346,5.929273446618936,9.016624319963796,-2.42921730801595,18.63430167728934,9.05999755859375,-8.090949442079904,-4.987995147705078,-20.27235785535666,10.296367559946503,-12.630176501530883,2.654186206120727,-2.8196516495241895,3.0891972369879452,-40.90848866053314,7.642181353825795,10,1.4999923706054688,3.7449951171875,10.52999496459961,-1.9250030517578125,20.05999755859375,2,0.028796736487676,2.999981995606928,166.6999969482422,-1.1447637648809523,168.17999267578125,1.1854732582107363,164.9499969482422,0.028796736487676
6852,2018-10-25,162.89999389648438,163.8000030517578,159.42999267578125,160.77999877929688,398900.0,0.01978207270974175,1.2295894932698073,-0.307245940937377,50.655961105744645,43.43644441014494,1.5116583283419232,1.6454901097354764,5.991571334267235,-5.548229559405911,17.70592786372275,4.3700103759765625,-7.148964351838828,-1.0610061645507756,-14.967894399411051,12.8458820703095,-8.014450281980913,5.892437952879362,-4.599675315138171,30.979646421727004,-16.404893455649464,6.953444117430142,10,0.06501007080078125,0.5850067138671875,7.577507019042969,-5.084991455078125,18.470001220703125,3,0.012891382333937162,-1.3842079690969615,159.74000549316406,2.999981995606928,166.6999969482422,-1.1447637648809523,168.17999267578125,0.012891382333937162
6853,2018-10-26,160.60000610351562,163.63999938964844,157.2100067138672,159.25999450683594,279200.0,-0.01411901706043206,-1.363973465352089,0.6320823976507168,52.11523777789526,45.586833376812486,4.765887889720091,2.811363890586307,8.420926412906368,-3.2553516117939694,16.85615671021337,6.42999267578125,-4.948925239221069,-2.549494171142584,-15.124923451668565,10.025935109383397,-8.837208811405588,3.738220469120421,10.1199951171875,27.29468510007285,-23.290753175837086,6.287714640262997,10,3.3649978637695312,2.8849945068359375,10.894996643066406,-2.785003662109375,10.419998168945312,4,0.0525528447189294,1.2295894932698073,162.89999389648438,-1.3842079690969615,159.74000549316406,2.999981995606928,166.6999969482422,0.0525528447189294
6854,2018-10-29,155.47999572753906,165.1300048828125,152.80999755859375,163.00999450683594,460800.0,-0.031880511714778126,1.093455714582037,-5.619353442876826,48.228924069843416,46.14895600035172,10.115664661106223,6.888970291701696,13.559316416599103,1.8406374791932762,17.432608254773953,12.32000732421875,-2.8808190394184976,-6.783504486083984,-18.864639383972474,5.297630411804505,-12.824071935028229,-0.7429370371397397,14.96980560302734,17.071600211905956,-36.71717446236468,6.040567448944239,10,6.285003662109375,8.0050048828125,16.50000762939453,2.3350067138671875,17.100006103515625,0,0.0842552512444874,-1.363973465352089,160.60000610351562,1.2295894932698073,162.89999389648438,-1.3842079690969615,159.74000549316406,0.0842552512444874
6855,2018-10-30,163.4199981689453,163.67999267578125,154.60000610351562,157.1999969482422,403800.0,0.05106767854123295,1.694361937189843,-0.8260295124887028,62.86724107993023,48.61989176747095,1.5641511871405385,-1.570225200721893,5.661024739499368,-6.117217677210135,18.913075453340078,9.079986572265625,-1.4797338184069133,1.4349983215332145,-10.243330796200695,13.113327439267124,-4.404166237333726,7.274162880400155,6.324211010742175,67.83888123022528,7.23558659917515,5.8391645588669485,10,-1.654998779296875,0.06500244140625,9.40500259399414,-5.6049957275390625,1.9199981689453125,1,0.0898910941500537,1.093455714582037,155.47999572753906,-1.363973465352089,160.60000610351562,1.2295894932698073,162.89999389648438,0.0898910941500537
6856,2018-10-31,166.3000030517578,171.4199981689453,165.94000244140625,165.97999572753906,387100.0,0.017623331997808078,-26.400396734569313,0.05144811276782604,63.848669426913986,51.12110328150036,-1.9540166317781313,-4.948902641440014,2.75518456622666,-8.968491113850803,19.854785803871295,8.0,-0.22140399495231122,4.470503234863287,-6.869467785061204,15.810474254787778,-1.1994822750989442,10.140488744825518,-13.490005493164062,72.48793686583991,6.008750671176784,5.669985509962245,10,-4.185005187988281,-2.81500244140625,7.187496185302734,-8.485000610351562,1.5699920654296875,2,0.06987369154509881,1.694361937189843,163.4199981689453,1.093455714582037,155.47999572753906,-1.363973465352089,160.60000610351562,0.06987369154509881
6857,2018-11-01,169.0,169.83999633789062,165.85000610351562,167.6199951171875,521200.0,0.01623569993201901,1.6078388351451083,4.31241655540721,61.018935148464266,53.29929715056903,-5.111602689009118,-7.746798504506728,0.04923308512132962,-11.658253677781715,19.727656269553233,3.989990234375,0.062310096401972714,6.9805000305175895,-4.718890855869603,18.67989091690478,1.1308045873239791,12.8301954737112,-15.817802429199219,86.99624884698164,18.97230740957349,5.849695443193597,11,-6.885002136230469,-5.5149993896484375,4.882499694824219,-11.18499755859375,0.970001220703125,3,0.06390534350152555,-26.400396734569313,166.3000030517578,1.694361937189843,163.4199981689453,1.093455714582037,155.47999572753906,0.06390534350152555
6858,2018-11-02,168.05999755859375,171.55999755859375,166.77000427246094,169.3000030517578,433400.0,-0.005562144623705634,-1.5078550971251903,-0.8985515258735073,57.3960867463287,54.216688390202705,-4.117000016809158,-6.69066637767736,0.979005493471476,-10.666754973880273,19.0234380706709,4.7899932861328125,0.40220101247462026,5.748997497558605,-6.258926687628218,17.75692168274543,-0.2549645950348065,11.752959590152017,-14.513043975830072,81.33333333333333,15.669201116379256,6.003962092593405,11,-5.875,-4.674995422363281,5.790004730224609,-10.2449951171875,5.4499969482421875,4,0.07919789213345219,1.6078388351451083,169.0,-26.400396734569313,166.3000030517578,1.694361937189843,163.4199981689453,0.07919789213345219
6859,2018-11-05,168.0,168.6300048828125,165.7100067138672,168.1300048828125,519300.0,-0.00035700082985445913,4.168116020308956,0.1048421829816034,49.554973149361494,54.48005201783992,-4.565310630041637,-6.200356225980954,1.0310884179786228,-10.550456625872357,17.652376607190927,2.9199981689453125,0.7238970409771923,5.213999938964832,-6.910200776672184,17.33820065460185,-0.8481004188536758,11.27610029678334,-13.732524658203118,79.00943778171643,16.680146499227227,6.062100357818515,11,-5.81500244140625,-5.154998779296875,5.790000915527344,-10.18499755859375,4.7899932861328125,0,0.017976215907505644,-1.5078550971251903,168.05999755859375,1.6078388351451083,169.0,-26.400396734569313,166.3000030517578,0.017976215907505644
6860,2018-11-06,178.74000549316406,184.75,167.33999633789062,179.5399932861328,1238900.0,0.06392860412597656,2.103387124412156,6.153521126760563,59.37622211508419,56.11802784661846,-14.994686554832555,-16.082640195794852,-9.629591196239687,-21.142875467069217,16.671861083857586,17.410003662109375,1.5931752747258656,14.886005401611328,1.1155169083861551,28.6564938948365,8.000761154998742,21.771249648223915,-23.780829262695306,68.43489166977213,10.26333678384205,6.885244246612589,11,-9.960006713867188,-12.420005798339844,-4.950004577636719,-20.925003051757812,-6.850006103515625,1,-0.03446348591695081,4.168116020308956,168.0,-1.5078550971251903,168.05999755859375,1.6078388351451083,169.0,-0.03446348591695081
6861,2018-11-07,180.2400054931641,182.2400054931641,174.02000427246094,182.2400054931641,678600.0,0.008392077620571703,7.220001220703153,2.5000381475547417,61.17983133154237,57.28734676059599,-14.841719892153293,-15.987588763934781,-11.028297871705945,-22.47037806821089,14.80235682629782,8.220001220703153,1.8405927666550497,14.8530052185059,0.947477852306065,28.758532584705733,7.900241535405996,21.805768901605802,-23.493379836523474,76.31304570826386,21.540468099986725,6.952763683099913,11,-11.460006713867216,-13.920005798339872,-7.355003356933622,-22.42500305175784,-21.270004272460966,2,-0.08266760264739659,2.103387124412156,178.74000549316406,4.168116020308956,168.0,-1.5078550971251903,168.05999755859375,-0.08266760264739659
6862,2018-11-08,182.47999572753903,184.7100067138672,177.00999450683594,178.19000244140625,629200.0,0.01242781938585713,-1.3157899567477025,-2.144996643066392,67.10244801736852,58.95259234275968,-15.658904939054196,-16.59930924744799,-13.167569180496116,-24.4834957815155,12.790436014304255,7.70001220703125,2.40897588837268,15.518995666503884,1.3462810067558735,29.691710326251894,8.432638336629878,22.60535299637789,-24.053167610296867,88.07770444901232,32.902571745091144,7.086357329874011,11,-13.699996948242159,-16.159996032714815,-9.622493743896456,-24.664993286132784,-19.550003051757784,3,-0.08006357382957052,7.220001220703153,180.2400054931641,2.103387124412156,178.74000549316406,4.168116020308956,168.0,-0.08006357382957052
6863,2018-11-09,181.5,183.3500061035156,179.6300048828125,182.0,421100.0,-0.00537042826876355,1.3249918937992569,-0.11655029895180213,63.59185267349723,60.65958440983233,-12.742478924157439,-14.488475151422847,-12.077790198054174,-23.287527485001476,12.018595512579038,3.7200012207030966,3.740095322106498,13.349500274658197,-1.5297767042012822,28.228777253517677,5.909861785228458,20.789138764087937,-21.49378156979236,82.93066624993489,29.171465463729334,7.439638489429739,11,-11.824996948242188,-15.180000305175781,-10.552501678466797,-23.68499755859375,-22.460006713867188,4,-0.06352616407326106,-1.3157899567477025,182.47999572753903,7.220001220703153,180.2400054931641,2.103387124412156,178.74000549316406,-0.06352616407326106
6864,2018-11-12,177.42999267578125,181.66000366210938,174.92999267578125,180.6100006103516,416200.0,-0.02242428277806474,1.5492398079940815,6.360015869140682,60.39930186356054,60.38536894134681,-5.846219715613103,-9.600956754245033,-7.98945265182553,-18.985658820133096,11.662920787013162,6.730010986328125,4.468074116114025,8.44799346923827,-6.559846983698407,23.455833922174946,0.9440732427699174,15.951913695706622,-15.939147351386083,57.955164936870176,4.660763702870938,7.503920226468339,11,-2.1999893188476562,-11.109992980957031,-7.702495574951172,-19.614990234375,-26.439987182617188,0,-0.02209321045347923,1.3249918937992569,181.5,-1.3157899567477025,182.47999572753903,7.220001220703153,180.2400054931641,-0.02209321045347923
6865,2018-11-13,176.8699951171875,180.5399932861328,175.47999572753906,178.67999267578125,447300.0,-0.003156160636364591,-1.2047937236129118,0.5691802020105033,68.95330214943355,60.9525503549601,-3.55114131159678,-8.82391665532657,-7.359870702106264,-18.14983472832185,12.633765049072668,5.05999755859375,5.3665493278124075,7.462995910644537,-7.947875078230197,22.87386689951927,-0.24243958379281594,15.16843140508189,-13.983600512256032,26.660338576607955,-31.622120069682822,7.705435494437364,11,-1.6399917602539062,-10.549995422363281,-9.28249740600586,-19.05499267578125,-30.6199951171875,1,-0.02306780089156124,1.5492398079940815,177.42999267578125,1.3249918937992569,181.5,-1.3157899567477025,182.47999572753903,-0.02306780089156124
6866,2018-11-14,173.25999450683594,179.50999450683594,172.4600067138672,178.0,332300.0,-0.02041047498169324,-1.223977549777736,2.6187910976226605,61.349694071973765,60.989301346461154,1.2851013203225818,-5.147019943707676,-3.6308554683808154,-14.191665612729196,13.546401797231978,7.04998779296875,6.954846897491507,3.6429954528808537,-11.862142241933014,19.148133147694722,-4.10957339452608,11.395564300287788,-9.061783578200362,6.530512595663265,-52.925083099129836,7.752568847406938,11,1.9700088500976562,-6.939994812011719,-5.937496185302734,-15.444992065429688,-30.360000610351562,2,-0.007907163572797193,-1.2047937236129118,176.8699951171875,1.5492398079940815,177.42999267578125,1.3249918937992569,181.5,-0.007907163572797193
6867,2018-11-15,178.91000366210938,180.27999877929688,171.19000244140625,172.00999450683594,766000.0,0.03261000423874827,-1.1288064365696644,-1.4556964470240568,68.68747683462024,62.24390024516021,-3.1417284611937077,-10.515498175938774,-9.087617292828867,-19.473243792223144,14.430693933077881,9.089996337890625,7.245402004207676,8.772004699707026,-7.264828909607417,24.808838309021468,0.7535878950498045,16.790421504364247,-13.478685389191924,63.48683302422597,-0.035377200191277325,8.018416804657218,11,-3.6800003051757812,-12.590003967285156,-14.772499084472656,-21.095001220703125,-26.389999389648438,3,-0.11145269707257444,-1.223977549777736,173.25999450683594,-1.2047937236129118,176.8699951171875,1.5492398079940815,177.42999267578125,-0.11145269707257444
6868,2018-11-16,180.6999969482422,183.4600067138672,177.58999633789062,179.35000610351562,682400.0,0.01000499273094535,-1.410676743085778,0.19565058746259942,77.6171695115651,65.36192206318283,-3.2968842850203828,-11.663009799702138,-10.686981458124336,-20.857344850571224,15.128749261004598,5.8700103759765625,7.357188867887231,9.774497985839844,-6.729679887560195,26.278675859239883,1.5224090491398385,18.02658692253985,-14.10955777169977,77.50604071247452,7.7732017909693525,8.252088936700016,11,-4.654998779296875,-12.444999694824219,-17.437496185302734,-22.884994506835938,-25.349990844726562,4,-0.09833981501145672,-1.1288064365696644,178.91000366210938,-1.223977549777736,173.25999450683594,-1.2047937236129118,176.8699951171875,-0.09833981501145672
6869,2018-11-19,169.41000366210938,181.0200042724609,168.6199951171875,180.8600006103516,427400.0,-0.062479211271744495,1.1070526175231041,-8.4815367400224,56.11100404462255,64.99912005535376,9.179471084977365,-0.2910654694802304,0.5948123757885924,-9.24773852802474,15.639762491652187,12.400009155273409,7.295242584405514,-1.576995849609375,-18.047228899754487,14.893237200535737,-9.81211237468193,6.658120675463181,-1.7299908361595158,5.323503555068864,-61.9783285625808,8.235116525072556,11,7.254997253417969,-0.6300048828125,-7.027503967285156,-11.360000610351562,-13.44000244140625,0,-0.061212503109672856,-1.410676743085778,180.6999969482422,-1.1288064365696644,178.91000366210938,-1.223977549777736,173.25999450683594,-0.061212503109672856
6870,2018-11-20,162.2899932861328,168.0,160.50999450683594,166.2899932861328,555900.0,-0.0420282759108932,1.0188657516893629,0.3493450712765538,46.234732614436616,63.338553531230886,15.333094183089003,6.8318932715533265,7.577619110910632,-1.8453148640148243,15.999685929150619,8.900009155273438,7.410041364229244,-8.47650604248048,-25.30263146283778,8.34961937787682,-16.88956875265913,-0.06344333230182997,22.460006713867188,7.755981841053368,-56.45716424032547,8.413062710178657,11,10.32000732421875,6.4900054931640625,-0.6949920654296875,-4.239990234375,-3.05999755859375,1,-0.06962837057393789,1.1070526175231041,169.41000366210938,-1.410676743085778,180.6999969482422,-1.1288064365696644,178.91000366210938,-0.06962837057393789
6871,2018-11-21,164.33999633789062,167.77000427246094,162.41000366210938,165.88999938964844,328800.0,0.01263172799658352,1.0188277485150734,0.3875007629394531,45.5703392382326,60.946097000215794,12.058575823956716,5.422177591963305,5.307920847843377,-3.6784315831048673,16.13004332875126,5.480010986328125,8.094186823609192,-6.656502532958996,-22.965823327752588,9.652818261834597,-14.811162930355806,1.4981578644378146,19.925203552246103,16.688452260959064,-42.798637166442205,8.1546603973968,11,7.6450042724609375,4.44000244140625,-3.2124977111816406,-4.464996337890625,-8.099990844726562,2,-0.11007665048681614,1.0188657516893629,162.2899932861328,1.1070526175231041,169.41000366210938,-1.410676743085778,180.6999969482422,-0.11007665048681614
6872,2018-11-23,165.0,167.3000030517578,162.4600067138672,162.4600067138672,81000.0,0.004016086630258764,-2.811030812022035,-1.6387021194908498,47.07569081591347,59.1109679049287,9.67579117803109,5.193859661369004,4.379136360535512,-4.116147972950273,16.267445404207347,4.839996337890625,7.361248060329842,-6.101499176025385,-22.217234163376304,10.014235811325534,-14.159366669700859,1.9563683176500888,18.7900957824707,19.564283681681218,-35.624386216725675,8.057867493675463,11,6.9850006103515625,3.779998779296875,-3.8525009155273438,-4.7299957275390625,-18.1199951171875,4,-0.13393943093039773,1.0188277485150734,164.33999633789062,1.0188657516893629,162.2899932861328,1.1070526175231041,169.41000366210938,-0.13393943093039773
6873,2018-11-26,169.0399932861328,169.27999877929688,166.3300018310547,167.66000366210938,200600.0,0.02448480779474438,2.172038688400863,0.5433044376760923,50.9236174331791,58.058114079330764,4.115235823478912,1.9168679954345293,0.034717034045797845,-7.9069871012991655,15.923051590944803,4.279998779296875,6.406581369940028,-2.4835052490234375,-17.866764249206966,12.899753751160091,-10.175134749115188,5.208124251068313,14.28450047082518,41.589442797795535,-10.14876094179143,7.69162950009176,11,2.94500732421875,-0.2599945068359375,-7.7599945068359375,-5.359992980957031,-16.069992065429688,0,-0.09772828720898374,-2.811030812022035,165.0,1.0188277485150734,164.33999633789062,1.0188657516893629,162.2899932861328,-0.09772828720898374
6874,2018-11-27,168.5800018310547,169.58999633789062,166.4600067138672,168.07000732421875,281200.0,-0.00272119896680012,1.4743162148306745,0.36956401552427603,38.96131455062822,54.725671012796845,3.5624687089837437,3.5928044476241894,0.2769864601212362,-7.1979868540886685,14.883081506289292,3.1299896240234375,4.805975866969362,-3.598497009277338,-17.106793138384774,9.909799119830097,-10.35264507383107,3.155651055276394,14.288201940900876,88.87671472287994,37.62913081980971,6.754148064553723,11,3.404998779296875,0.1999969482421875,-7.087501525878906,-4.900001525878906,-13.290008544921875,1,-0.0784790341905307,2.172038688400863,169.0399932861328,-2.811030812022035,165.0,1.0188277485150734,164.33999633789062,-0.0784790341905307
6875,2018-11-28,178.11000061035156,178.57000732421875,169.8699951171875,169.8800048828125,361200.0,0.05653101599113475,-1.1090899675034633,16.137420339287317,48.02959725821657,53.245660255712714,-6.451591366779041,-5.038557640279777,-9.384149037875261,-16.444504104938858,13.560942176656093,9.990005493164062,3.6564042132837926,5.197001647949207,-7.897258855525024,18.29126215142344,-1.3501286037879083,11.744131899686323,4.311038976301603,97.15342444540546,47.0491552401497,6.547130251737118,11,-6.125,-9.330001831054688,-16.654998779296875,-14.430000305175781,-21.779998779296875,2,-0.12430520079601681,1.4743162148306745,168.5800018310547,2.172038688400863,169.0399932861328,-2.811030812022035,165.0,-0.12430520079601681
6876,2018-11-29,177.9199981689453,180.77999877929688,176.74000549316406,180.2400054931641,375300.0,-0.0010667702024318437,1.3764709050273312,-0.28189654053593394,45.61538696289065,50.68209471440943,-6.181056285862752,-4.1459436491007295,-9.215427994793401,-15.971642004399996,13.967303732026814,4.0399932861328125,2.89626462471918,4.425999450683605,-8.462350963914275,17.314349865281486,-2.018175756615335,10.870174657982545,4.062820516111515,84.38863619516266,37.473076481062314,6.444175207298945,11,-5.93499755859375,-9.139999389648438,-16.52499771118164,-14.239997863769531,-17.709991455078125,3,-0.10504722703323666,-1.1090899675034633,178.11000061035156,1.4743162148306745,168.5800018310547,2.172038688400863,169.0399932861328,-0.10504722703323666
6877,2018-11-30,179.8000030517578,180.22000122070312,176.8000030517578,177.8800048828125,435100.0,0.010566574315200583,1.4782644751463685,-0.8275828049774964,48.39319786953882,47.43498675418429,-8.852470062068022,-5.455036394162391,-11.162362166185233,-17.50388861709075,14.380439106639711,3.4199981689453125,1.7725809987314562,5.766004180908197,-7.234061817494279,18.766070179310674,-0.7340288182930408,12.266037180109436,1.7533591497345924,93.21802121447314,48.75723336131959,6.500032999201234,11,-9.035003662109375,-11.020004272460938,-17.437503814697266,-16.12000274658203,-19.449996948242188,4,-0.13103446695610843,1.3764709050273312,177.9199981689453,-1.1090899675034633,178.11000061035156,1.4743162148306745,168.5800018310547,-0.13103446695610843
6878,2018-12-03,181.3699951171875,183.5500030517578,176.47000122070312,183.5500030517578,579900.0,0.00873188008221426,5.495390882556748,-1.1354218820780584,53.90873305411361,47.19028997746106,-11.529922803693296,-6.299740734385381,-12.79595988000085,-18.756414143531657,15.309910272145558,7.0800018310546875,1.3455739477741702,6.670496368408209,-6.4044173241345845,19.745410060951002,0.13303952213681214,13.207953214679605,-20.860000610351562,87.24395317898947,42.65227258508705,6.537456846271392,12,-9.339996337890625,-12.589996337890625,-18.14499282836914,-17.68999481201172,-18.169998168945312,0,-0.1901637049286471,1.4782644751463685,179.8000030517578,1.3764709050273312,177.9199981689453,-1.1090899675034633,178.11000061035156,-0.1901637049286471
6879,2018-12-04,171.02000427246094,182.6499938964844,170.5,181.1999969482422,607000.0,-0.05706561792670939,-1.1657740774689502,4.6697044145335935,45.140395339362996,47.06869694689733,-1.036539525136618,4.519836210569565,-2.5973039766921886,-8.147036042375618,15.7666131322538,12.149993896484403,-0.3050542470626283,-3.8304946899414176,-16.646831904987494,8.985842525104658,-10.238663297464456,2.5776739175816203,-10.049209594726562,8.406494797179803,-36.86491050553276,6.408168607523036,12,1.9599990844726562,-2.2400054931640625,-7.295001983642578,-7.340003967285156,-7.410003662109375,1,-0.10554322652805814,5.495390882556748,181.3699951171875,1.4782644751463685,179.8000030517578,1.3764709050273312,177.9199981689453,-0.10554322652805814
6880,2018-12-06,172.5800018310547,172.75,165.3300018310547,168.0500030517578,270400.0,0.009121725643910228,2.0472302293520492,-0.4449903770632356,49.415210817523835,47.49590490015192,-1.098967150725457,2.6084195171318925,-4.35584881095221,-9.393948248716697,14.809097567141016,7.4199981689453125,-2.616031706332876,-1.9624969482421761,-14.680966626637087,10.755972730152735,-8.321731787439631,4.396737890955279,-11.15762298583985,39.79143531429586,-9.95162741437958,6.359234839197456,12,0.4250030517578125,-2.904998779296875,-9.955001831054688,-8.900001525878906,-6.1800079345703125,3,-0.10018546970377096,-1.1657740774689502,171.02000427246094,5.495390882556748,181.3699951171875,1.4782644751463685,179.8000030517578,-0.10018546970377096
6881,2018-12-07,165.33999633789062,177.07000732421875,163.17999267578125,172.22999572753906,416200.0,-0.04195159008198168,-1.4781456430806674,-1.5209715775503743,38.640539292224936,46.558665841964306,7.0379180283692335,9.143722384665125,2.6205976379890217,-1.9024524996619334,13.642263525316507,13.8900146484375,-3.1577227358456526,-8.457501983642572,-21.511893798372824,4.59688983108768,-14.984697891007698,-1.9303060762774464,-3.475065008544931,10.603841737148953,-35.85574105019255,6.527195907365128,12,8.025001525878906,7.290000915527344,-2.714996337890625,-1.6599960327148438,3.3899993896484375,4,-0.05449373839602012,2.0472302293520492,172.5800018310547,-1.1657740774689502,171.02000427246094,5.495390882556748,181.3699951171875,-0.05449373839602012
6882,2018-12-10,167.8699951171875,169.2100067138672,163.7100067138672,165.33999633789062,335300.0,0.01530179530261111,1.111315471936833,-0.3671986942550322,39.39142979201662,45.27731165961291,5.540481826975025,5.758288745846244,-0.2418407654002408,-4.1775873662654135,12.128160016577144,5.5,-2.46008367875163,-5.197003173828136,-17.834111179013036,7.440104831356763,-11.5155571764206,1.1215508287643274,-5.5713623533935674,23.02405524023404,-18.702489215101295,6.318554002592454,12,5.495002746582031,4.760002136230469,-5.069995880126953,-4.189994812011719,7.720001220703125,0,-0.0456304796933662,-1.4781456430806674,165.33999633789062,2.0472302293520492,172.5800018310547,-1.1657740774689502,171.02000427246094,-0.0456304796933662
6883,2018-12-11,169.97000122070312,172.44000244140625,168.6999969482422,171.9199981689453,370600.0,0.012509716832061812,1.5016713191428557,-0.7707501537941932,50.54601947340513,46.56450109547702,4.007725854873115,2.8988183274933306,-2.611282836696006,-6.005695304188123,10.6863636309745,4.57000732421875,-1.7476340692981012,-2.5204971313476676,-14.576394997250475,9.53540073455514,-8.548446064299071,3.507451801603736,-7.246341051149926,34.87420708377673,-10.983797178674521,6.027948932951396,12,3.3949966430664062,2.6599960327148438,-7.170001983642578,-6.290000915527344,7.8199920654296875,1,-0.05659819408188449,1.111315471936833,167.8699951171875,-1.4781456430806674,165.33999633789062,2.0472302293520492,172.5800018310547,-0.05659819408188449
6884,2018-12-12,173.50999450683594,176.19000244140625,172.17999267578125,173.22999572753906,378900.0,0.020827165150962168,-2.369749192183413,-0.143589342306037,61.761012083558064,48.0902138538483,1.386388335083069,-1.0012433641369682,-6.268108434321164,-9.202703553835192,10.251804278508613,6.220001220703125,-1.018336913634215,1.2154960632324219,-10.627864478530228,13.058856604995071,-4.706184207648903,7.137176334113747,-10.369807479638638,74.36998514768823,22.71362553340586,5.9216802708813265,12,-0.14499664306640625,-0.8799972534179688,-10.724994659423828,-9.829994201660156,-0.5,2,-0.0594201941386584,1.5016713191428557,169.97000122070312,1.111315471936833,167.8699951171875,-1.4781456430806674,165.33999633789062,-0.0594201941386584
6885,2018-12-13,172.7899932861328,175.24000549316406,170.82000732421875,174.75999450683594,259700.0,-0.004149623903508148,2.0170397141994147,-7.03574931880109,59.11149516782865,49.58978143217474,1.4219153323379032,-0.6351420308892841,-5.539993459017012,-8.143615397804467,9.71922065371368,4.4199981689453125,-0.8014615627509443,0.6994949340820256,-10.951009206464931,12.349999074628982,-5.125757136191453,6.524747004355504,-9.241609938444299,69.18639651278265,12.5654020901422,5.825252070273473,12,0.5750045776367188,-0.15999603271484375,-10.274993896484375,-9.109992980957031,0.3600006103515625,3,-0.05312803421769674,-2.369749192183413,173.50999450683594,1.5016713191428557,169.97000122070312,1.111315471936833,167.8699951171875,-0.05312803421769674
6886,2018-12-14,171.88999938964844,173.11000061035156,170.25999450683594,170.61000061035156,396900.0,-0.005208599638024336,-1.8787780706215995,-0.6497451706349822,57.39112187364039,50.5895507659638,1.5383788626729142,0.16543469168618685,-4.655716395429408,-6.872794399283009,9.688681462466732,2.850006103515625,0.17630053756312236,-0.13199920654295738,-11.76965411779949,11.505655704713575,-5.950826662171238,5.686828249085323,-7.941583647878531,65.54483554614379,4.061414442959702,5.818827455628269,12,1.4749984741210938,0.720001220703125,-4.340000152587891,-5.569999694824219,2.75,4,-0.03193906284634429,2.0170397141994147,172.7899932861328,-2.369749192183413,173.50999450683594,1.5016713191428557,169.97000122070312,-0.03193906284634429
6887,2018-12-17,158.97000122070312,171.6699981689453,158.32000732421875,171.6699981689453,807300.0,-0.07516433890756868,1.1023612681378385,-9.921882078058317,40.92629608333739,49.14705776921089,12.508291958306756,12.137267291125283,8.23383125030756,6.325270501804027,9.969000745378862,13.569992065429688,-0.3751234990746468,-12.05499725341798,-24.589968485871452,0.479973979035492,-18.322482869644716,-5.787511637191244,24.580001831054688,3.6373479243942595,-57.86901388791333,6.26748561622674,12,11.514999389648438,12.545005798339844,8.579998016357422,7.349998474121094,16.889999389648438,0,0.06139519677857863,-1.8787780706215995,171.88999938964844,2.0170397141994147,172.7899932861328,-2.369749192183413,173.50999450683594,0.06139519677857863
6888,2018-12-18,162.92999267578125,166.58999633789062,161.00999450683594,161.2899932861328,766400.0,0.024910306502296198,-4.0727359740322795,-0.12913384123886978,45.21104292923349,49.15490750141872,6.322374116557569,7.144009685923606,4.3845235599027035,2.66105252260121,9.784587995763971,7.6199951171875,-0.7471480494386924,-7.206505584716808,-19.367539247945132,4.954528078511515,-13.287022416330984,-1.1259887531026322,20.115410461425768,25.79735093004351,-30.914761398971205,6.080516831614165,12,4.7650146484375,8.005012512207031,4.620006561279297,3.3900070190429688,9.310012817382812,1,0.07770210661766774,1.1023612681378385,158.97000122070312,-1.8787780706215995,171.88999938964844,2.0170397141994147,172.7899932861328,0.07770210661766774
6889,2018-12-19,159.0399932861328,166.75999450683594,158.39999389648438,163.91000366210938,764200.0,-0.023875281191408693,-1.7186953382607983,-2.969519627089943,32.12744512553685,47.234044646753496,9.313737071345031,10.769434579858796,8.462533948871595,6.913111320279768,10.342265548690408,8.360000610351562,-1.6298262822307663,-10.5780044555664,-23.714604883667647,2.558595972534846,-17.146304669617024,-4.009704241515777,23.510901934814427,4.255236642019932,-45.38570052291793,6.568300214050627,12,8.655014038085938,11.895011901855469,8.957508087158203,7.280006408691406,11.670013427734375,2,0.117894874192219,-4.0727359740322795,162.92999267578125,1.1023612681378385,158.97000122070312,-1.8787780706215995,171.88999938964844,0.117894874192219
6890,2018-12-20,150.99000549316406,160.97000122070312,147.55999755859375,158.3000030517578,614700.0,-0.05061612256538406,1.120159704715149,1.5010229946641351,28.00195240830263,46.0519794374288,15.621929685119937,18.89837924230278,16.646973873428607,15.342060325079728,10.293886229127127,13.410003662109375,-3.332950665692323,-18.06299285888673,-33.32648039607943,-2.7995053216940278,-25.69473662748308,-10.431249090290379,31.07627196984862,13.424686985837099,-30.50641139120863,7.631743768596354,12,10.884994506835938,14.564994812011719,19.784996032714844,15.329994201660156,20.3699951171875,3,0.1458373946126441,-1.7186953382607983,159.0399932861328,-4.0727359740322795,162.92999267578125,1.1023612681378385,158.97000122070312,0.1458373946126441
6891,2018-12-21,146.25,154.02999877929688,146.0399932861328,151.41000366210938,939300.0,-0.03139284270957032,-1.8637924811043174,0.7058830896657677,23.817681296171443,44.32156293789045,19.410463330128067,23.414091991740406,21.720580214868733,20.4187897110871,10.28949572485306,7.9900054931640625,-3.9170237898279936,-21.89849853515625,-40.18296818060924,-3.6140288897032633,-31.040733357882743,-12.756263712429757,34.43602626683594,0.8193783607431856,-35.353894356219314,9.142234822726495,12,14.864997863769531,18.544998168945312,24.525001525878906,20.06999969482422,27.350006103515625,4,0.18393158219818373,1.120159704715149,150.99000549316406,-1.7186953382607983,159.0399932861328,-4.0727359740322795,162.92999267578125,0.18393158219818373
6892,2018-12-24,142.89999389648438,148.22000122070312,140.9499969482422,143.7100067138672,363000.0,-0.02290602463942304,-2.0870462460516723,0.156979116765139,20.789661743687475,41.01530096792182,21.060749638643756,26.375831961842664,25.32636014094109,24.0750874928128,10.433709434812686,7.2700042724609375,-5.144600811503892,-24.143504333496082,-45.621434859591545,-2.6655738074006194,-34.882469596543814,-13.404539070448351,35.70727039150938,7.555200049187577,-21.242651966778283,10.73896526304773,12,15.670005798339844,19.350006103515625,27.87500762939453,23.420005798339844,32.160003662109375,0,0.2221134139176819,-1.8637924811043174,146.25,1.120159704715149,150.99000549316406,-1.7186953382607983,159.0399932861328,0.2221134139176819
6893,2018-12-26,152.52000427246094,152.75999450683594,143.52999877929688,145.07000732421875,327200.0,0.06731987954418828,1.3278744042224442,-9.197381557878874,35.795453480372586,38.130238900901205,9.728169220779762,16.289920681677643,15.862865783712351,14.769163808729616,10.678950191571557,9.860000610351562,-4.8900285618441615,-13.697494506835938,-36.102768819500255,8.70777980582838,-24.90013166316811,-2.4948573505037643,23.0746786283527,44.827618824653385,12.894775224085308,11.20263715633216,12,5.5749969482421875,9.729995727539062,18.25499725341797,13.799995422363281,24.029998779296875,2,0.15302908263886605,-2.0870462460516723,142.89999389648438,-1.8637924811043174,146.25,1.120159704715149,150.99000549316406,0.15302908263886605
6894,2018-12-27,155.35000610351562,155.36000061035156,148.0399932861328,149.11000061035156,504500.0,0.018554955099523873,1.3386625391524782,0.8375849730564493,37.02365123818213,35.67603401982937,4.527374717664713,13.089021947360266,13.125876803050545,12.269700037631026,10.855415632446244,7.32000732421875,-4.8408995806246935,-10.205992889404286,-33.09359855808239,12.68161277927382,-21.649795723743352,1.2378099449347815,17.473101921092308,71.92810230855827,39.29609127446189,11.443802834339053,12,1.67999267578125,6.899993896484375,16.799991607666016,10.969993591308594,23.519989013671875,3,0.10872223190254648,1.3278744042224442,152.52000427246094,-2.0870462460516723,142.89999389648438,-1.8637924811043174,146.25,0.10872223190254648
6895,2018-12-28,155.97000122070312,159.5,153.44000244140625,156.97999572753906,344800.0,0.003990956503563847,1.0033039675353663,-0.161857951558278,42.16162218547155,33.98386738781061,1.4198670666704345,11.304917241374568,12.363975850244515,11.98864113797913,11.48158736571412,6.05999755859375,-5.842730685604749,-8.47899780273437,-30.947835923881968,13.98984031841323,-19.71341686330817,2.75542125783943,14.303257917795548,80.97036011558839,43.670230415631025,11.234419060573796,12,0.339996337890625,6.279998779296875,16.752498626708984,10.349998474121094,24.78999328613284,4,0.09450538807335418,1.3386625391524782,155.35000610351562,1.3278744042224442,152.52000427246094,-2.0870462460516723,142.89999389648438,0.09450538807335418
6896,2018-12-31,159.22999572753906,159.3300018310547,155.97999572753906,157.07000732421875,409100.0,0.020901420025142725,1.838987489089322,-2.1386140109682583,42.85950283573948,34.198668138077515,-4.2742908727173585,6.928130441798174,8.974786893594114,8.699264356394394,11.844462506405119,3.3600006103515625,-7.8333813526278675,-4.284503173828114,-25.934035215954054,17.365028868297827,-15.109269194891084,6.540262847234857,8.697402435739093,98.54445160085646,56.98315159858652,10.824766021062974,12,-5.375,3.0200042724609375,11.465003967285156,7.090003967285156,17.55999755859375,0,0.07617914468558018,1.0033039675353663,155.97000122070312,1.3386625391524782,155.35000610351562,1.3278744042224442,152.52000427246094,0.07617914468558018
6897,2019-01-02,156.24000549316406,157.4600067138672,152.27000427246094,155.99000549316406,347700.0,-0.018777807665656288,2.858734372518322,0.11574136213680708,38.817394779796345,33.488262788140055,-1.9134999850262204,8.498275849616732,11.816550379945625,11.789723672281127,12.363887071106435,6.959991455078125,-9.851538931264855,-6.096493530273449,-26.545570531551704,14.352583471004806,-16.32103203091259,4.128044970365693,9.529200572911208,79.58676106668196,35.643738322489355,10.22453850063913,1,-2.385009765625,6.0099945068359375,14.142494201660156,10.079994201660156,20.159988403320312,2,0.11111111111111116,1.838987489089322,159.22999572753906,1.0033039675353663,155.97000122070312,1.3386625391524782,155.35000610351562,0.11111111111111116
6898,2019-01-03,146.8800048828125,153.85000610351562,146.52000427246094,153.85000610351562,514600.0,-0.05990783590161286,1.1033000135730955,-27.8800048828125,30.188960678806353,33.272875627392224,5.509799792709117,15.960174549935516,21.030626619122245,21.12397523998169,12.655658333576508,9.720001220703125,-12.136683180198332,-13.73199462890625,-33.21712434212736,5.753135084314863,-23.474559485516806,-3.9894297722956935,16.903664453836114,2.773503303916855,-35.77903315919162,9.74256485661056,1,4.079994201660156,15.3699951171875,23.50249481201172,19.43999481201172,31.5,3,0.19185724223160605,2.858734372518322,156.24000549316406,1.838987489089322,159.22999572753906,1.0033039675353663,155.97000122070312,0.19185724223160605
6899,2019-01-04,152.97000122070312,154.49000549316406,149.64999389648438,150.50999450683594,723300.0,0.04146239198963464,-1.3157906264487609,-0.35294207790956816,36.34610092374786,34.20000324021947,-1.711786126228617,8.905154520813596,14.75833520774404,15.054239269506809,13.871388714167637,7.6100006103515625,-12.39303207188857,-6.739498138427734,-25.86356549919941,12.384569222343941,-16.301531818813572,2.8225355419581035,8.986974324872989,49.69182643533175,14.394043351251206,9.56203368038584,1,-2.7450027465820312,9.279998779296875,17.412498474121094,13.349998474121094,29.990005493164062,4,0.15414788287171266,1.1033000135730955,146.8800048828125,2.858734372518322,156.24000549316406,1.838987489089322,159.22999572753906,0.15414788287171266
6900,2019-01-07,155.2899932861328,156.63999938964844,152.00999450683594,153.52000427246094,1100000.0,0.0151663205002035,1.0715899858677025,0.7195057654494817,38.78377503421888,35.86290254444696,-3.752271659750363,5.505703348738194,12.32696003529918,12.757346111602402,14.68727676368267,4.6300048828125,-13.235159297648948,-3.5550056457519474,-21.77097466236293,14.660963370859037,-12.66299015405744,5.552978862553545,4.986423971656592,68.4620662381658,35.46229941390223,9.107984508305497,1,-5.064994812011719,6.9600067138671875,15.092506408691406,11.030006408691406,28.680007934570312,0,0.1518449536384927,-1.3157906264487609,152.97000122070312,1.1033000135730955,146.8800048828125,2.858734372518322,156.24000549316406,0.1518449536384927
6901,2019-01-08,156.3300018310547,159.0,152.1300048828125,157.35000610351562,838500.0,0.006697202587971018,2.1805591367465516,-0.5762771771927102,47.875080291666,38.87239349422235,-3.589543156195049,3.959062114016888,11.40973255051685,11.71382629044416,15.871251374143327,6.8699951171875,-12.992942168874265,-2.064497375488287,-20.04831157972629,15.919316828749714,-11.056404477607288,6.927409726630714,-15.3800048828125,78.60577657848437,40.161351662035486,8.991907102119006,1,-4.81500244140625,5.9199981689453125,14.052497863769531,9.989997863769531,40.13999938964844,1,0.15627194006037737,1.0715899858677025,155.2899932861328,-1.3157906264487609,152.97000122070312,1.1033000135730955,146.8800048828125,0.15627194006037737
6902,2019-01-09,160.2100067138672,161.60000610351562,156.7899932861328,157.7899932861328,541200.0,0.024819323465534282,-1.1764697759519454,-2.372552246174099,47.80787696948217,40.20710721523452,-5.314811203630455,-0.5525640932772831,7.5982547462378704,7.87742582516745,16.982555749542385,5.2700042724609375,-11.539521052518495,2.1985069274902287,-15.25404979649835,19.651063651478808,-6.527771434504075,10.924785289484532,-18.899009704589844,90.78249853533856,48.64235682323947,8.72627836199429,1,-6.150001525878906,2.0399932861328125,10.172492980957031,6.109992980957031,39.53999328613281,2,0.10348908231354881,2.1805591367465516,156.3300018310547,1.0715899858677025,155.2899932861328,-1.3157906264487609,152.97000122070312,0.10348908231354881
6903,2019-01-10,160.35000610351562,160.69000244140625,157.3000030517578,157.5,370400.0,0.0008738492215312199,-1.0861534705528846,1.1776819379815635,51.12370300932464,41.77377963425036,-4.72411230142697,-1.5285940399693914,7.603968945171999,7.791389015053483,17.71230270434033,3.3899993896484375,-9.196744573279062,2.8195060729980526,-13.753435646671733,19.392447792667838,-5.466964786836854,11.10597693283296,-18.22744873046875,89.53975963920342,40.84736315206759,8.2864708598349,1,-6.290000915527344,1.899993896484375,9.422492980957031,5.969993591308594,38.970001220703125,3,0.10009346543215925,-1.1764697759519454,160.2100067138672,2.1805591367465516,156.3300018310547,1.0715899858677025,155.2899932861328,0.10009346543215925
6904,2019-01-11,163.1999969482422,164.19000244140625,159.02000427246094,160.14999389648438,416200.0,0.017773562433709644,1.0556595388400318,1.0701742175202646,61.49933348777026,43.92241422339466,-7.088960254631843,-5.471093147601067,5.100871620713576,4.985656209808496,17.81783775193993,5.1699981689453125,-6.037088720474458,6.1849967956542855,-8.866707328921791,21.236700920230362,-1.3408552666337528,13.710848857942324,-20.298341625976576,91.87188137739922,37.1189414460615,7.525852062288032,1,-7.844993591308594,-1.4000015258789062,7.2050018310546875,3.1200027465820312,36.65000915527341,4,0.0930147562403727,-1.0861534705528846,160.35000610351562,-1.1764697759519454,160.2100067138672,2.1805591367465516,156.3300018310547,0.0930147562403727
6905,2019-01-14,163.61000061035156,164.3300018310547,160.61000061035156,162.47999572753906,431900.0,0.002512277388334816,1.8949343339587241,0.3704930334942592,67.80147925151813,46.69374493625896,-7.041779257515145,-6.960995367327996,4.793708777938349,4.588414782534812,18.13534480345217,3.720001220703125,-4.661280717084821,7.054000091552723,-6.452805564572515,20.56080574767796,0.3005972634901184,13.807402919615328,-19.4310444609375,94.09834917371136,31.179677558563128,6.753402828062617,1,-8.18499755859375,-4.599998474121094,7.270000457763672,2.7099990844726562,36.21000671386719,0,0.11826909132284036,1.0556595388400318,163.1999969482422,-1.0861534705528846,160.35000610351562,-1.1764697759519454,160.2100067138672,0.11826909132284036
6906,2019-01-15,166.39999389648438,166.9600067138672,163.6199951171875,163.85000610351562,427500.0,0.017052706287663755,-1.2192696082407333,2.2566166144539266,74.37760262172688,50.64487914091791,-9.731077167709714,-10.73369681516516,2.0482512616205213,1.7770807223815552,18.422038374017067,3.350006103515625,-3.4193487302381413,10.118493652343744,-2.2514718553012187,22.488459159988707,3.933510898521263,16.303476406166226,-20.60895409253905,94.49348989200332,23.556679410871496,6.184982753822484,1,-9.659988403320312,-7.389991760253906,4.940010070800781,-0.07999420166015625,39.95001220703122,1,0.1055889901964111,1.8949343339587241,163.61000061035156,1.0556595388400318,163.1999969482422,-1.0861534705528846,160.35000610351562,0.1055889901964111
6907,2019-01-16,168.72999572753906,169.3800048828125,166.1699981689453,166.64999389648438,435300.0,0.014002415363693732,-1.1118511863232763,0.8156908973407693,69.81178452233357,55.04741512353204,-11.290357152115774,-12.9594515435071,-0.29626403226006914,-0.5663584635580321,18.603197994922265,3.2100067138671875,-2.577854087964539,11.960495758056652,-1.5715352428653375,25.49252675897864,5.1944802575956714,18.726511258517633,-20.82205923260156,94.61913032494394,19.537819024014993,6.766015500460995,1,-9.214996337890625,-10.159996032714844,4.2675018310546875,-2.4099960327148438,35.910003662109375,2,0.1644047069020136,-1.2192696082407333,166.39999389648438,1.8949343339587241,163.61000061035156,1.0556595388400318,163.1999969482422,0.1644047069020136
6908,2019-01-17,175.58999633789062,177.0,167.82000732421875,167.82000732421875,657000.0,0.0406566750670041,-1.3629358187323994,3.7355683527124675,72.51891731116473,59.06661694435614,-15.253650883136771,-19.839550204436733,-7.06105981061728,-7.396689070152263,19.133665911135004,9.17999267578125,-1.7932200925479265,18.187496185302734,2.4391731144768016,33.93581925612867,10.313334649889754,26.061657720715715,-25.10541163640812,92.15793105028528,15.988818955519335,7.874161535412967,1,-11.084999084472656,-16.61499786376953,-2.592498779296875,-9.269996643066406,27.38999938964841,3,0.13759328074486588,-1.1118511863232763,168.72999572753906,-1.2192696082407333,166.39999389648438,1.8949343339587241,163.61000061035156,0.13759328074486588
6909,2019-01-18,177.7899932861328,179.80999755859375,175.74000549316406,176.83999633789062,362700.0,0.012529170192638439,-1.5841394711219403,0.12226490237896051,73.45228329276458,62.918673417527884,-15.156555494442301,-21.674061057824304,-9.136390656158312,-9.552325355281255,19.493620896490565,4.220001220703125,-0.32331768092780067,19.449993133544922,1.2497250884528341,37.65026117863701,10.349859110998892,28.55012715609095,-23.59325044285785,89.47914274202073,13.34244460169991,9.10013402254604,1,-11.819992065429688,-17.409996032714844,-4.7924957275390625,-11.469993591308594,24.69000244140622,4,0.12109800804950721,-1.3629358187323994,175.58999633789062,-1.1118511863232763,168.72999572753906,-1.2192696082407333,166.39999389648438,0.12109800804950721
6910,2019-01-22,173.00999450683594,177.58999633789062,171.1300048828125,176.55999755859375,451400.0,-0.02688564576074881,1.3030270061497538,-3.736857321832988,64.3422201103563,64.74835561960458,-8.491622726525776,-15.979049761130966,-4.63093488231479,-4.773832965362686,18.52591459625909,6.6599884033203125,2.715723036196067,13.568994903564459,-5.406771705398455,32.54476151252737,4.081111599083016,23.0568782080459,-14.715130909109973,57.99875215357182,-14.671343420201218,9.48788330448145,1,-4.709999084472656,-12.629997253417969,-0.0124969482421875,-6.689994812011719,27.50000000000003,1,0.15513561325278902,-1.5841394711219403,177.7899932861328,-1.3629358187323994,175.58999633789062,-1.1118511863232763,168.72999572753906,0.15513561325278902
6911,2019-01-23,173.14999389648438,176.57000732421875,172.02000427246094,174.13999938964844,325400.0,0.0008091982780966678,-1.8000150241089998,0.27887454707224923,68.70988404465064,67.07080085017886,-6.699298163322879,-14.757040522380919,-5.097867835963939,-4.9131027193799355,17.372385365789455,4.5500030517578125,5.09886528643716,12.363994598388672,-6.487961786509487,31.21595098328683,2.938016405939578,21.789972790837766,-11.412708865019567,51.172991494678996,-19.77031091529406,9.425978192449085,1,-4.594993591308594,-12.769996643066406,-0.152496337890625,-6.829994201660156,29.060012817382812,2,0.15402838214177894,1.3030270061497538,173.00999450683594,-1.5841394711219403,177.7899932861328,-1.3629358187323994,175.58999633789062,0.15402838214177894
6912,2019-01-24,174.63999938964844,175.24000549316406,172.97000122070312,173.44000244140625,390500.0,0.008605287586985755,-1.1214999251320883,-1.2121114039549328,87.1918547814358,71.07837326930232,-6.6237042266157005,-14.490161099494117,-6.976446189419363,-6.407917612871017,15.730060171306459,2.2700042724609375,7.328861038413891,12.266999816894526,-5.5613334268111885,30.09533306060024,3.3528331950416543,21.181166438747397,-10.011080353842999,56.88071409663823,-21.748490306175995,8.914166621852864,1,-5.224998474121094,-14.260002136230469,-1.6525001525878906,-8.319999694824219,27.089996337890597,3,0.18157356175384143,-1.8000150241089998,173.14999389648438,1.3030270061497538,173.00999450683594,-1.5841394711219403,177.7899932861328,0.18157356175384143
6913,2019-01-25,175.86000061035156,177.72999572753906,175.27000427246094,176.16000366210938,392300.0,0.0069858063729209,-2.3243223737795513,-0.2500031789224724,85.26964798511081,73.71951932456238,-6.048285491839124,-14.621590015044575,-8.547262255322437,-7.61658166422211,14.831850242190011,3.089996337890625,8.812581147350812,12.32000122070312,-5.8451178921744145,30.485120333580653,3.2374416642643666,21.402560777141872,-8.802109010899983,54.49308431718619,-26.648258884482246,9.082559556438765,1,-5.650001525878906,-15.480003356933594,-4.859996795654297,-9.540000915527344,25.779998779296875,4,0.16365289821114004,-1.1214999251320883,174.63999938964844,-1.8000150241089998,173.14999389648438,1.3030270061497538,173.00999450683594,0.16365289821114004
6914,2019-01-28,172.24000549316406,175.27999877929688,171.75,173.5399932861328,390800.0,-0.020584528059955032,-2.0964918151276253,4.333248563145313,75.11112919560185,74.53170265168279,-1.1299364686007607,-10.19401203457852,-5.196171110030093,-4.0291771086508845,14.072788109333267,4.1100006103515625,10.057257989013777,7.855506134033192,-10.276845796521485,25.98785806458787,-1.2106698312441608,16.921682099310544,-3.1417769402497413,16.81821439553148,-63.203596857731654,9.066175965277342,1,-0.5250091552734375,-11.860008239746094,-2.924999237060547,-5.920005798339844,29.00000000000003,0,0.1784718372851828,-2.3243223737795513,175.86000061035156,-1.1214999251320883,174.63999938964844,-1.8000150241089998,173.14999389648438,0.1784718372851828
6915,2019-01-29,170.7100067138672,174.02999877929688,170.52999877929688,172.2100067138672,347400.0,-0.008882946647128409,-2.763408751579189,1.1538569885910137,70.99884489507797,74.15628512649958,1.690931439782105,-7.908586245210785,-3.940346082390704,-2.5125751198158923,13.798424735346448,3.5,11.117406188855227,5.588507080078131,-12.300391343306785,23.477405503463046,-3.3559421316143414,14.532956291770603,9.099990844726562,2.5001112620507397,-74.4910781773654,8.944449211692461,1,2.2799911499023438,-10.330009460449219,-1.3950004577636719,-4.390007019042969,31.279998779296903,1,0.18610501882834907,-2.0964918151276253,172.24000549316406,-2.3243223737795513,175.86000061035156,-1.1214999251320883,174.63999938964844,0.18610501882834907
6916,2019-01-30,171.36000061035156,173.0800018310547,168.47000122070312,172.72000122070312,378700.0,0.0038075910662569434,3.432688992407292,0.9066670735677084,67.9780737795667,73.95253948841439,2.032214001153619,-8.014124506617208,-4.746234698646788,-3.1277736494526494,13.395174925127524,4.6100006103515625,11.392400835650989,5.632000732421886,-12.238365726546931,23.502367191390704,-3.3031824970625223,14.567183961906295,8.264396972656243,31.20951516240074,-42.21803650857293,8.935183229484416,1,2.4550018310546875,-10.980003356933594,-7.645000457763672,-5.2050018310546875,30.53999328613284,2,0.1701096743269006,-2.763408751579189,170.7100067138672,-2.0964918151276253,172.24000549316406,-2.3243223737795513,175.86000061035156,0.1701096743269006
6917,2019-01-31,173.60000610351562,174.39999389648438,170.0,171.0500030517578,388700.0,0.01307192743455654,1.1204899015711118,-1.8750014024616006,70.00906955909407,73.67366751596208,0.6209689819785353,-9.367136069344383,-7.30146461281285,-5.316571206426971,12.647754076568635,4.399993896484375,11.436156404758748,7.004006195068371,-10.61052399754297,24.61853638767971,-1.8032589012373137,15.811271291374055,5.578215624999984,55.39965362857845,-15.329289451628426,8.807265096305676,1,0.5399932861328125,-13.220008850097656,-10.645008087158203,-8.205009460449219,35.84999084472656,3,0.16480414518702124,3.432688992407292,171.36000061035156,-2.763408751579189,170.7100067138672,-2.0964918151276253,172.24000549316406,0.16480414518702124
6918,2019-02-01,175.05999755859375,176.63999938964844,173.85000610351562,174.2100067138672,574200.0,0.0084100887312617,-2.554149536888552,0.3333293441122088,68.69483899613286,73.14506259411411,-1.0304744057102369,-9.072877820722852,-9.123920167652784,-6.729917247016203,11.421961288855115,3.0399932861328125,10.973908487279601,7.054998016357416,-8.279885835525107,22.38988186823994,-0.6124439095838454,14.722439942298678,3.6898953496093725,80.66092796617292,12.085665998260595,7.667441925941261,2,-1.9599990844726562,-13.389999389648438,-14.64999771118164,-12.209999084472656,35.660003662109375,4,0.15234775814513912,1.1204899015711118,173.60000610351562,3.432688992407292,171.36000061035156,-2.763408751579189,170.7100067138672,0.15234775814513912
6919,2019-02-04,176.5500030517578,176.8800048828125,175.25999450683594,175.25999450683594,281000.0,0.008511399028583666,-1.5116273568167302,1.5176734583969123,69.72562081895067,73.74321822840237,-3.0339189562627666,-9.176221607454636,-10.602583078342377,-8.199586552631445,10.242627356293244,1.82000732421875,10.85873387351387,7.366003417968756,-6.672805454863237,21.40481229080075,0.34659898155274504,14.385407854384766,1.7886941889452999,96.07607981740264,29.459920351964996,7.019404436416,2,-3.4500045776367188,-13.385002136230469,-16.37750244140625,-13.700004577636719,34.97999572753906,0,0.14211269274538152,-2.554149536888552,175.05999755859375,1.1204899015711118,173.60000610351562,3.432688992407292,171.36000061035156,0.14211269274538152
6920,2019-02-05,178.8699951171875,178.97000122070312,176.32000732421875,177.5500030517578,379600.0,0.013140708158184244,2.486824273452793,1.0232428851931585,69.28550324762669,73.80717591762193,-4.956480760280584,-10.159990298800977,-12.654505858596963,-10.508378238564262,9.448632922469258,2.649993896484375,10.039353853285405,8.506995391845692,-4.54466718420494,21.558657967896323,1.9811641038203902,15.032826679870993,-10.399993896484375,99.04756091889881,34.47232092459906,6.52583128802531,2,-5.149993896484375,-15.704994201660156,-19.229995727539062,-16.019996643066406,33.80000305175781,1,0.12506295626228847,-1.5116273568167302,176.5500030517578,-2.554149536888552,175.05999755859375,1.1204899015711118,173.60000610351562,0.12506295626228847
6921,2019-02-06,180.75999450683597,182.32000732421875,179.1699981689453,179.1699981689453,414300.0,0.010566329967249155,-2.962284792998215,1.204549920815678,68.8617196075298,71.77049423163237,-6.317871709567015,-10.673131097441484,-14.315034833720546,-12.427327940602453,9.143049762588745,3.45001220703125,8.961158899937232,9.175495147705107,-2.881162759412973,21.232153054823186,3.147166194146081,15.203824101264132,-12.079993286132833,87.33756582825968,25.465399161996693,6.028328953559039,2,-5.364990234375028,-16.339988708496122,-21.47999572753909,-17.909996032714872,30.639999389648438,2,0.11744861491199732,2.486824273452793,178.8699951171875,-1.5116273568167302,176.5500030517578,-2.554149536888552,175.05999755859375,0.11744861491199732
6922,2019-02-07,176.7899932861328,179.80999755859375,175.00999450683594,179.2899932861328,260400.0,-0.02196283105415242,1.7118595849964224,-1.5723306654382552,52.06896134420531,68.08152904930955,-2.247131367058927,-5.688988325920263,-10.17824092266423,-8.535523007969289,8.943505621540213,5.750000000000028,8.617157267577966,4.3764945983886605,-6.6206106266873235,15.373599823464644,-1.1220580141493315,9.875047210926652,-7.564391821289064,34.71058747230179,-22.366869271855897,5.498552612537988,2,-1.394989013671875,-12.369987487792969,-18.73749542236328,-13.939994812011719,36.420013427734375,3,0.1420329292603757,-2.962284792998215,180.75999450683597,2.486824273452793,178.8699951171875,-1.5116273568167302,176.5500030517578,0.1420329292603757
6923,2019-02-08,176.39999389648438,178.0,174.99000549316406,175.3800048828125,346000.0,-0.002206003758466246,-2.3444610220067137,-0.40799560546875,47.443913120825094,65.00739392988991,-1.9807786615704401,-4.252963694805487,-9.752782750486205,-8.264943073677586,8.731924897592156,3.0099945068359375,8.05608482700248,3.183995819091791,-6.3518834756225715,12.719875113806154,-1.583943828265376,7.951935466448958,-6.650616197265634,19.235853357453177,-32.349119167510224,4.767939647357178,2,-1.0049896240234375,-11.979988098144531,-18.347496032714844,-13.549995422363281,37.279998779296875,4,0.18735830042688284,1.7118595849964224,176.7899932861328,-2.962284792998215,180.75999450683597,2.486824273452793,178.8699951171875,0.18735830042688284
6924,2019-02-11,178.3800048828125,179.02000427246094,176.38999938964844,176.38999938964844,332900.0,0.011224552465064486,-1.6432136914666033,1.9510067917302456,61.008631632552806,63.897370234053774,-3.3505879117804227,-5.309644538092641,-11.658766802114258,-10.305372365635776,9.092546353000806,2.6300048828125,6.7341417973761395,4.405006408691406,-4.139080826702127,12.94909364408494,0.1329627909946396,8.677050026388173,-8.127801998593753,46.24827479968941,-4.33845822499778,4.27204361769677,2,-2.9850006103515625,-12.395004272460938,-21.775005340576172,-15.530006408691406,36.209991455078125,0,0.18129832634064846,-2.3444610220067137,176.39999389648438,1.7118595849964224,176.7899932861328,-2.962284792998215,180.75999450683597,0.18129832634064846
6925,2019-02-12,182.9600067138672,183.9199981689453,179.89999389648438,180.0399932861328,365700.0,0.025675533723992894,-1.5124930858875814,1.4673393806022221,67.01354872412077,63.790200783448675,-6.716500673452515,-8.81775505240779,-16.417222750730986,-14.929513364142394,9.741423955518709,5.5399932861328125,5.696371036202038,8.017507934570318,0.052679561613501846,15.982336307527135,4.035093748091924,11.999922121048712,-12.225091652048434,89.24980691550076,37.13703656349698,3.9824141864784073,2,-6.000007629394531,-14.995010375976562,-26.72250747680664,-20.110008239746094,35.339996337890625,1,0.15615430157974663,-1.6432136914666033,178.3800048828125,-2.3444610220067137,176.39999389648438,1.7118595849964224,176.7899932861328,0.15615430157974663
6926,2019-02-13,183.97000122070312,184.72000122070312,182.3500061035156,183.38999938964844,610300.0,0.005520302086649442,1.2788394527381706,0.19862985065267602,66.45503499834491,63.395308054476544,-6.425352392677411,-8.900279799809454,-17.591489204326763,-15.921379068721023,10.857303833933202,2.3699951171875284,5.321263476642059,8.149002075195312,0.27607731820708636,16.02192683218354,4.212539696701185,12.08546445368944,-12.443981172456773,92.29187739643857,39.097548427044345,3.936462378494119,2,-4.68499755859375,-15.544998168945312,-27.732501983642578,-21.12000274658203,23.270004272460966,2,0.15600367863134212,-1.5124930858875814,182.9600067138672,-1.6432136914666033,178.3800048828125,-2.3444610220067137,176.39999389648438,0.15600367863134212
6927,2019-02-14,196.47000122070312,203.00999450683597,185.8800048828125,185.8800048828125,2749500.0,0.06794586028732019,-2.2351266379069425,18.258556733577123,76.00303558729408,64.2073298979389,-17.142834499305735,-20.253941904110775,-30.174504439735074,-28.363591027663688,12.336094202594944,19.03999328613284,5.5844701973500435,19.26200180053712,7.726769299255807,30.797234301818435,13.494385549896464,25.029618051177778,-23.888462678660233,76.6595437173735,22.65338835344666,5.767616250640661,2,-7.470001220703125,-16.57000732421875,-39.587501525878906,-33.62000274658203,8.5,3,0.07599120773155477,1.2788394527381706,183.97000122070312,-1.5124930858875814,182.9600067138672,-1.6432136914666033,178.3800048828125,0.07599120773155477
6928,2019-02-15,199.75,200.1000061035156,194.5500030517578,198.6499938964844,781800.0,0.01669465444555218,5.166607327535216,0.10387218922633754,85.00890711089203,65.90547281926573,-18.49744980781864,-22.80010220277262,-33.55172945670628,-31.572848230633895,12.922019079209344,5.550003051757784,6.1897504326309445,21.334000396728527,6.058418820081727,36.60958197337533,13.696209608405127,28.971791185051927,-24.125615861477797,87.75358713446528,27.84365414342215,7.637790788323403,2,-10.75,-19.595001220703125,-41.59499740600586,-36.900001525878906,9.199996948242188,4,0.06738426389920993,-2.2351266379069425,196.47000122070312,1.2788394527381706,183.97000122070312,-1.5124930858875814,182.9600067138672,0.06738426389920993
6929,2019-02-19,199.32000732421875,203.9499969482422,198.47000122070312,200.44000244140625,674000.0,-0.002152654196652115,-2.8865116983745644,-1.018171729782243,87.45746296476088,67.92457945450286,-16.201637640521454,-21.791704663244815,-32.89230197723447,-31.057130627617596,13.32497014791714,5.4799957275390625,6.603852587731097,19.82750701904297,1.9284350403821975,37.72657899770374,10.877971029712569,28.77704300837337,-20.957062148865162,80.74848633466168,13.01576178144316,8.94953598933039,2,-9.850006103515625,-17.835006713867188,-41.16500473022461,-36.470008850097656,7.439987182617216,1,0.07204487670023108,5.166607327535216,199.75,-2.2351266379069425,196.47000122070312,1.2788394527381706,183.97000122070312,0.07204487670023108
6930,2019-02-20,199.8500061035156,200.2700042724609,197.5200042724609,198.77999877929688,380200.0,0.002659034516463432,1.8795756307221205,-0.9553678474114188,87.41792938149179,69.98638054049863,-15.022422482076308,-21.299873388005523,-33.23226795029407,-31.52826898996753,14.40441867091675,2.75,7.118256385573716,19.015505218505837,-0.7631411288771233,38.7941515658888,9.126182044814357,28.904828392197317,-18.416614715415363,81.01855285865753,8.307909058500002,9.889323173691476,2,-10.380004882812472,-17.57000732421872,-41.27250671386716,-37.0000076293945,8.610000610351591,2,0.0737552653700706,-2.8865116983745644,199.32000732421875,5.166607327535216,199.75,-2.2351266379069425,196.47000122070312,0.0737552653700706
6931,2019-02-21,199.82000732421875,200.3699951171875,197.9199981689453,199.9199981689453,332600.0,-0.00015010647175717207,3.900068665598535,-0.09344874793223681,86.55885656902626,73.81859112103429,-13.415184696736247,-20.205314809182966,-32.775264162548865,-31.42749030601243,15.545018653523135,2.4499969482421875,7.5637147189108305,17.65200576782226,-3.494146651273752,38.79815818691827,7.078929558274268,28.22508197737025,-15.684623268901476,77.14448568062927,2.1514158454309324,10.573076209548004,2,-10.350006103515625,-16.035011291503906,-42.60250473022461,-36.970008850097656,9.709991455078125,3,0.09248321013998506,1.8795756307221205,199.8500061035156,-2.8865116983745644,199.32000732421875,5.166607327535216,199.75,0.09248321013998506
6932,2019-02-22,206.3500061035156,206.6499938964844,199.6499938964844,200.63999938964844,539100.0,0.03267940416347592,1.2187066991349904,-57.105295284602185,88.22381400453625,78.34969121922443,-17.11048710864398,-25.547718032343624,-38.875136759823164,-37.89400445102331,16.914027618638467,7.0,8.135818725135664,22.596504211425753,-0.8076392414801603,46.000647664331666,10.89443248497281,34.298575937878695,-19.83686850104732,97.52076016570254,22.28442431867333,11.702071726452955,2,-14.83000946044919,-19.940010070800753,-48.47500228881833,-43.5000076293945,5.559997558593778,4,0.004313057248963803,3.900068665598535,199.82000732421875,1.8795756307221205,199.8500061035156,-2.8865116983745644,199.32000732421875,0.004313057248963803
6933,2019-02-25,204.63999938964844,207.8800048828125,204.3300018310547,207.32000732421875,508100.0,-0.00828692349545812,-1.1515150113978425,-0.4693528517333827,84.13122783025554,80.91886857452472,-12.262947600745548,-22.73676024367643,-36.81370585231929,-36.10729846177219,18.064233392151163,3.5500030517578125,8.667665189252602,19.44749755859374,-5.407260197846682,44.30225531503416,7.020118680373514,31.874876436813963,-15.307701906017911,68.72581754554447,-3.7143821032050113,12.427378878220216,2,-10.75,-16.789993286132812,-45.59749984741211,-41.790000915527344,8.979995727539062,0,0.001612596911839903,1.2187066991349904,206.3500061035156,3.900068665598535,199.82000732421875,1.8795756307221205,199.8500061035156,0.001612596911839903
6934,2019-02-26,202.97999572753903,204.57000732421875,201.19000244140625,203.50999450683597,374500.0,-0.008111824018082858,1.5509235800819936,0.19776015304294497,79.77278011782691,82.33656095160318,-7.5393054011939284,-19.663891458391703,-34.92844380281636,-34.32150887057293,19.628244066370833,3.4499969482421875,10.27536069787908,16.250494384765602,-9.029976953394424,41.53096572292563,3.6102587156855748,28.89073005384563,-10.680065060039396,52.70261711782687,-15.695622723717157,12.640235669080017,2,-7.864990234374972,-14.804992675781222,-41.2399978637695,-40.12999725341794,12.059997558593778,1,0.02941177133886974,-1.1515150113978425,204.63999938964844,1.2187066991349904,206.3500061035156,3.900068665598535,199.82000732421875,0.02941177133886974
6935,2019-02-27,202.47999572753903,203.5,200.1300048828125,202.66000366210938,340500.0,-0.0024632969283887585,2.623649474556388,0.3396383946565497,77.7749332867114,83.59432742808835,-4.446839842683573,-17.56214741359034,-34.18113977658564,-33.63013185381212,21.39569575269166,3.3699951171875,12.261213846991069,14.161994934082003,-10.871552463593048,39.19554233175705,1.6452212352444633,26.678768632919542,-7.687253185589327,45.78307715641292,-19.384220066700244,12.51677369883753,2,-5.599990844726534,-14.304992675781222,-39.30499649047849,-39.62999725341794,11.529998779296932,2,0.021137884579255806,1.5509235800819936,202.97999572753903,-1.1515150113978425,204.63999938964844,1.2187066991349904,206.3500061035156,0.021137884579255806
6936,2019-02-28,200.50999450683597,202.6100006103516,200.30999755859372,202.1999969482422,343000.0,-0.009729362219831006,-1.2009637146820418,9.388488598794664,81.96765137250951,84.25706251533451,0.12973660720260227,-14.014879400821457,-31.95261331043568,-31.484972353296087,23.58546385037793,2.3000030517578693,13.836630251358542,10.734494018554727,-13.524232836652715,34.99322087376217,-1.3948694090489937,22.86385744615845,-3.623289990348212,10.449568193532395,-56.150819386485445,12.129363427603714,2,0.7050094604491903,-12.334991455078153,-36.16999816894534,-37.65999603271487,17.82000732421872,3,0.03964895728307538,2.623649474556388,202.47999572753903,1.5509235800819936,202.97999572753903,-1.1515150113978425,204.63999938964844,0.03964895728307538
6937,2019-03-01,202.2100067138672,204.5500030517578,200.2899932861328,203.16000366210938,288800.0,0.00847844124285424,1.2841901582743231,0.5621275596807491,83.59802148306156,84.10029744557556,-0.7492180412161815,-14.189085654726028,-32.95250186954982,-32.93094074768993,25.75547998473575,4.260009765625,15.010814386556149,11.00400619506837,-12.603982665775703,34.611995055912445,-0.7999882353536805,22.808000625490422,-3.5643741387674766,26.83873330393145,-43.86294216896026,11.803994430422037,3,0.48999786376953125,-14.035003662109375,-37.74250793457031,-39.360008239746094,19.229995727539062,4,0.03619994966810758,-1.2009637146820418,200.50999450683597,2.623649474556388,202.47999572753903,1.5509235800819936,202.97999572753903,0.03619994966810758
6938,2019-03-04,201.72999572753903,203.0500030517578,196.00999450683597,202.97000122070312,477800.0,-0.0023738240956956425,9.05708929602943,1.3052731332016554,81.63096569358011,83.45290885988881,0.04603258028976143,-12.23592111181759,-31.891171864022454,-32.149675635035095,27.38942249465064,7.040008544921847,16.289822154948723,9.190495300292952,-13.575351831349877,31.95634243193578,-2.192428265528463,20.573418866114366,6.150009155273466,66.82234411013363,-6.684494393825133,11.382923565821407,3,0.21500396728518467,-13.554992675781222,-36.83249664306638,-38.89999389648435,18.389999389648466,0,0.050463531205937606,1.2841901582743231,202.2100067138672,-1.2009637146820418,200.50999450683597,2.623649474556388,202.47999572753903,0.050463531205937606
6939,2019-03-05,201.63999938964844,203.1199951171875,199.6199951171875,202.0,315500.0,-0.0004461227373054877,1.6923171726538062,0.29032178674705544,78.80935369971371,82.49640045080235,0.5584556627653399,-10.719460452694591,-31.083511239961126,-31.696332707226645,29.078313494384933,3.5,16.02664478426874,7.845999145507818,-13.954665684690099,29.646663975705735,-3.0543332695911545,18.74633156060679,6.002605285644535,65.92504976075519,-5.359475082911203,10.90033241509896,3,0.30500030517578125,-13.464996337890625,-36.345001220703125,-38.80999755859375,23.970001220703153,1,0.059412793908955264,9.05708929602943,201.72999572753903,1.2841901582743231,202.2100067138672,-1.2009637146820418,200.50999450683597,0.059412793908955264
6940,2019-03-06,201.2400054931641,203.4600067138672,200.27999877929688,202.5200042724609,218500.0,-0.001983703122867997,1.0126609172646237,3.5555461365657726,77.14554749098333,81.45047721990869,1.3146004565194573,-9.020097705012603,-29.696189467086157,-30.913746270870433,30.557109402832605,3.1800079345703125,15.08016022337631,6.327504730224632,-14.523969459040643,27.178978919489907,-4.098232364408005,16.75324182485727,6.169946978759754,61.24128516754297,-7.080844849743926,10.42573709463264,3,0.7049942016601278,-13.065002441406278,-35.192508697509794,-38.99000549316409,25.459991455078097,2,0.06857477348576935,1.6923171726538062,201.63999938964844,9.05708929602943,201.72999572753903,1.2841901582743231,202.2100067138672,0.06857477348576935
6941,2019-03-07,201.9900054931641,203.92999267578125,199.22999572753903,201.72000122070312,308000.0,0.003726893160045597,1.2650704297853232,-0.2109410390291902,63.75872568655019,78.7321340734658,1.011115011634871,-8.535677288822825,-29.276982040078707,-31.148364553794778,31.55800260585393,4.699996948242216,14.092638204706702,6.016004180908226,-13.94440851873253,25.97641688054898,-3.964202168912152,15.996210530728604,5.191947819457994,70.02347778544114,2.6421280638360116,9.980206349820376,3,-0.04500579833987217,-13.815002441406278,-35.30500793457034,-39.74000549316409,31.75,3,0.05950784042173152,1.0126609172646237,201.2400054931641,1.6923171726538062,201.63999938964844,9.05708929602943,201.72999572753903,0.05950784042173152
6942,2019-03-08,201.8999938964844,202.3699951171875,199.3500061035156,199.9199981689453,374700.0,-0.00044562401223724457,1.0684869228960558,7.333201469340955,56.37223067418979,75.64780105612516,0.45092976758857617,-6.817574118224883,-27.886705202236925,-30.56093571804908,33.38367457624848,3.0199890136719034,13.047302944424018,4.670492553710972,-13.265366702886752,22.606351810308695,-4.29743707458789,13.638422182009833,5.058520240021949,74.36869635580756,9.169206385113,8.967929628298856,3,-1.6099929809570597,-12.959991455078153,-34.802494049072294,-39.6499938964844,29.38000488281247,4,0.08137696102652714,1.2650704297853232,201.9900054931641,1.0126609172646237,201.2400054931641,1.6923171726538062,201.63999938964844,0.08137696102652714
6943,2019-03-11,209.4499969482422,209.6300048828125,203.5200042724609,203.5200042724609,494200.0,0.03739476612182924,-1.060711014131756,2.9949522583826904,71.11291041724064,74.68559331161558,-7.090683509046386,-12.4003740195526,-34.33203180065959,-37.671708428389735,35.60147874805352,7.730010986328097,12.317253691755923,10.567995452880865,-5.252766867207782,26.388757772969512,2.6576142928365414,18.47837661292519,-13.440002441406222,98.26915599897296,33.589187428767076,7.91038116004432,3,-6.629997253417969,-17.709991455078125,-42.189998626708984,-47.19999694824219,24.760009765625,0,0.05724519297141328,1.0684869228960558,201.8999938964844,1.2650704297853232,201.9900054931641,1.0126609172646237,201.2400054931641,0.05724519297141328
6944,2019-03-12,210.72000122070312,211.92999267578125,207.82000732421875,210.5500030517578,399400.0,0.00606352012874356,2.1737570476678627,0.028667517523183986,71.97730868237855,74.04141280002304,-7.987251981220879,-11.724438830968836,-34.551059399479755,-38.539976624447064,37.85982243374819,4.1099853515625,10.785450621898292,10.220999908447254,-3.206552880979416,23.648552697873924,3.507223513733919,16.93477630316059,-14.437606506347635,90.47250593831365,26.708421170119962,6.713776394713329,3,-6.750007629394531,-17.26000213623047,-43.33500289916992,-48.470001220703125,21.5,1,0.044608930533552194,-1.060711014131756,209.4499969482422,1.0684869228960558,201.8999938964844,1.2650704297853232,201.9900054931641,0.044608930533552194
6945,2019-03-13,211.52999877929688,212.94000244140625,210.6999969482422,211.8000030517578,569600.0,0.00384395194524223,-1.321239672688461,-1.5882775334350596,72.95173062268458,73.03964382782027,-8.245618840271106,-10.840075992421191,-34.2989865333916,-39.06032069549195,39.56437973837482,2.2400054931640625,9.54620259776894,9.602497863769543,-1.9111135533005381,21.116109280839623,3.8456921552345023,15.359303572304583,-14.621700146484358,89.71551443017745,26.5020169005317,5.756805708535045,3,-7.055000305175781,-17.56499481201172,-43.397499084472656,-49.279998779296875,21.149993896484375,2,0.06656267154686324,2.1737570476678627,210.72000122070312,-1.060711014131756,209.4499969482422,1.0684869228960558,201.8999938964844,0.06656267154686324
6946,2019-03-14,212.6699981689453,213.1699981689453,211.00999450683597,212.47999572753903,424200.0,0.005389303627037156,2.630250807816539,-0.7037016106245755,65.70571376784409,71.05160963724055,-8.358289263858666,-10.244964276335594,-34.44686646011883,-39.912114308941284,41.26048609000148,2.1600036621093466,8.680164852055128,9.307497406005865,0.34652485470863326,18.268469957303097,4.827011130357249,13.787983681654481,-14.799797307617183,96.38205291556763,35.95876860132314,4.4804862756486195,3,-8.080001831054688,-18.589996337890625,-44.22749710083008,-50.41999816894531,17.839996337890653,3,0.06597074763762123,-1.321239672688461,211.52999877929688,2.1737570476678627,210.72000122070312,-1.060711014131756,209.4499969482422,0.06597074763762123
6947,2019-03-15,211.3999938964844,216.77999877929688,210.83999633789062,213.2400054931641,496500.0,-0.0059717133746906015,-3.013506059684335,-9.684147124958397,67.17474923454238,69.44536336401413,-6.31129446870068,-8.220565163006285,-32.08265386195242,-38.349262203127836,41.319738092033774,5.94000244140625,7.963809314417773,7.290993499755899,-1.7395966182392044,16.321583617751003,2.775698440758333,11.806288558753465,-12.3058092505469,59.426794030428134,0.051505035345179806,4.5152950589975545,3,-3.3949966430664347,-15.514991760253935,-41.49248886108401,-49.1499938964844,22.040008544921847,4,0.10567650067018852,2.630250807816539,212.6699981689453,-1.321239672688461,211.52999877929688,2.1737570476678627,210.72000122070312,0.10567650067018852
6948,2019-03-18,213.2100067138672,214.0800018310547,204.33999633789062,207.4900054931641,400200.0,0.008562028711642578,1.611264517343086,-3.1086767230298302,75.79421690974516,69.11034816512874,-7.064525985765698,-9.45526088105953,-32.45311868006371,-39.79640515896597,40.85472403001392,9.740005493164062,7.326698126347424,8.428005981445324,-1.219887079140733,18.07589904203138,3.6040594511522954,13.251952511738352,-12.347240654593747,71.30232021862749,10.625156507624617,4.823946530293035,3,-5.205009460449219,-17.32500457763672,-43.3025016784668,-50.96000671386719,22.229995727539062,0,0.08475208243710641,-3.013506059684335,211.3999938964844,2.630250807816539,212.6699981689453,-1.321239672688461,211.52999877929688,0.08475208243710641
6949,2019-03-19,213.67999267578125,215.9600067138672,213.2400054931641,214.22999572753903,363300.0,0.0022043335074080073,-2.8042575895001915,-0.09615435915766785,78.28277262516268,69.23670651337089,-6.310667382419467,-9.269525822246521,-31.644743824905788,-39.948678209545506,40.14711138952201,2.75,6.4604240297821605,8.17999267578125,-1.8847364845183279,18.244721836080828,3.147628095631461,13.212357255931039,-11.225503344505455,75.08034167905522,12.00202193307608,5.032364580149792,3,-5.674995422363281,-17.094993591308594,-43.77248764038086,-51.42999267578125,17.730010986328125,1,0.09607831683725454,1.611264517343086,213.2100067138672,-3.013506059684335,211.3999938964844,2.630250807816539,212.6699981689453,0.09607831683725454
6950,2019-03-20,214.58999633789062,216.19000244140625,211.7899932861328,213.0399932861328,540600.0,0.004258721889279338,-1.1728423900143545,-2.8181717297823625,87.56663493865169,71.88202976360438,-5.7304449580555,-9.506004121180126,-31.314247038265677,-40.50882053730254,39.4825417891674,4.4000091552734375,5.822038203051022,8.352996826171875,-2.1201408313680474,18.826134483711797,3.116427997401928,13.589565654941822,-10.702956061812728,82.395482221797,12.137008665773394,5.2365688287699586,3,-6.524993896484375,-16.25,-43.899993896484375,-52.339996337890625,14.589996337890625,2,0.0821566950169128,-2.8042575895001915,213.67999267578125,1.611264517343086,213.2100067138672,-3.013506059684335,211.3999938964844,0.0821566950169128
6951,2019-03-21,218.3000030517578,219.38999938964844,214.25,214.25,259200.0,0.01728881484309941,-1.5382693908922052,2.6129000502062394,88.77101849141927,75.4818950766299,-7.69252684808103,-12.39610426898389,-33.74859398264752,-43.732709328729584,38.90355642369674,5.1399993896484375,5.611877980063213,11.13900375366211,-0.17725527519147022,22.45526278251569,5.480874239235305,16.797133268088913,-13.123666925358009,92.75750088460404,16.304192050454546,5.658129514426794,3,-6.845001220703125,-17.43000030517578,-45.83750534057617,-55.86500549316406,8.610000610351562,3,0.06587260386164084,-1.1728423900143545,214.58999633789062,-2.8042575895001915,213.67999267578125,1.611264517343086,213.2100067138672,0.06587260386164084
6952,2019-03-22,207.2400054931641,218.75,207.0,218.0200042724609,534500.0,-0.050664211653590585,-1.0870319377290172,-2.6617260879885025,58.793499457444064,74.11307163665248,4.6987324549508,-1.3344283083424386,-21.640236742754638,-32.29642803358337,37.319117618521084,11.75,5.3007999873873075,0.034506225585971606,-11.275322657758664,11.344335108930608,-5.620408216086361,5.689420667258304,-0.3580297751744581,19.269159915118756,-55.989858234923254,5.654914441672321,3,4.62499237060544,-4.605003356933622,-33.3850021362305,-44.405006408691435,3.8999938964843466,4,0.11228521712444861,-1.5382693908922052,218.3000030517578,-1.1728423900143545,214.58999633789062,-2.8042575895001915,213.67999267578125,0.11228521712444861
6953,2019-03-25,204.97000122070312,208.6100006103516,203.3000030517578,207.1199951171875,551300.0,-0.010953504209088805,1.070172516359298,0.19944287012476078,54.96866509145933,72.22322234877258,7.0028431333096535,1.01353074248442,-18.33114882064808,-29.62279563471202,35.34539392410353,5.309997558593778,5.653226781143587,-2.251998138427723,-13.54702085542965,9.043024578574204,-7.899509496928687,3.3955132200732407,14.419998168945312,10.379108446486116,-63.33169893779339,5.647511358500957,3,6.375,2.0,-20.520004272460938,-32.99000549316406,0.149993896484375,0,0.13889838050031433,-1.0870319377290172,207.2400054931641,-1.5382693908922052,218.3000030517578,-1.1728423900143545,214.58999633789062,0.13889838050031433
6954,2019-03-26,208.9499969482422,209.4900054931641,206.3800048828125,207.0,476500.0,0.019417454768191122,1.0527961727306865,-0.9069778995330088,60.39361805414993,70.82787650782429,3.0680015448407403,-2.6311769916633523,-21.296267126524185,-33.09017007525378,33.969625703219045,4.520004272460966,6.389355137197981,1.4294975280761832,-9.707946584582459,12.566941640734825,-4.139224528253152,6.998219584405518,10.11820251464843,35.11494830598004,-38.51365757222219,5.568722056329326,3,2.3950042724609375,-1.25,-24.37249755859375,-36.970001220703125,-3.0099945068359375,1,0.12677676898806434,1.070172516359298,204.97000122070312,-1.0870319377290172,207.2400054931641,-1.5382693908922052,218.3000030517578,0.12677676898806434
6955,2019-03-27,206.75999450683597,209.80999755859372,203.52999877929688,208.9600067138672,403400.0,-0.010480988147363757,2.220517234633625,-1.1282131538792453,56.189962868856114,69.77057085238118,5.040259908689563,-0.10971221877511539,-18.10912837493609,-30.52185607149616,32.57429977085552,6.279998779296847,6.05197637876276,-0.9745048522948991,-11.865915395930699,9.9169056913409,-6.420210124112799,4.471200419523001,11.992841027831986,21.503991563566466,-50.40858682280709,5.445705271817897,3,4.585006713867159,0.9400024414062216,-21.282493591308622,-34.30999755859378,-0.2999877929687784,2,0.11922039954619179,1.0527961727306865,208.9499969482422,1.070172516359298,204.97000122070312,-1.0870319377290172,207.2400054931641,0.11922039954619179
6956,2019-03-28,208.4600067138672,209.4499969482422,205.0,207.25999450683597,289900.0,0.008222152506272229,1.7987466651311874,-0.54545706755444,58.17140997720306,68.77019982378792,2.995239661085691,-1.2475541908814876,-18.861634774186996,-31.875816000710756,31.103568691286494,4.4499969482421875,5.5996916168951145,0.3280067443847656,-10.019951794166104,10.675965282935636,-4.845972524890669,5.501986013660201,9.983772171142562,33.398088552350494,-36.625647552408246,5.1739792692754305,3,2.8849945068359375,-0.760009765625,-22.585006713867188,-36.010009765625,-2.1000061035155966,3,0.09939549695186556,2.220517234633625,206.75999450683597,1.0527961727306865,208.9499969482422,1.070172516359298,204.97000122070312,0.09939549695186556
6957,2019-03-29,209.52999877929688,211.9900054931641,208.02999877929688,211.08999633789062,339100.0,0.005132840981332043,1.3571357208381165,-1.2999847413661871,50.118838066078766,65.91737995226944,1.8238953732259802,-1.8351204446436782,-19.027266528538973,-32.63313189841267,29.509944650550036,3.960006713867216,5.037002524015577,1.031999206542963,-8.94520059531834,11.009199008404266,-3.9566006943876744,6.0205991074736005,8.610904589047834,71.69153023311327,5.024163946522293,4.988599900930645,3,1.81500244140625,-1.8300018310546875,-22.90250015258789,-37.08000183105469,-8.709991455078125,4,0.08294757306384226,1.7987466651311874,208.4600067138672,2.220517234633625,206.75999450683597,1.0527961727306865,208.9499969482422,0.08294757306384226
6958,2019-04-01,211.91000366210938,213.47000122070312,209.5,211.2400054931641,245500.0,0.011358778679321224,1.0949911627700992,-0.42948667788252803,51.71124787597074,62.96498831347033,-0.8492112683757682,-3.5978229270850193,-20.677761443486702,-34.66843749221863,28.81994510733777,3.970001220703125,4.756359167363371,2.903003692626953,-6.65006931242479,12.456076697678697,-1.8735328098989044,7.679540195152811,5.934081699903601,84.305863426196,19.796669928556753,4.77653650252587,4,-0.56500244140625,-4.2100067138671875,-22.94500732421875,-38.110008239746094,-11.860000610351562,0,-0.0036336381442789722,1.3571357208381165,209.52999877929688,1.7987466651311874,208.4600067138672,2.220517234633625,206.75999450683597,-0.0036336381442789722
6959,2019-04-02,213.6199951171875,214.6999969482422,209.8300018310547,212.22999572753903,339300.0,0.008069422988660424,1.743656862365841,2.0746316244962473,52.929626508446454,59.1164318212253,-2.870468851253605,-4.600136330963068,-21.694255093405417,-36.01932869619594,28.14866421774424,4.8699951171875,4.574065864469617,4.013995361328114,-5.085706542952664,13.113697265608891,-0.5358555908122753,8.563846313468503,3.933208598620382,90.3312264270795,27.81207070299986,4.549850952140393,4,-2.274993896484375,-5.9199981689453125,-22.74999237060547,-39.204994201660156,-18.080001831054688,1,-0.03979028271832452,1.0949911627700992,211.91000366210938,1.3571357208381165,209.52999877929688,1.7987466651311874,208.4600067138672,-0.03979028271832452
6960,2019-04-03,215.0399932861328,218.58999633789062,214.44000244140625,215.3300018310547,309000.0,0.006647309247274968,-4.570498115680813,-0.2086393325649005,53.296236874050315,55.17478941929541,-4.715843483051003,-5.199864533888075,-22.235859308464796,-37.239811002276326,27.59348156541363,4.970001220703125,4.061976726423666,4.743994140625006,-3.7578715688774196,13.245859850127431,0.49306128587380726,8.994926995376204,-11.739990234375,73.87782186622114,14.995936090364559,4.250932854751212,4,-4.014991760253906,-7.339996337890625,-23.394989013671875,-40.62499237060547,-19.149993896484375,2,-0.04231766707980733,1.743656862365841,213.6199951171875,1.0949911627700992,211.91000366210938,1.3571357208381165,209.52999877929688,-0.04231766707980733
6961,2019-04-04,214.00999450683597,217.42999267578125,212.75999450683597,215.7700042724609,327300.0,-0.004789801020530726,-1.1924823772136097,6.068820372513747,53.65443870014456,54.60378266848436,-4.870570820990309,-3.397371504270126,-20.325837959874406,-36.03821095140668,27.127395326070815,4.669998168945284,3.398715890642052,3.112995910644571,-4.577304155682526,10.803295976971668,-0.7321541225189776,6.95814594380812,-10.404191589355491,56.6287605120946,-2.093971066535431,3.8451500331635557,4,-3.064994812011747,-6.309997558593778,-21.48249053955081,-39.59499359130862,-33.0,3,-0.03527866915919953,-4.570498115680813,215.0399932861328,1.743656862365841,213.6199951171875,1.0949911627700992,211.91000366210938,-0.03527866915919953
6962,2019-04-05,218.3300018310547,219.66000366210938,214.67999267578125,214.6999969482422,410100.0,0.020186007359954017,-1.7138925153210987,-2.062491330281659,56.69805723922125,54.795937351569016,-8.327783452496249,-6.770499022802994,-23.745514372770344,-40.19552049941768,26.744681693570378,5.650009155273409,2.553639824971924,6.611502838134754,-0.5221768392038655,13.745182515473374,3.0446629994654586,10.17834267680405,-14.424515045166004,86.90943551511911,28.547841423537136,3.56683983866931,4,-6.7350006103515625,-10.495002746582031,-23.634998321533203,-43.915000915527344,-31.610000610351562,4,-0.054825269639147245,-1.1924823772136097,214.00999450683597,-4.570498115680813,215.0399932861328,1.743656862365841,213.6199951171875,-0.054825269639147245
6963,2019-04-08,221.44000244140625,221.8300018310547,213.97999572753903,217.0200042724609,449000.0,0.014244494958407516,2.0192348886548013,1.2176287117059634,59.49584771390867,54.69618509154221,-9.896552747377427,-9.419104214548042,-25.93981302305093,-43.10743935424421,25.61233531992315,7.850006103515653,1.3215832970028316,9.12200317382812,0.8643356243948972,17.37967072326134,4.993169399111508,13.25083694854473,-16.904334980468747,96.75000508626303,38.83007388083803,4.128833774716606,4,-8.760002136230469,-12.520004272460938,-26.002498626708984,-47.025001525878906,-36.260009765625,0,-0.0931177514895648,-1.7138925153210987,218.3300018310547,-1.1924823772136097,214.00999450683597,-4.570498115680813,215.0399932861328,-0.0931177514895648
6964,2019-04-09,220.1199951171875,223.6300048828125,219.5,221.44000244140625,344100.0,-0.005961015668648373,-2.2265693917936247,-0.2986443147178312,56.69977727428688,54.752831136590075,-7.627574609684473,-7.7564419781187155,-23.583861431470837,-41.530028675343715,24.273348350519246,4.1300048828125,1.5298242124250692,7.331996154785145,-1.5863190703701946,16.250311379940484,2.872838542207461,11.791153767362829,-14.546667594042958,67.70923261138405,12.353015797906806,4.459157612577676,4,-5.80499267578125,-8.689994812011719,-25.059993743896484,-45.704994201660156,-30.09999084472659,1,-0.09117750549987436,2.0192348886548013,221.44000244140625,-1.7138925153210987,218.3300018310547,-1.1924823772136097,214.00999450683597,-0.09117750549987436
6965,2019-04-10,225.6100006103516,226.42999267578125,221.0399932861328,221.0399932861328,525400.0,0.024940966813311594,-1.3588580968280468,-3.462107550746773,58.49012131175204,54.78824350709552,-11.356802420663115,-12.793451081791687,-27.903445407199428,-46.71915192571069,22.885363958546268,6.30999755859375,2.2578198569269716,12.118001556396507,1.5478700043238973,22.688133108469117,6.832935780360202,17.403067332432812,-18.592138898433603,94.00152029798753,41.58448357743275,5.2850657760363005,4,-8.380004882812528,-12.780006408691435,-30.549999237060575,-51.19499969482425,-46.49000549316409,2,-0.13328313125689994,-2.2265693917936247,220.1199951171875,2.0192348886548013,221.44000244140625,-1.7138925153210987,218.3300018310547,-0.13328313125689994
6966,2019-04-11,226.6999969482422,226.9900054931641,224.3699951171875,225.8000030517578,341400.0,0.004831329883169033,2.540528280099702,0.19693489148580845,79.41351481504036,58.04320759031347,-10.714060510660886,-13.469026300566156,-27.8071772706856,-47.44123171268532,21.42327909447254,2.620010375976591,2.534684683550097,12.50649795532226,0.4135250979210241,24.599470812723496,6.460011526621628,18.552984384022892,-17.74092213993788,97.77088142018032,39.46054849792723,6.046486428700624,4,-8.454994201660156,-13.589996337890625,-31.639995574951172,-52.284996032714844,-53.42999267578125,3,-0.1359064754007384,-1.3588580968280468,225.6100006103516,-2.2265693917936247,220.1199951171875,2.0192348886548013,221.44000244140625,-0.1359064754007384
6967,2019-04-12,233.7400054931641,234.0,228.13999938964844,228.13999938964844,585500.0,0.031054294837636,-1.0928550798088295,6.222271201383505,88.0052682098529,62.075876516300376,-15.599145627956233,-19.762813273755057,-33.62687074348861,-54.15886577541764,19.801700112014853,7.3000030517578125,3.4325787484366117,18.42950592041018,3.60457383216567,33.25443800865469,11.017039876287924,25.841971964532434,-22.61721900267662,98.70132641683024,32.90996102603181,7.412466044122257,4,-11.825004577636747,-17.06500244140628,-38.680004119873075,-59.32500457763675,-55.650009155273466,4,-0.22559258041888874,2.540528280099702,226.6999969482422,-1.3588580968280468,225.6100006103516,-2.2265693917936247,220.1199951171875,-0.22559258041888874
6968,2019-04-15,231.27999877929688,234.52999877929688,230.8999938964844,233.22000122070312,603300.0,-0.010524542894045363,-1.6888803490291289,-0.3464286298167295,80.73215241975288,65.16504606200108,-11.289797627038979,-16.73779195301023,-29.99704128652536,-51.416097677990194,19.62211233656538,3.6300048828124716,4.162814855446726,15.065999603271479,-1.3383323550565365,31.470331561599494,6.863833624107485,23.268165582435472,-16.95440239747765,78.37657841678121,8.345264095259893,8.202165979164,4,-7.635002136230469,-12.364997863769531,-36.66499710083008,-56.86499786376953,-56.75,0,-0.19266688772822038,-1.0928550798088295,233.7400054931641,2.540528280099702,226.6999969482422,-1.3588580968280468,225.6100006103516,-0.19266688772822038
6969,2019-04-16,234.2100067138672,234.9499969482422,231.33999633789062,232.5500030517578,325800.0,0.01266866114681342,1.2993750668182835,-0.8556709139531226,87.02452682160612,68.91263383395173,-12.283727819385092,-19.026373818873537,-31.74709499852281,-53.86316672451096,19.235378735597358,3.6699981689453125,5.420949946002281,16.969506835937494,-1.237467147641496,35.176480819516485,7.866019844148013,26.072993827726975,-16.651705948451536,94.68015787522242,17.74581543349484,9.103486991789495,4,-10.355010986328125,-15.085006713867188,-36.93000411987305,-58.920005798339844,-62.540008544921875,1,-0.20934209740229237,-1.6888803490291289,231.27999877929688,-1.0928550798088295,233.7400054931641,2.540528280099702,226.6999969482422,-0.20934209740229237
6970,2019-04-17,232.22000122070312,235.97999572753903,230.00999450683597,235.3999938964844,354300.0,-0.00849667151752076,1.7511549577042984,-1.9156540123173258,81.79868135745929,72.0397719069867,-8.493655453711227,-16.493480586509577,-28.650722941667368,-51.283204972606114,19.02420115279609,5.970001220703068,6.526087119038522,14.098001098632807,-5.240618405996429,33.43662060326204,4.428691346318203,23.76731085094741,-11.531195142378692,67.61417477029693,-14.214714198314255,9.66930975231461,4,-7.240005493164091,-12.580001831054688,-33.5050048828125,-54.49000549316406,-56.540008544921875,2,-0.18172421292916585,1.2993750668182835,234.2100067138672,-1.6888803490291289,231.27999877929688,-1.0928550798088295,233.7400054931641,-0.18172421292916585
6971,2019-04-18,232.67999267578125,233.7899932861328,228.7100067138672,231.8000030517578,312600.0,0.001980843392731524,2.2774203710357797,-0.27672693422390876,81.49656418028192,74.79516156710456,-6.735063369584111,-16.67590438981415,-28.037121461503233,-51.17730869222231,18.317498527693676,5.079986572265625,7.588771174838712,13.838993072509766,-6.567299701557431,34.24528584657696,3.6358466854761673,24.042139459543364,-8.932948667613886,57.90810467845612,-24.161978259725878,10.203146387033595,4,-7.699996948242216,-13.039993286132812,-33.459991455078125,-52.949989318847656,-56.779998779296875,3,-0.2301873785651387,1.7511549577042984,232.22000122070312,1.2993750668182835,234.2100067138672,-1.6888803490291289,231.27999877929688,-0.2301873785651387
6972,2019-04-22,230.50999450683597,232.91000366210938,229.6999969482422,231.50999450683597,351000.0,-0.009326105540878982,-1.4503913711968903,-1.1363770352516862,75.45153082636693,76.5680152462666,-2.9677274448809214,-13.358066075337007,-24.66862617888117,-48.45883459387929,18.994707114901953,3.2100067138671875,8.598605540195166,10.505495452880893,-9.768872528657027,30.779863434418814,0.368311462111933,20.642679443649854,-4.316360154794268,24.759154237836466,-54.672344796717766,10.137183990768959,4,-2.7699966430664347,-10.869995117187528,-31.17499542236331,-50.66499328613284,-61.889999389648466,0,-0.2483189085004187,2.2774203710357797,232.67999267578125,1.7511549577042984,232.22000122070312,1.2993750668182835,234.2100067138672,-0.2483189085004187
6973,2019-04-23,233.44000244140625,233.5399932861328,229.05999755859372,231.3699951171875,571200.0,0.012710980019928764,2.9471519029886113,-2.07000732421875,76.24468508980293,78.73967167021283,-4.488544803100751,-14.804865590566038,-26.32880686781499,-50.88226768352456,20.27167690809748,4.479995727539091,9.876095347477872,12.012003326416021,-7.810562568846734,31.834569221678777,2.1007203787846436,21.9232862740474,-5.289095814265096,65.06193776419599,-12.454181725160737,9.911282947631378,4,-4.9300079345703125,-13.800003051757812,-31.49500274658203,-51.790000915527344,-63.6199951171875,1,-0.237105918114478,-1.4503913711968903,230.50999450683597,2.2774203710357797,232.67999267578125,1.7511549577042984,232.22000122070312,-0.237105918114478
6974,2019-04-24,235.44000244140625,237.1499938964844,231.00999450683597,233.3000030517578,480700.0,0.008567511904914449,1.2086399051536774,1.033812472357364,76.60405157417283,80.75233058825957,-4.567151595207804,-15.513954508052166,-27.073389798376468,-52.351575336316074,21.660173490305564,6.1399993896484375,10.859478586350406,12.687503051757801,-7.164511260924058,32.53951736443966,2.7614958954168856,22.613510208098717,-6.380004882812528,79.73940696734697,1.6902368062454514,9.92600715634093,4,-4.6800079345703125,-15.215003967285156,-33.49500274658203,-53.790000915527344,-64.0,2,-0.25870711446865535,2.9471519029886113,233.44000244140625,-1.4503913711968903,230.50999450683597,2.2774203710357797,232.67999267578125,-0.25870711446865535
6975,2019-04-25,231.41000366210938,235.3999938964844,229.42999267578125,235.3500061035156,433200.0,-0.017116882167463543,1.955462222960798,-1.841123161279729,71.04498237711314,79.8224936507121,0.4158273771813299,-10.058243298691195,-21.956568644817708,-47.96109767042151,23.447059262994262,6.010009765625,11.451585897405351,7.425003814697277,-11.273702943398916,26.12371057279347,-1.9243495643508197,16.774357193745374,5.739990234375028,31.990533751082385,-46.75361120025684,9.349353379048095,4,1.2349929809570312,-11.185005187988281,-29.115005493164062,-49.76000213623047,-63.720001220703125,3,-0.2581565383854051,1.2086399051536774,235.44000244140625,2.9471519029886113,233.44000244140625,-1.4503913711968903,230.50999450683597,-0.2581565383854051
6976,2019-04-26,229.17999267578125,231.58999633789062,227.83999633789062,231.0,422600.0,-0.00963662309769564,1.5,0.46193050671541547,63.821628268341335,77.1354225460997,3.3912467110070565,-6.5312107873781144,-18.67580040693835,-45.37688175249883,25.18689110097282,3.75,12.319239972910367,4.158993530273449,-13.163303699762565,21.481290760309463,-4.502155084744572,12.82014214529147,7.970001220703153,14.393090110466405,-60.70259095084994,8.661148615018007,4,3.31500244140625,-8.954994201660156,-25.977493286132812,-45.964996337890625,-52.09999084472656,4,-0.23344097089524718,1.955462222960798,231.41000366210938,1.2086399051536774,235.44000244140625,2.9471519029886113,233.44000244140625,-0.23344097089524718
6977,2019-04-29,226.91000366210938,230.08999633789062,225.83999633789062,228.8000030517578,751100.0,-0.009904830640618867,-1.1091737943516173,1.038457024045072,57.12053677837631,74.51190969705786,5.1299869008532255,-3.048702981999014,-15.76274128781617,-42.792310041746816,26.458458695874626,4.25,12.68384560675645,1.0200042724609375,-14.699835210639492,16.739843755561367,-6.839915469089277,8.879924014011152,9.867590332031284,9.460721089243,-60.297671608594165,7.859919741550213,4,4.584991455078125,-6.685005187988281,-20.747501373291016,-41.21000671386719,-45.32000732421875,0,-0.22480282465458756,1.5,229.17999267578125,1.955462222960798,231.41000366210938,1.2086399051536774,235.44000244140625,-0.22480282465458756
6978,2019-04-30,211.13999938964844,226.33999633789062,210.02999877929688,225.91000366210938,1301600.0,-0.06949893798399465,1.0870132291738868,7.81481959907317,41.50587359113917,69.45428156033931,19.82780052222583,13.344854341222742,0.374602633296206,-26.82129946885283,27.346125993746302,16.8800048828125,11.832663059906082,-14.711499786376947,-30.578585896061014,1.1555863233071193,-22.64504284121898,-6.777956731534914,24.981338745117228,4.092923341450346,-63.201394032212505,7.933543054842035,4,12.449996948242188,9.084999084472656,-3.8899993896484375,-25.37999725341797,-29.38000488281247,1,-0.2013829894637461,-1.1091737943516173,226.91000366210938,1.5,229.17999267578125,1.955462222960798,231.41000366210938,-0.2013829894637461
6979,2019-05-01,205.1199951171875,214.3999938964844,204.22000122070312,212.25999450683597,1096900.0,-0.028511908164550626,-1.277406548317014,0.483412141116383,30.81101890299682,63.78898573206571,23.789118773702285,19.705732426302205,6.713429396553295,-20.467994428367263,28.34772450637782,10.179992675781278,9.623240895456462,-20.306504058837902,-37.91304633366684,-2.6999617840089627,-29.10977519625237,-11.503232921423432,28.914035869140662,2.8864467860617413,-58.50851966461892,8.803271137414466,5,15.56500244140625,15.220001220703125,4.037506103515625,-17.029998779296875,-16.75,2,-0.17209432836034066,1.0870132291738868,211.13999938964844,-1.1091737943516173,226.91000366210938,1.5,229.17999267578125,-0.17209432836034066
6980,2019-05-02,205.94000244140625,207.97000122070312,202.50999450683597,206.13999938964844,654100.0,0.003997695708554794,1.829018575398552,0.028010779459189037,30.45935756296184,58.118184996807926,21.064411839343933,19.150897724899778,6.211260490156491,-20.971457659772966,28.924207393021394,5.460006713867159,7.860650605809042,-19.0314971923828,-38.17174209196932,0.10874770720371885,-28.601619642176047,-9.461374742589555,25.11262556835942,11.795074685680948,-43.13973811043782,9.570122449793255,5,13.889991760253935,13.889991760253935,3.5824966430664062,-17.595001220703125,-11.430007934570284,3,-0.167524519719358,-1.277406548317014,205.1199951171875,1.0870132291738868,211.13999938964844,-1.1091737943516173,226.91000366210938,-0.167524519719358
6981,2019-05-03,206.4600067138672,208.47999572753903,204.5500030517578,206.5399932861328,506400.0,0.0025250279998849656,-1.0153840134590408,0.39993896391241324,20.729638046090628,52.03797468788833,18.36527269469923,19.010968106620965,6.022657368527433,-21.053078177334328,29.830777414296882,3.9299926757812216,5.406427360264502,-18.133993530273443,-38.44643871760212,2.178451657055234,-28.290216123937768,-7.977770936609119,21.167505275546915,14.322015753398423,-33.62764812070814,10.156222593664333,5,13.369987487792997,13.369987487792997,3.0624923706054688,-17.2550048828125,-14.389999389648438,4,-0.18778457333963117,1.829018575398552,205.94000244140625,-1.277406548317014,205.1199951171875,1.0870132291738868,211.13999938964844,-0.18778457333963117
6982,2019-05-06,206.3600006103516,206.5,199.33999633789062,201.19000244140625,771800.0,-0.00048438487001600805,1.6275257509708234,-64.63582602060318,21.83546803296639,45.99250612601761,16.404449757436367,19.150065761376766,6.249221731616615,-20.551216157845545,30.6768398095101,7.160003662109375,3.1383505861219874,-17.635499572753872,-39.37997405604463,4.108974910536887,-28.507736814399237,-6.763262331108507,18.253409281153125,26.000015823929502,-17.353120634493372,10.872237241645378,5,11.884994506835909,11.884994506835909,3.1624984741210653,-16.36000061035159,-12.729995727539091,0,-0.14188795644841712,-1.0153840134590408,206.4600067138672,1.829018575398552,205.94000244140625,-1.277406548317014,205.1199951171875,-0.14188795644841712
6983,2019-05-07,200.82000732421875,206.27999877929688,196.92999267578125,203.50999450683597,648400.0,-0.026846255426183352,1.2721776324205867,-0.5203071828487635,14.365011563779234,39.07705723597387,18.808617728451054,24.312572328217072,11.909134489987167,-14.671033135579222,31.363027877428763,9.430007934570341,0.5380196615257091,-22.144493103027344,-46.228639453279044,1.9396532472243564,-34.18656627815321,-10.10241992790148,20.255124669780002,22.266825281200123,-13.990933827550965,12.042073175125855,5,15.344985961914062,16.219985961914062,8.702491760253906,-9.315010070800781,-6.82000732421875,1,-0.09575744589672164,1.6275257509708234,206.3600006103516,-1.0153840134590408,206.4600067138672,1.829018575398552,205.94000244140625,-0.09575744589672164
6984,2019-05-08,200.0500030517578,203.27999877929688,198.6999969482422,200.44000244140625,391600.0,-0.00383430058947154,-1.9643913543729352,0.144981876556374,14.749086161792533,32.82195765649381,15.679488948227004,24.771960502240972,12.846098264588022,-13.618386590150237,31.85211007208687,4.5800018310546875,-1.8527632740977253,-21.910997772216803,-48.07671158240265,4.254716037969047,-34.99385467730971,-8.828140867123892,17.16190665132615,27.01306971084939,-5.060272006853939,13.082856905092923,5,14.209991455078125,16.989990234375,9.472496032714844,-7.2700042724609375,-9.240005493164091,2,-0.09142718453340781,1.2721776324205867,200.82000732421875,1.6275257509708234,206.3600006103516,-1.0153840134590408,206.4600067138672,-0.09142718453340781
6985,2019-05-09,195.5399932861328,199.9600067138672,191.63999938964844,197.8800048828125,721600.0,-0.022544412381029333,1.559996243999202,6.000039125161392,12.62080249251261,27.132977014735058,16.27806192105342,28.368143696416837,17.490222128644945,-8.837594231577185,32.25319568896571,8.410003662109375,-4.89227808844862,-24.91750717163086,-53.54067012912461,3.705655785862888,-39.22908865037772,-10.605925692884,18.426809692582708,23.15911368525211,-5.41306126204433,14.311581478746868,5,15.325004577636719,18.855003356933594,13.982505798339844,-1.9349899291992188,-2.5499877929687216,3,-0.036667681370191496,-1.9643913543729352,200.0500030517578,1.2721776324205867,200.82000732421875,1.6275257509708234,206.3600006103516,-0.036667681370191496
6986,2019-05-10,195.88999938964844,197.25,192.6199951171875,194.5500030517578,668800.0,0.0017899463819837091,1.2807919541785053,-0.5726451697042809,13.832050184979906,22.32314517102435,11.967812911400785,26.974581669254235,17.344671111164217,-8.897663098968252,32.60757105916301,4.6300048828125,-8.412806606420105,-23.02700119018556,-53.49263833954683,7.438635959175713,-38.259819764866194,-7.794182615504923,14.05797894303501,28.60026800429218,-0.4354647112327896,15.232818574680639,5,13.099998474121094,18.50499725341797,13.47249984741211,-1.9599990844726562,5.919998168945284,4,-0.007044794972240864,1.559996243999202,195.5399932861328,-1.9643913543729352,200.0500030517578,1.2721776324205867,200.82000732421875,-0.007044794972240864
6987,2019-05-13,181.00999450683597,190.8300018310547,180.97999572753903,190.0,1199800.0,-0.07596102368255353,-1.176796194914518,-6.708977658338816,6.169561990667177,18.39688832652746,21.96169916742474,39.73908035772931,32.20563468479145,6.394991549825733,32.51891118551137,14.910003662109403,-12.148593211039866,-35.27050552368161,-69.25791311339853,-1.283097933964683,-52.26420931854008,-18.27680172882313,25.642547616101183,0.11857223588298156,-23.35379773125359,16.993703794858465,5,16.680000305175753,28.055000305175753,28.312503814697237,12.920005798339815,19.52000427246091,0,0.06110166926150096,1.2807919541785053,195.88999938964844,1.559996243999202,195.5399932861328,-1.9643913543729352,200.0500030517578,0.06110166926150096
6988,2019-05-14,186.72000122070312,189.0200042724609,181.25,182.3699951171875,992400.0,0.03154525654466833,-1.3581209682274238,-0.48387135100455203,11.649903311433249,16.267875483020394,13.88342260219926,32.16890039350861,26.558019404389682,1.0717975418461094,32.37293654085899,8.010009765624943,-15.523427533910422,-27.33249893188477,-62.98134733058643,8.316349466816888,-45.1569231312356,-9.508074732533942,14.798031623154401,25.739931424411278,8.997280069663265,17.82442419935083,5,8.009994506835909,22.344993591308594,22.994998931884766,7.345001220703125,14.399993896484375,1,0.03700730300414756,-1.176796194914518,181.00999450683597,1.2807919541785053,195.88999938964844,1.559996243999202,195.5399932861328,0.03700730300414756
6989,2019-05-15,185.17999267578125,187.30999755859372,184.2899932861328,185.47999572753903,479500.0,-0.008247689239791689,-1.9038477056816658,-0.06896612202804153,12.125212455239975,14.230748248829075,13.742677842970238,31.46035532429653,28.146712019977258,3.055702915867556,32.17610391493798,3.020004272460909,-18.769708557708498,-26.421006774902338,-62.96540332465406,10.123389774849386,-44.693205049778214,-8.148808500026462,12.230432744812589,22.12852748751091,7.012470858449888,18.27219827487587,5,9.550003051757784,23.88500213623047,25.620006561279297,9.970008850097656,14.930007934570341,2,0.047629375057061774,-1.3581209682274238,186.72000122070312,-1.176796194914518,181.00999450683597,1.2807919541785053,195.88999938964844,0.047629375057061774
6990,2019-05-16,190.0200042724609,191.83999633789062,185.5,186.02999877929688,956600.0,0.026136795486074504,-1.510888121417586,-13.299883017141697,19.23322499859131,14.064480132440263,7.1598655988572375,24.55570887656853,23.425524583333583,-1.1792255398083,31.97022002493538,6.660003662109375,-20.06922992009342,-19.47099533081058,-55.87558005624831,16.93358939462715,-37.67328769352943,-1.2687029680917306,4.104335209521963,55.56242268616505,38.68789571600341,18.202292362718858,5,3.719993591308622,19.04499053955081,22.852497100830107,6.029998779296903,10.019989013671903,3,0.004157421683877338,-1.9038477056816658,185.17999267578125,-1.3581209682274238,186.72000122070312,-1.176796194914518,181.00999450683597,0.004157421683877338
6991,2019-05-17,179.1199951171875,188.0,178.8800048828125,188.0,835700.0,-0.05736242979788797,1.0540518248676884,-2.2255620695325775,16.936519116642245,13.520152475070915,15.392541960286792,32.925507724561385,34.2959702958847,10.344311031188283,32.257415677411466,11.139999389648409,-20.602132729436278,-27.693004608154297,-64.78855788047485,9.402548664166261,-46.240781244314576,-9.145227971994018,12.720001220703125,1.8517777207404285,-15.301232147849497,18.547776636160282,5,13.460006713867188,28.895004272460938,35.90999984741211,18.330001831054688,18.410003662109375,4,0.07743418241443267,-1.510888121417586,190.0200042724609,-1.9038477056816658,185.17999267578125,-1.3581209682274238,186.72000122070312,0.07743418241443267
6992,2019-05-20,173.27000427246094,177.7100067138672,171.69000244140625,177.63999938964844,970800.0,-0.03265961927309824,1.6696191739295188,0.4921162966526909,19.631151292137773,14.105279111555197,17.94187986641907,36.11919886118113,40.050712545769784,16.843632099413583,32.72563491798294,7.42999267578125,-21.456573340825344,-30.68099594116211,-68.89409510866093,7.532103226336716,-49.787545524911536,-11.574446357412683,18.569992065429688,7.841202529249176,-10.510916337314072,19.106549583749413,5,14.214996337890625,31.149993896484375,42.40749740600586,24.459999084472656,30.129989624023466,0,0.1647139873168968,1.0540518248676884,179.1199951171875,-1.510888121417586,190.0200042724609,-1.9038477056816658,185.17999267578125,0.1647139873168968
6993,2019-05-21,178.08999633789062,178.47000122070312,174.6699981689453,175.3800048828125,820800.0,0.027817810045473346,1.1902027175585945,-0.6201360373194782,27.898630827467244,15.566339629963498,10.68187605423688,28.3957759582496,34.94612039204594,12.553986268495635,33.336477959695706,5.1999969482421875,-21.982732263907423,-23.093503570556635,-60.31871747391634,14.131710332803067,-41.706110522236486,-4.480896618876784,9.910003662109375,31.76176593086214,10.980217750896053,18.612606951679854,5,7.735008239746094,26.330001831054688,41.20500564575195,23.145004272460938,29.540008544921875,1,0.1260037222912329,1.6696191739295188,173.27000427246094,1.0540518248676884,179.1199951171875,-1.510888121417586,190.0200042724609,0.1260037222912329
6994,2019-05-22,174.52999877929688,178.80999755859375,173.64999389648438,173.64999389648438,632000.0,-0.019989879453079173,-10.727215980024969,0.3247260729045844,25.41870288204379,16.988328562133628,11.444701016990763,28.626261353501548,38.133340244849705,16.58382596906779,33.53194582235861,5.160003662109375,-22.8983772901791,-23.60800094604491,-58.95158770163397,11.735585809544148,-41.27979432383944,-5.936207568250381,10.20800170898437,14.094278898943621,-7.5007964643849085,17.671793377794522,5,9.94000244140625,29.889999389648438,46.75,27.735000610351562,34.960006713867216,2,0.1523520112523189,1.1902027175585945,178.08999633789062,1.6696191739295188,173.27000427246094,1.0540518248676884,179.1199951171875,0.1523520112523189
6995,2019-05-23,171.6699981689453,173.17999267578125,169.2899932861328,171.33999633789062,734300.0,-0.016386871198963315,1.32239404222369,0.375,23.73547731895198,18.08870935479719,11.80397858022792,28.228504170782287,40.55353118630262,19.891908333350273,34.25369537367431,5.2400054931640625,-23.102899816883195,-23.481001281738287,-57.037360127454434,10.07535756397786,-40.25918070459636,-6.702821858880213,10.458402709960922,12.720491869457884,-9.389972763422822,16.778179422858077,5,8.894996643066406,31.54999542236328,49.81999969482422,32.730003356933594,37.30999755859372,3,0.16566670207229617,-10.727215980024969,174.52999877929688,1.1902027175585945,178.08999633789062,1.6696191739295188,173.27000427246094,0.16566670207229617
6996,2019-05-24,175.67999267578125,175.72999572753906,172.52000427246094,172.75999450683594,925800.0,0.023358737983381284,1.1258191482374102,8.848430202987007,28.129459044178844,20.528697916298487,5.169323049345053,21.08600734847772,36.104504364084676,16.305809700218447,35.24591503465784,4.05999755859375,-23.36319687637038,-16.796006774902338,-47.32355780010025,13.73154425029557,-32.05978228750129,-1.5322312623033838,3.8807266845703055,67.12181220478183,43.62365320288289,15.263775512598949,5,4.885002136230469,27.540000915527344,46.6300048828125,29.805007934570312,35.93000793457034,4,0.13866121144089605,1.32239404222369,171.6699981689453,-10.727215980024969,174.52999877929688,1.1902027175585945,178.08999633789062,0.13866121144089605
6997,2019-05-28,175.89999389648438,178.72999572753906,174.10000610351562,177.11000061035156,3765100.0,0.0012522838676862769,1.0808956400980678,-0.41438612076398507,30.777538661304476,22.653990732950845,4.635737556154112,17.759036809619403,35.4799176636559,16.563028742968072,36.58752762683225,4.6299896240234375,-23.085239420380304,-14.025505065917969,-40.72317409236524,12.672163960529303,-27.374339579141605,-0.6766705526943326,-6.6100006103515625,69.43274835992133,43.88775751603111,13.34883451322364,5,4.665000915527344,27.31999969482422,46.410003662109375,29.585006713867188,41.6300048828125,1,0.12296762725041122,1.1258191482374102,175.67999267578125,1.32239404222369,171.6699981689453,-10.727215980024969,174.52999877929688,0.12296762725041122
6998,2019-05-29,168.6199951171875,176.5500030517578,168.02999877929688,175.5500030517578,816100.0,-0.04138714628711748,-1.1011106365605074,5.727247506273724,27.968601092907832,24.414367248247277,10.145112027062083,22.862379484049512,42.20404401481886,24.432212304120526,38.825351758380144,8.520004272460938,-23.28013075392903,-19.179503631591786,-45.53380299889372,7.174795735710148,-32.35665331524274,-6.002353947940833,10.110000610351562,5.473064978668833,-19.06474437142756,13.177149683650967,5,11.31500244140625,33.970001220703125,55.070003509521484,36.86500549316406,48.41999816894531,2,0.20626260103450655,1.0808956400980678,175.89999389648438,1.1258191482374102,175.67999267578125,1.32239404222369,171.6699981689453,0.20626260103450655
6999,2019-05-30,169.82000732421875,170.5800018310547,167.00999450683594,169.02999877929688,565400.0,0.007116666123713644,2.0909186989721773,-0.11399821650721655,31.093815931361036,25.73221068522169,7.305394896290295,19.902601242029107,40.43549137068726,23.737104534414414,40.49803933141136,3.57000732421875,-21.275791592436775,-16.214492034912098,-42.41238774168946,9.983403671865261,-29.313439888300792,-3.115544181523404,8.909988403320312,23.976216081095508,-0.7055860519914852,13.098947853388685,5,7.684989929199219,32.259986877441406,54.25498962402344,35.66499328613281,40.6199951171875,3,0.2226474851482445,-1.1011106365605074,168.6199951171875,1.0808956400980678,175.89999389648438,1.1258191482374102,175.67999267578125,0.2226474851482445
7000,2019-05-31,171.44000244140625,172.0,167.27000427246094,167.30999755859375,853100.0,0.009539483260618598,-1.2470334099294687,5.227797736315525,32.35676970071067,27.445571861229293,3.0985013913252146,16.406604556815978,38.22472160273898,22.5995162783546,41.97073482581836,4.7299957275390625,-19.87542446527587,-12.869496917724604,-38.07318941985034,12.33419558440113,-25.471343168787485,-0.2676506666617229,6.821193237304698,37.79869857645408,13.05023537516431,12.601846251062868,5,1.4699935913085938,29.764991760253906,54.052494049072266,34.62999725341797,40.279998779296875,4,0.22194355173765445,2.0909186989721773,169.82000732421875,-1.1011106365605074,168.6199951171875,1.0808956400980678,175.89999389648438,0.22194355173765445
7001,2019-06-03,167.69000244140625,173.22999572753906,166.14999389648438,171.13999938964844,721200.0,-0.021873541452390288,-1.1684491916130586,-0.8353493630479119,38.54884135823113,29.547537424128553,5.650903864342553,18.027401933934925,41.20858822710409,26.798408591046154,43.5325503586989,7.0800018310546875,-18.627636705752792,-14.680996704101574,-38.644702110995155,9.282708702792007,-26.66284940754838,-2.699144000654769,10.1211451904297,12.24171956096419,-14.976919788657797,11.981852703446796,6,4.7899932861328125,31.17999267578125,58.7449951171875,39.079994201660156,44.27000427246094,0,0.24622811548088697,-1.2470334099294687,171.44000244140625,2.0909186989721773,169.82000732421875,-1.1011106365605074,168.6199951171875,0.24622811548088697
7002,2019-06-04,177.0800018310547,177.41000366210938,169.7100067138672,170.64999389648438,716700.0,0.0559961789787049,1.1720689291532784,-1.8637720644496438,42.205694063804124,31.13721111705487,-3.5110348717871602,6.673500412639584,31.502323393220422,17.85450853086715,44.3227840295543,9.720001220703125,-18.005315978189515,-3.8269973754882756,-25.03964323051045,17.3856484795339,-14.433320302999363,6.7793255520228115,-10.930007934570312,97.0692580386375,66.78584177816373,10.606322927511082,6,-4.600006103515625,21.039993286132812,49.27999496459961,31.444992065429688,17.92999267578128,1,0.19499660279109698,-1.1684491916130586,167.69000244140625,-1.2470334099294687,171.44000244140625,2.0909186989721773,169.82000732421875,0.19499660279109698
7003,2019-06-05,181.58999633789062,182.3600006103516,178.67999267578125,179.3699951171875,1107600.0,0.025468683421060456,-1.0444453863434227,0.34525637344356985,47.23036840524105,33.560729508521234,-8.35048625568308,0.6840457485382103,26.79512948263948,13.819132248966469,44.61245864596144,5.279998779296903,-15.92805728331598,1.6444976806640739,-17.400250519135398,20.689245880463545,-7.877876419235662,11.16687178056381,-15.44000244140625,95.24982138469906,61.2937831527791,9.522374099899743,6,-7.334999084472656,14.654998779296875,44.27000045776367,28.160003662109375,18.850006103515625,2,0.19791840501241853,1.1720689291532784,177.0800018310547,-1.1684491916130586,167.69000244140625,-1.2470334099294687,171.44000244140625,0.19791840501241853
7004,2019-06-06,181.75999450683597,182.6999969482422,179.80999755859375,181.1999969482422,615400.0,0.0009361648349230922,1.368849588513395,0.25225101381539533,43.13268045793637,35.715974301741724,-8.255176683072904,-0.9765170846792728,26.297534690767804,14.084053026300097,44.89802799459367,2.8899993896484375,-13.937774221743979,2.728996276855497,-13.847535257247273,19.305527810958267,-5.559269490195902,11.017262043906896,-14.961600341796895,94.3202279874723,60.49076968028386,8.28826576705139,6,-7.334999084472685,8.514999389648409,40.14750289916989,29.75500488281247,15.59001159667963,3,0.19410211182620807,-1.0444453863434227,181.58999633789062,1.1720689291532784,177.0800018310547,-1.1684491916130586,167.69000244140625,0.19410211182620807
7005,2019-06-07,188.3699951171875,188.58999633789062,181.9199981689453,183.16000366210938,538300.0,0.03636664178102689,1.3610638493240215,9.30359673024476,58.281113736358606,39.066158156428365,-13.686436953990096,-8.591719691147432,19.500593035303098,7.945276986905867,44.2035669650018,6.830001831054659,-12.741144423979932,9.697496795654303,-5.639497629510572,25.034491220819177,2.028999583071851,17.365994008236754,-20.617504785156257,99.01960250994813,58.6193382476836,7.668497212582441,6,-11.0,-1.0550003051757812,32.14250183105469,27.480003356933594,10.95001220703125,4,0.11716307212562538,1.368849588513395,181.75999450683597,-1.0444453863434227,181.58999633789062,1.1720689291532784,177.0800018310547,0.11716307212562538
7006,2019-06-10,194.50999450683597,195.3500061035156,189.1199951171875,189.1199951171875,668500.0,0.03259542150451655,-1.3116926500188153,1.0345505239542934,68.91698988092489,43.30387495860841,-18.857581759265088,-15.642400543615139,13.186340751112567,2.2724416923110766,43.255471666092156,6.980010986328097,-10.767884153806165,15.906496429443393,0.886510710735422,30.926482148151365,8.396503570089408,23.41648928879738,-25.09050369433598,96.7238236479102,50.048519993068865,7.509992859353987,6,-13.759994506835966,-7.194999694824247,25.31999969482422,22.06999969482422,3.350006103515625,0,0.08847877846843666,1.3610638493240215,188.3699951171875,1.368849588513395,181.75999450683597,-1.0444453863434227,181.58999633789062,0.08847877846843666
7007,2019-06-11,192.07000732421875,197.2700042724609,190.75999450683597,197.1699981689453,618800.0,-0.012544276651714537,1.4566060442044035,-0.9461950690608858,63.00224737980717,47.196502323819445,-15.51414099035918,-12.99774159822067,15.385635137957593,5.132943819948764,41.45572428093699,6.510009765624943,-8.282665360448249,12.91350860595702,-3.2503843218152326,29.077401533729272,4.831562142070879,20.99545506984316,-20.057464982617205,72.02800589338565,22.496873846837616,8.081946463886128,6,-10.360008239746094,-5.7450103759765625,27.759986877441435,24.509986877441435,-9.3800048828125,1,0.10355598808341604,-1.3116926500188153,194.50999450683597,1.3610638493240215,188.3699951171875,1.368849588513395,181.75999450683597,0.10355598808341604
7008,2019-06-12,193.6300048828125,194.17999267578125,190.25999450683597,192.0,507700.0,0.008122025819265133,1.8718140761938622,-0.3196093742987676,68.45055425156139,51.34725102606393,-14.699157323683494,-14.77082375234221,13.52138311784742,3.8972670168706145,39.53451923281516,3.919998168945284,-6.164123674022505,14.128005981445312,-2.9841793803472,31.240191343237825,5.571913300549056,22.68409866234157,-18.586567109507826,79.15235973673805,24.100250159018614,8.556092680896255,6,-11.920005798339844,-7.415008544921875,24.614990234375,22.949989318847685,-11.480010986328097,2,0.007126941017528088,1.4566060442044035,192.07000732421875,-1.3116926500188153,194.50999450683597,1.3610638493240215,188.3699951171875,0.007126941017528088
7009,2019-06-13,194.0,194.5800018310547,191.3300018310547,194.5800018310547,482200.0,0.0019108356548946936,10.206861171766068,-0.35582827828952296,72.6608623156022,55.82548353882965,-12.603958289738927,-15.226854928534465,12.790033277223415,3.821909048659336,37.528084428794685,3.25,-4.278448916877579,14.05700073242187,-4.094354231711492,32.20835569655523,4.981323250355189,23.13267821448855,-16.28937424679657,78.69704904083405,17.534722146467914,9.075677482066686,6,-12.290000915527344,-9.285003662109375,22.602493286132812,22.579994201660185,-11.759994506835909,3,0.033195888873228,1.8718140761938622,193.6300048828125,1.4566060442044035,192.07000732421875,-1.3116926500188153,194.50999450683597,0.033195888873228
7010,2019-06-14,190.80999755859372,193.38999938964844,190.1499938964844,192.8699951171875,480700.0,-0.01644331155364065,1.0903220090371049,3.5517087158980787,65.61404602770575,58.83272850210461,-7.126834516501958,-12.621757686779603,15.528384747579679,7.36731309639768,36.301160429740555,3.8500061035155966,-1.346958230571829,10.827498626708945,-7.41937525655203,29.07437250996992,1.7040616850784431,19.950935568339446,-10.752246383079381,20.73620298098336,-38.03346776156934,9.12343694163049,6,-7.319992065429659,-7.75499725341794,24.839996337890653,25.769996643066463,-5.759994506835909,4,0.03427497840050853,10.206861171766068,194.0,1.8718140761938622,193.6300048828125,1.4566060442044035,192.07000732421875,0.03427497840050853
7011,2019-06-17,192.9900054931641,193.3500061035156,190.1499938964844,190.67999267578125,335300.0,0.011425019456336116,1.1122094926350266,-1.1213667743177964,66.95101718725451,61.582208849154654,-5.968251730086365,-14.450252990780058,12.945950679378512,5.556756124175138,34.4899084906344,3.200012207031193,1.4141456138916624,12.314006042480486,-6.827227408674247,31.45523949363522,2.7433893169031194,21.884622768057852,-10.86678394601617,39.88774519573901,-16.808842925295053,9.57061672557737,6,-5.015007019042997,-11.280006408691435,19.639991760253878,21.404991149902315,-5.050003051757841,0,0.03279963547790499,1.0903220090371049,190.80999755859372,10.206861171766068,194.0,1.8718140761938622,193.6300048828125,0.03279963547790499
7012,2019-06-18,201.80999755859372,202.22000122070312,195.22000122070312,195.7899932861328,645600.0,0.04570180742205343,1.0467801555769218,2.6060479955610596,81.94419070232742,65.43930021549758,-12.193682168990563,-22.158551447279763,3.6784563483362547,-2.862537555489695,32.51577926864662,9.229995727539034,4.422847480345581,19.70699844360348,-1.2762426700331275,40.69023955724009,9.215377886785177,30.198619000421786,-17.86916208440823,96.60312002224951,32.046261672318835,10.491620556818303,6,-10.794998168945284,-17.62499999999997,9.882499694824247,12.584999084472685,-13.940002441406222,1,-0.019572850681469744,1.1122094926350266,192.9900054931641,1.0903220090371049,190.80999755859372,10.206861171766068,194.0,-0.019572850681469744
7013,2019-06-19,200.52999877929688,204.3999938964844,199.52999877929688,201.8800048828125,455400.0,-0.0063425935027089375,-1.9074544742332074,-0.22425334641228717,79.51182989445823,69.48142793066668,-8.878139307648382,-20.143999561979967,4.3865926827720045,-1.2046954926656497,30.669760410021862,4.869995117187528,7.2582246557682595,17.304999542236317,-5.124681808564219,39.73468089303685,6.090158866836049,28.519840217636585,-14.030080100598923,72.84213952850858,3.021892735242787,11.21484067540026,6,-7.370002746582031,-15.2550048828125,2.8474960327148438,8.534996032714844,-10.880004882812472,2,-0.08896422703081597,1.0467801555769218,201.80999755859372,1.1122094926350266,192.9900054931641,1.0903220090371049,190.80999755859372,-0.08896422703081597
7014,2019-06-20,201.1199951171875,203.9900054931641,198.7100067138672,203.7899932861328,480800.0,0.002942184917379631,2.4397133158048625,1.9777674797115536,79.0980494468835,71.79442078739166,-7.189132416458193,-19.647119165019234,3.2623534361778184,-1.3517808070553485,28.608066517113173,5.279998779296903,9.417171612700884,16.565496063232416,-6.825716076302456,39.95670820276729,4.869889993464994,28.261102132999838,-11.756064403643705,76.98246470668839,2.983165997918988,11.695606069767429,6,-4.3600006103515625,-15.845001220703125,0.7775001525878906,7.944999694824219,-11.699996948242188,3,-0.09432180629106401,-1.9074544742332074,200.52999877929688,1.0467801555769218,201.80999755859372,1.1122094926350266,192.9900054931641,-0.09432180629106401
7015,2019-06-21,200.1100006103516,200.80999755859372,197.75999450683597,199.2700042724609,396500.0,-0.005021850295130581,1.7232288828338058,-0.31460558574933123,83.58891665994787,73.42463487394978,-4.848566084701503,-17.283352202424027,3.538367514513425,0.1241778927384587,26.10029752212919,3.360000610351534,11.017794415243856,14.133501434326206,-9.417019418630304,37.684022287282716,2.358241007847937,25.908761860804475,-8.340299787537305,69.89478395696271,-11.424177607400068,11.77526042647826,6,-2.8350067138671875,-14.835006713867216,1.7874946594237997,8.954994201660128,18.089996337890597,4,-0.08930085984050062,2.4397133158048625,201.1199951171875,-1.9074544742332074,200.52999877929688,1.0467801555769218,201.80999755859372,-0.08930085984050062
7016,2019-06-24,200.0399932861328,202.75,198.6000061035156,200.3600006103516,258300.0,-0.0003498442057131568,-1.5937610269223517,-0.38096276112625693,79.48126349447676,75.25563666446862,-4.371326848928817,-16.121330806513924,2.823308616633028,0.6540943320441102,24.058230622329972,4.149993896484403,13.060205171498836,12.845494079589855,-10.980947415897589,36.6719355750773,0.9322733318461189,24.75871482733359,-6.249445571531311,52.50540208104767,-25.71329461549876,11.913220747743726,6,-2.764999389648409,-14.764999389648438,1.3625030517578125,9.025001525878906,10.850006103515625,0,-0.0749349666940533,1.7232288828338058,200.1100006103516,2.4397133158048625,201.1199951171875,-1.9074544742332074,200.52999877929688,-0.0749349666940533
7017,2019-06-25,197.52999877929688,200.94000244140625,196.05999755859372,200.38999938964844,546100.0,-0.012547463462697195,1.464644752102911,8.937297348845286,71.575547586061,75.6028581460797,-1.1235353221921116,-12.551295710590182,4.275928941062233,3.578305045680679,22.331328628883078,4.880004882812528,13.590713047396576,9.253999328613276,-14.376647983111724,32.884646640338275,-2.561324327249224,21.069322984475775,-2.041939675594108,17.62592165687857,-56.0244201234255,11.815323655862494,6,-0.2550048828124716,-12.2550048828125,2.7675018310546875,10.485000610351562,6.729995727539091,1,-0.048549569164963446,-1.5937610269223517,200.0399932861328,1.7232288828338058,200.1100006103516,2.4397133158048625,201.1199951171875,-0.048549569164963446
7018,2019-06-26,203.3999938964844,204.38999938964844,197.69000244140625,199.4199981689453,570800.0,0.029716980476196753,1.2483185908677787,-1.3916066007586811,75.37525233024134,75.90445703659513,-6.103793593471664,-16.529539864333884,-2.5257257651522025,-1.862446825417237,20.21721233620398,6.8600006103515625,13.102095321227011,13.384994506835966,-9.25325851599294,36.02324752966487,2.065867995421513,24.70412101825042,-7.339996337890682,88.11518276654829,16.373908423103174,11.319126511414446,6,-6.125,-18.12500000000003,-7.447494506835966,1.020004272460909,-4.470001220703153,2,-0.07635201202218589,1.464644752102911,197.52999877929688,-1.5937610269223517,200.0399932861328,1.7232288828338058,200.1100006103516,-0.07635201202218589
7019,2019-06-27,207.6300048828125,210.8999938964844,203.6999969482422,205.0,672900.0,0.020796514814453992,-1.7533391295214753,0.6608059563015369,73.91954755734173,76.82729053988804,-9.1603752258508,-18.74262711925624,-7.751909410387327,-5.658050635221514,18.17539198360989,7.5,13.386422245912172,15.724505615234364,-6.113658915691985,37.56267014616071,4.805423349771189,26.643587880697538,-11.570007324218778,77.96502816296052,9.274644393812338,10.919082265463182,6,-7.105010986328097,-19.105010986328125,-12.507503509521484,-3.2100067138671875,-7.9600067138671875,3,-0.0865964001516838,1.2483185908677787,203.3999938964844,1.464644752102911,197.52999877929688,-1.5937610269223517,200.0399932861328,-0.0865964001516838
7020,2019-06-28,209.4900054931641,210.67999267578125,206.0200042724609,207.6699981689453,778400.0,0.00895824575740578,1.2190517711171798,0.6920167092132854,70.81714719014205,77.25686054020888,-9.042918739254901,-18.557299629937006,-10.542854592219385,-7.105461727127846,16.303267727319394,4.659988403320341,13.344743056458327,15.682006072998064,-5.260466284555662,36.62447843055179,5.210769894221187,26.15324225177494,-11.800003051757841,90.49872809119086,24.30702240140738,10.471236178776868,6,-6.430007934570341,-20.965011596679716,-15.045005798339872,-5.070007324218778,-4.260009765625057,4,-0.095804128110893,-1.7533391295214753,207.6300048828125,1.2483185908677787,203.3999938964844,1.464644752102911,197.52999877929688,-0.095804128110893
7021,2019-07-01,208.97999572753903,214.9900054931641,207.6000061035156,214.08999633789062,758400.0,-0.0024345302985907535,1.1389230548409524,-2.807681344109432,74.83111143575547,76.46651839947867,-6.734392845397565,-15.594900452591247,-11.003738984732024,-6.211817336023586,14.730146480068933,7.389999389648494,13.115936140772163,13.107496643066384,-4.9338913512256966,31.148884637358464,4.086802645920329,22.128190640212438,-8.912194824218716,68.25141443998312,2.682380572147281,9.020693997146044,7,-3.454994201660128,-18.409996032714815,-17.087501525878878,-5.76000213623044,-5.029998779296847,0,0.044119061198201415,1.2190517711171798,209.4900054931641,-1.7533391295214753,207.6300048828125,1.2483185908677787,203.3999938964844,0.044119061198201415
7022,2019-07-02,211.6100006103516,213.1300048828125,206.55999755859372,208.6699981689453,414700.0,0.012584959979812904,1.1973228274127055,-0.5753428748032954,75.59793624069944,76.03164132683878,-8.748024821491072,-16.343295197380428,-14.524138643729003,-8.37560990885865,13.798769641225771,6.570007324218778,13.718902586492987,14.011001586914091,-3.0398847557534907,31.061887929581673,5.4855584155803,22.53644475824788,-8.557758789062518,80.46240296778988,15.925361710801369,8.525443171333798,7,-6.084999084472685,-21.040000915527372,-19.717506408691435,-8.390007019042997,0.3300018310546591,1,-0.003402491463666335,1.1389230548409524,208.97999572753903,1.2190517711171798,209.4900054931641,-1.7533391295214753,207.6300048828125,-0.003402491463666335
7023,2019-07-03,217.52999877929688,218.1100006103516,211.6499938964844,212.1999969482422,316800.0,0.027975984839422097,-1.0093308685159303,1.8129242874047449,78.92794567317605,76.01274090753796,-13.413555552631522,-20.48287132974349,-21.378556068974035,-13.784011009568985,13.843283020539483,6.5,14.301486301369437,18.133999633789074,0.6179748528964524,35.650024414681695,9.375987243342763,26.892012024235385,-12.09020422363281,95.97500566512824,31.856449896864106,8.758012390446313,7,-10.444999694824219,-25.400001525878906,-25.63750457763672,-14.310005187988281,-11.919998168945284,2,-0.06100310001805531,1.1973228274127055,211.6100006103516,1.1389230548409524,208.97999572753903,1.2190517711171798,209.4900054931641,-0.06100310001805531
7024,2019-07-05,217.0399932861328,218.22000122070312,213.33999633789062,215.1499938964844,403200.0,-0.0022525881299765294,1.2964646410248124,0.3545963865596685,84.54040603551752,76.11846194926794,-11.653279933277929,-18.144537256526945,-21.912405281810095,-12.811679101618438,13.95046455506525,4.8800048828125,13.280407729674607,15.879994201660168,-1.2596845616429277,33.01967296496326,7.31015482000862,24.449833583311715,-10.479995727539091,90.3278013955542,19.865678960297004,8.569839381651553,7,-9.899993896484375,-24.854995727539062,-25.777496337890625,-14.449996948242188,-15.169998168945312,4,-0.08344084579138555,-1.0093308685159303,217.52999877929688,1.1973228274127055,211.6100006103516,1.1389230548409524,208.97999572753903,-0.08344084579138555
7025,2019-07-08,210.44000244140625,215.6000061035156,209.8699951171875,215.6000061035156,445800.0,-0.03040909993037788,1.2209329146040837,-2.7301615494538582,70.58268129216276,75.12973059345526,-3.837427916336196,-10.336287141360941,-16.304152496750618,-5.835973364252396,14.750514374988782,7.1699981689453125,12.355447261770337,8.176502990722668,-8.326005865912578,24.679011847357913,-0.07475143759495495,16.42775741904029,-1.5480041503906534,33.27618922986341,-39.35751326061688,8.251254428317619,7,-3.3000030517578125,-18.2550048828125,-20.647506713867188,-8.360008239746094,-2.180007934570284,0,-0.05117850288687231,1.2964646410248124,217.0399932861328,-1.0093308685159303,217.52999877929688,1.1973228274127055,211.6100006103516,-0.05117850288687231
7026,2019-07-09,211.72000122070312,212.5800018310547,208.0800018310547,208.22999572753903,385900.0,0.00608248795118338,-1.3746743913584372,-0.6763571736957681,64.21808023888647,74.31223422154699,-3.672594564589218,-10.815356326978929,-18.509572210257318,-6.745126521155015,16.092715463728595,4.5,11.489949505690532,8.596001434326183,-7.998735609836757,25.190738478489124,0.2986329122447273,16.89336995640764,6.5,44.25387685663823,-24.300761755319613,8.297368522081467,7,-3.7649993896484375,-19.535003662109375,-24.662506103515625,-9.640007019042969,-11.600006103515625,1,-0.030653719326209194,1.2209329146040837,210.44000244140625,1.2964646410248124,217.0399932861328,-1.0093308685159303,217.52999877929688,-0.030653719326209194
7027,2019-07-10,211.9600067138672,212.72999572753903,210.5500030517578,212.5500030517578,299600.0,0.0011335985819964645,3.5895467249191007,-0.1690531258607635,66.90328837836722,73.37090489356096,-1.8444037304778078,-10.001639690691775,-19.618110201064837,-6.808715232717532,17.27453804463589,2.1799926757812216,10.552984399942687,7.8415069580078125,-8.342850848977747,24.025864764993372,-0.2506719454849531,15.933685861500578,6.05719451904298,38.26435025995621,-28.51909126171318,8.092178903492774,7,-1.0000076293945312,-17.99500274658203,-26.285011291503906,-10.310012817382812,-14.240005493164062,2,-0.03779019396068439,-1.3746743913584372,211.72000122070312,1.2209329146040837,210.44000244140625,1.2964646410248124,217.0399932861328,-0.03779019396068439
7028,2019-07-11,195.00999450683597,210.94000244140625,186.69000244140625,210.94000244140625,2208300.0,-0.0799679735333878,2.044568477254071,27.000181037604047,43.91070648122553,70.03658921843694,15.410956668132542,7.438430992585012,-3.2431062195890092,10.168569051514993,18.35130498309955,25.270004272460938,9.805570332234453,-9.17750473022457,-25.1843779468214,6.82936848637226,-17.180941338522985,-1.1740681219261546,22.808462738037093,26.387543252595247,-37.49037056453177,8.003436608298413,7,7.445007324218722,3.4400024414062216,-9.709999084472685,6.639999389648409,8.490005493164034,3,0.08681610384834304,3.5895467249191007,211.9600067138672,-1.3746743913584372,211.72000122070312,1.2209329146040837,210.44000244140625,0.08681610384834304
7029,2019-07-12,200.44000244140625,201.8000030517578,195.1100006103516,196.6999969482422,762200.0,0.027844767383857993,1.0712060335929126,-0.23477737792256473,50.30225460383778,67.75715670884757,9.89427984446985,2.651577318281113,-9.002808214336198,4.8045510539052145,19.43298498439865,6.790008544921847,9.83729051242986,-4.069496917724621,-19.460744350320084,11.321750514870843,-11.765120634022367,3.626126798573125,16.133316611328127,47.56139141559959,-14.912850076945915,7.695623716297732,7,2.0149993896484375,-1.4250030517578125,-15.190006256103516,1.209991455078125,4.739990234375,4,0.025793245390009822,2.044568477254071,195.00999450683597,3.5895467249191007,211.9600067138672,-1.3746743913584372,211.72000122070312,0.025793245390009822
7030,2019-07-15,197.3500061035156,201.9600067138672,196.6699981689453,200.97999572753903,446900.0,-0.015416066155726216,-1.1202415717453036,-0.9705840354133942,47.66534826491953,64.73873857875469,12.38336270766223,6.594774016810163,-6.311644872772291,7.934776524336115,20.74117748683134,5.290008544921875,9.021159026787018,-7.486493682861351,-21.899012157984856,6.9260247922621545,-14.69275292042309,-0.2802344452996124,18.027980284765647,40.93704458743534,-21.85641841486124,7.206259237561749,7,5.104995727539091,2.719993591308622,-15.000011444091768,4.299987792968778,4.089996337890653,0,0.022903414613025364,1.0712060335929126,200.44000244140625,2.044568477254071,195.00999450683597,3.5895467249191007,211.9600067138672,0.022903414613025364
7031,2019-07-16,199.32000732421875,200.44000244140625,196.1499938964844,197.9499969482422,496000.0,0.009982270888148959,1.3767356341272534,-0.37741440551503813,51.56825596461311,62.068774103633984,9.944791071615185,5.400186150366011,-8.682574432611347,6.017347306236331,22.139920432554533,4.290008544921847,8.046796496595306,-5.8329925537109375,-19.403565110121406,7.737580002699531,-12.618278831916172,0.9522937244942966,14.910459706187481,48.50233540397426,-19.178151813143558,6.78528627820523,7,3.1349945068359375,3.1349945068359375,-16.97751235961914,2.329986572265625,6.4699859619140625,1,0.04485243254118099,-1.1202415717453036,197.3500061035156,1.0712060335929126,200.44000244140625,2.044568477254071,195.00999450683597,0.04485243254118099
7032,2019-07-17,197.8600006103516,200.5800018310547,196.75,199.1100006103516,395400.0,-0.007324938090596533,-1.207493074183157,-0.9124018488611684,44.739851799222805,58.270097006528076,10.336208541658465,6.90301734938393,-7.645503748414114,7.417704414578537,22.4340714230258,3.8300018310546875,7.10258435528246,-7.095499420165993,-20.982215053855583,6.791216213523597,-14.038857237010802,-0.15214160332118354,15.268847836494643,46.06184811936223,-18.247521412643728,6.943357816844799,7,4.595001220703097,4.595001220703097,-13.827503204345732,3.789993286132784,6.520004272460909,2,0.011422189931589832,1.3767356341272534,199.32000732421875,-1.1202415717453036,197.3500061035156,1.0712060335929126,200.44000244140625,0.011422189931589832
7033,2019-07-18,182.69000244140625,198.0,177.05999755859375,196.97000122070312,2201400.0,-0.0766703635001994,1.5630363689676876,11.4239990234375,30.393091131385802,52.253728683846774,22.400033245879996,21.784882018449053,7.095159528457913,22.466538535641916,23.111110387966537,20.94000244140625,5.614125504678782,-21.37349777221681,-38.395144583395506,-4.35185096103811,-29.884321177806157,-12.86267436662746,29.38129216522239,22.610453063308018,-38.320383270097196,8.510823405589345,7,13.639999389648438,14.949996948242188,1.3274955749511719,18.959991455078125,15.800003051757841,3,0.08227050510942657,-1.207493074183157,197.8600006103516,1.3767356341272534,199.32000732421875,-1.1202415717453036,197.3500061035156,0.08227050510942657
7034,2019-07-19,182.1499938964844,185.5800018310547,180.25,184.19000244140625,717600.0,-0.002955873543737275,1.21161565638019,0.1428577534529939,28.050744992447804,47.52795798387844,19.523534950884738,21.956561387178198,7.215529616396651,22.907518353344784,23.964419093014506,5.3300018310546875,3.700709681458619,-20.965006256103493,-40.59201597726542,-1.337996534941567,-30.778511116684456,-11.15150139552253,27.820622887262147,20.441744844951877,-35.23089073567659,9.813504860580966,7,12.745002746582003,15.490005493164034,1.8125038146972372,19.49999999999997,16.26000976562497,4,0.11721112719690119,1.5630363689676876,182.69000244140625,-1.207493074183157,197.8600006103516,1.3767356341272534,199.32000732421875,0.11721112719690119
7035,2019-07-22,182.2400054931641,185.0,181.6999969482422,182.83999633789062,417400.0,0.0004941619527631946,-2.928556507207019,0.29411192723681456,28.386703699501282,43.546693923946755,16.77695913310427,21.564768278495677,6.843666808398922,22.725979657653312,25.02895503994205,3.3000030517578125,0.785931582042565,-19.981494903564425,-41.70008368602154,1.7370938788926935,-30.840789294792984,-9.122200512335866,25.75597413707328,22.02383925854767,-30.733396304447265,10.859294391228556,7,12.654991149902315,15.399993896484347,0.9724922180175497,19.409988403320284,16.349990844726534,0,0.12587788899884367,1.21161565638019,182.1499938964844,1.5630363689676876,182.69000244140625,-1.207493074183157,197.8600006103516,0.12587788899884367
7036,2019-07-23,185.0500030517578,186.38999938964844,181.30999755859372,183.7700042724609,712400.0,0.015419213531022047,1.565663026641301,-2.133363851377275,28.594470635457782,39.29015861917904,10.936013475577795,18.523908307164277,3.7673758250642777,19.87132110005564,25.824834919024447,5.080001831054716,-2.4623803488815668,-16.421997833251964,-39.452538546174026,6.608542879670097,-27.937268189712995,-4.906727476790934,21.089817654180933,33.97110561973574,-14.650344941902333,11.515270356461027,7,8.949996948242188,12.589996337890625,-1.7775001525878906,16.599990844726562,17.80999755859378,1,0.08857065182033108,-2.928556507207019,182.2400054931641,1.21161565638019,182.1499938964844,1.5630363689676876,182.69000244140625,0.08857065182033108
7037,2019-07-24,187.94000244140625,188.1000061035156,183.0200042724609,184.4199981689453,478400.0,0.01561739714665178,1.6458262966951702,2.750005960470101,24.92799852713091,37.18096884650187,4.783495716661321,15.682671563770839,1.1188750858901813,16.925868161845614,27.016992808935726,5.0800018310546875,-4.844876481513666,-13.052498626708996,-36.81626926519681,10.711272011778817,-24.934383945952902,-1.1706133074650893,16.455028875691795,51.957992427444246,8.941182163605475,11.88188531924391,7,1.5699996948242188,9.699996948242188,-3.097503662109375,13.709991455078125,20.55000305175784,2,0.09497707040996572,1.565663026641301,185.0500030517578,-2.928556507207019,182.2400054931641,1.21161565638019,182.1499938964844,0.09497707040996572
7038,2019-07-25,187.8699951171875,190.1699981689453,185.97999572753903,187.6000061035156,500000.0,-0.0003724982617289152,-1.3874591361201696,0.0767013312410403,25.106692949579866,34.38146199602876,4.173021572539369,15.314750911380827,1.2504680024642312,16.947116279757353,27.708077131719445,4.190002441406278,-7.069039253691358,-12.346006011962885,-36.78389666804233,12.091884644116561,-24.564951340002608,-0.12706068392316183,14.884934174400286,76.81448108571226,38.138831657441486,12.21894532803972,7,1.6400070190429688,9.770004272460938,-0.26999664306640625,13.779998779296875,17.160003662109375,3,0.08787997122864977,1.6458262966951702,187.94000244140625,1.565663026641301,185.0500030517578,-2.928556507207019,182.2400054931641,0.08787997122864977
7039,2019-07-26,189.6499938964844,192.6199951171875,189.2700042724609,189.2700042724609,488900.0,0.009474630465533318,-16.632012207362088,1.4074262461852098,30.66766859428006,32.49283092151327,0.783940760934172,12.773576957980453,-0.3963450076786046,15.12965087203824,27.558279817653446,4.75,-9.590295920414832,-9.66700668334957,-34.27876635050595,14.944752983806808,-21.97288651692776,2.638873150228619,11.563239491123738,73.74003658872257,32.96113193046565,12.305879833578183,7,-0.8299942016601847,7.990005493164034,-0.43249893188479405,11.999999999999972,9.33000183105463,4,0.046612242980111906,-1.3874591361201696,187.8699951171875,1.6458262966951702,187.94000244140625,1.565663026641301,185.0500030517578,0.046612242980111906
7040,2019-07-29,189.4199981689453,191.8999938964844,187.2899932861328,190.25,700300.0,-0.0012127378589035231,1.232451424834556,-2.184274986949037,28.85054706704166,29.968641044005327,-0.2561693197356476,12.040190939528202,-0.18912199136261165,15.326848950641164,27.471402157032564,4.610000610351591,-9.901438237714729,-8.893502044677746,-33.395185162570044,15.608181073214553,-21.144343603623895,3.3573395142684035,10.344041068921968,71.70647534038852,30.071387456734577,12.250841558946155,7,-0.5999984741210938,8.220001220703125,1.5974960327148438,12.229995727539062,11.180007934570284,0,0.04746069887059012,-16.632012207362088,189.6499938964844,-1.3874591361201696,187.8699951171875,1.6458262966951702,187.94000244140625,0.04746069887059012
7041,2019-07-30,218.1999969482422,220.4600067138672,205.0,206.4499969482422,1433900.0,0.15193748842520716,-1.1105820006624296,-14.156595275301038,53.839519530526765,30.979715236372435,-29.140875223531225,-16.879049769970436,-28.306543270430325,-13.330901518449195,26.67843136303918,31.040008544921875,-10.353811482886243,19.42549667358398,-6.240485169469565,45.09147851663752,6.592505752057207,32.25848759511075,-41.13999938964844,93.96364952389648,49.75816023494362,12.832990921526775,7,-19.43999481201172,-19.43999481201172,-26.925003051757812,-16.550003051757812,-12.349990844726591,1,-0.08987168141438207,1.232451424834556,189.4199981689453,-16.632012207362088,189.6499938964844,-1.3874591361201696,187.8699951171875,-0.08987168141438207
7042,2019-07-31,210.88999938964844,219.3600006103516,210.8500061035156,215.55999755859372,676000.0,-0.03350136416513194,-2.5831670923079204,-0.3974466526761944,61.08628818690622,34.39007046476359,-22.113689049780874,-10.14594656003311,-20.21665856589118,-5.938484611299259,26.046754243572174,8.509994506835994,-10.574842900647468,12.151499176025396,-13.44059168155519,37.74359003360598,-0.6445462527649113,24.947544604815704,-32.96200164794922,72.24476718405512,24.720258140269827,12.7960454287903,7,-10.534996032714844,-12.129997253417969,-19.615005493164062,-9.240005493164062,-8.160003662109403,2,-0.03807671678380686,-1.1105820006624296,218.1999969482422,1.232451424834556,189.4199981689453,-16.632012207362088,189.6499938964844,-0.03807671678380686
7043,2019-08-01,204.25999450683597,216.22000122070312,200.6999969482422,211.7100067138672,708100.0,-0.03143821377021594,-1.130404457197914,1.5952923186506949,52.62289953362434,37.12030985822765,-13.52445291589703,-4.807556485462413,-13.023114713529566,0.6156711810378681,24.509996224293072,15.520004272460938,-11.411720534917919,6.184994506835977,-18.005471748823027,30.37546076249498,-5.9102386209935105,18.280227634665465,-25.48135658569339,51.16067033760699,3.490427871833681,12.0952331278295,8,-3.374992370605497,-5.499992370605497,-12.985000610351591,-2.610000610351591,-7.449996948242244,3,0.020708954763956733,-2.5831670923079204,210.88999938964844,-1.1105820006624296,218.1999969482422,1.232451424834556,189.4199981689453,0.020708954763956733
7044,2019-08-02,198.92999267578125,203.9900054931641,195.22999572753903,201.92999267578125,365000.0,-0.026094203340812916,1.4606680410957107,0.402683903949666,51.05248200191336,39.638729669606775,-6.21775764645443,-0.9527221404343891,-7.0651231266990635,5.817781838945535,22.904817851945612,9.029998779296932,-11.867700215949924,1.7604927062988338,-20.73750748525768,24.258492897855348,-9.488507389479423,13.00949280207709,-19.317727378784184,35.09193451189835,-12.875232251314664,11.24900009577826,8,1.9550094604492188,-0.16999053955078125,-7.654998779296875,2.720001220703125,-6.2899932861328125,4,0.030664084492565635,-1.130404457197914,204.25999450683597,-2.5831670923079204,210.88999938964844,-1.1105820006624296,218.1999969482422,0.030664084492565635
7045,2019-08-05,199.6699981689453,200.5500030517578,190.3699951171875,192.1100006103516,623200.0,0.00371992922339337,1.1845493421698898,-2.519999186197907,50.23702471310988,42.043457900457,-4.721862478629674,-2.678276274859229,-7.06339167321471,4.939956540544614,22.06080895443749,10.180007934570312,-9.914369000348017,3.038998413085949,-18.621572924707607,24.699569750879505,-7.791287255810829,13.869284081982727,-19.240778043610845,30.907276395945395,-16.290265080285586,10.83028566889677,8,2.07000732421875,-0.9099960327148438,-5.1450042724609375,1.9799957275390625,-2.25,0,-0.003455714167045043,1.4606680410957107,198.92999267578125,-1.130404457197914,204.25999450683597,-2.5831670923079204,210.88999938964844,-0.003455714167045043
7046,2019-08-06,205.22999572753903,205.7400054931641,199.9499969482422,201.1499938964844,467600.0,0.027845933838739567,1.2705820754857968,0.5396829561693106,54.728598051935045,45.354635625435236,-7.954830056296174,-9.222247972418131,-11.93102550523858,-0.745131422403432,21.337806516269133,6.070007324218778,-7.45805670756198,8.923496246337862,-11.966014713537845,29.81300720621357,-1.5212592335999773,19.3682517262757,-24.00015987043392,51.25904723907539,3.7560059237588135,10.444755479937854,8,-2.009994506835909,-6.469993591308565,-9.437499999999972,-3.580001831054659,-7.949996948242159,1,-0.02256000448477402,1.1845493421698898,199.6699981689453,1.4606680410957107,198.92999267578125,-1.130404457197914,204.25999450683597,-0.02256000448477402
7047,2019-08-07,203.9499969482422,205.5500030517578,199.6499938964844,202.25,448200.0,-0.006236899117788575,1.4081625026858418,0.41666573169227206,66.59899016589998,49.964890871693036,-4.654451028137657,-9.036408895411512,-9.966354038819418,0.42134222668639154,20.567420037729388,5.900009155273409,-4.867954497775429,8.043997955322254,-11.866053331726903,27.95404924237141,-1.9110276882023243,17.999023598846833,-21.935557674001842,52.533843809065075,1.8043116388513454,9.95502564352458,8,-0.0749969482421875,-5.189994812011719,-5.902496337890625,-2.3000030517578125,1.2100067138671875,2,0.009316053854884876,1.2705820754857968,205.22999572753903,1.1845493421698898,199.6699981689453,1.4606680410957107,198.92999267578125,0.009316053854884876
7048,2019-08-08,211.94000244140625,212.3600006103516,206.05999755859372,206.50999450683597,723800.0,0.039176296213388806,1.0095689820910123,3.1941280483973586,70.83508175797249,54.427936778769975,-9.913582761121518,-16.541098948977492,-16.93003378908,-7.665780177915849,20.498111701983884,8.410003662109403,-2.0841889170666263,15.187503051757801,-5.963101567272872,36.338107670788474,4.6122007422424645,25.762805361273138,-29.156651818373376,98.09004973156598,41.73116501295429,10.575302309515337,8,-8.06500244140625,-13.180000305175781,-13.892501831054688,-10.290008544921875,-9.160003662109375,3,-0.043455726185590904,1.4081625026858418,203.9499969482422,1.2705820754857968,205.22999572753903,1.1845493421698898,199.6699981689453,-0.043455726185590904
7049,2019-08-09,205.6100006103516,210.07000732421875,203.66000366210938,209.8000030517578,324200.0,-0.029866951770016525,1.7103546611782467,-0.7716383644175664,65.03280060085032,58.44818717141538,-1.208677209569828,-10.333730273110717,-9.664786674773865,-1.4781941959608105,20.342015532042822,8.279998779296875,0.7377601517508765,8.599001312255893,-12.86541018741812,30.063412811929908,-2.133204437581128,19.331207062092915,-22.073116865502044,69.30423686297698,8.246851809761175,10.732205749837014,8,-0.19499969482424717,-6.849998474121122,-6.002502441406278,-3.960006713867216,5.389999389648409,4,-0.04279948944912759,1.0095689820910123,211.94000244140625,1.4081625026858418,203.9499969482422,1.2705820754857968,205.22999572753903,-0.04279948944912759
7050,2019-08-12,201.8699951171875,205.1699981689453,201.1999969482422,203.1300048828125,292700.0,-0.018189803424259132,-2.0538399239409837,0.3007181459307512,60.69157641720383,59.209526825490606,5.009929797821144,-6.57483112688152,-5.065937631971934,2.0816715009749487,20.165607284187754,4.410003662109403,3.659088799651812,4.6329963684082145,-16.941344944225193,26.207337681041622,-6.154174287908489,15.420167024724918,-17.59464891295761,17.46656214021489,-45.07482904838537,10.787170656316706,8,2.9950027465820312,-3.1099929809570312,-2.2074966430664062,-0.220001220703125,7.3300018310546875,0,-0.04572247461630419,1.7103546611782467,205.6100006103516,1.0095689820910123,211.94000244140625,1.4081625026858418,203.9499969482422,-0.04572247461630419
7051,2019-08-13,208.25999450683597,209.2899932861328,200.69000244140625,201.1100006103516,432500.0,0.03165403251701182,-1.1526912029822318,-5.674554349932183,62.366107221197986,59.35172894041191,-3.2836488662314025,-12.92331333722916,-10.384241423158159,-4.512377193933162,20.013444492191134,8.599990844726562,6.2951405302498245,10.57599639892581,-11.543627214589463,32.69562001244108,-0.48381540783182686,21.635808205683446,-23.260955092413326,67.74190450236085,3.702258211897643,11.059811806757638,8,-4.964996337890653,-9.499992370605497,-8.597496032714872,-6.610000610351591,-0.3099975585937784,1,-0.052050305501831984,-2.0538399239409837,201.8699951171875,1.7103546611782467,205.6100006103516,1.0095689820910123,211.94000244140625,-0.052050305501831984
7052,2019-08-14,200.1199951171875,204.8800048828125,197.02999877929688,203.3800048828125,382400.0,-0.0390857562871072,1.507985257985258,-0.4559458109786548,56.7882070865846,59.81454089074083,3.5402610320361703,-4.8541968102737485,-1.5477519569253673,3.550764268147077,19.773727956393838,11.229995727539091,9.0570078012326,2.3229972839355355,-19.823486493556032,24.469481061427103,-8.750244604810263,13.396239172681334,-14.411736356775975,20.156529476931127,-40.52117226837554,11.07324188874579,8,1.2450027465820312,-1.3599929809570312,-0.04999542236328125,0.654998779296875,3.55999755859375,2,-0.014191467155631132,-1.1526912029822318,208.25999450683597,-2.0538399239409837,201.8699951171875,1.7103546611782467,205.6100006103516,-0.014191467155631132
7053,2019-08-15,197.72000122070312,201.7400054931641,196.1000061035156,200.6000061035156,242200.0,-0.011992774110747728,1.1860447235972844,0.8834344342095322,54.44139063404335,60.19108629431082,5.492602946538682,-1.3391162538682124,1.3898111469057994,5.89540960859506,17.785799793738942,5.639999389648494,7.866471740497275,-0.8284965515136662,-21.80571029530634,20.14871719227901,-11.317103423410003,9.660110320382671,-11.316707501222481,11.596241772597276,-45.469912687235265,10.488606871896334,8,3.6449966430664062,1.0400009155273438,4.742500305175781,1.149993896484375,7.679992675781278,3,0.037628982376453735,1.507985257985258,200.1199951171875,-1.1526912029822318,208.25999450683597,-2.0538399239409837,201.8699951171875,0.037628982376453735
7054,2019-08-16,203.5,204.25,199.80999755859372,200.07000732421875,344500.0,0.02923325279997857,-1.2480955544910741,-1.1909676598991343,57.30290482046311,60.97618408401674,0.47945190495337897,-5.731470828747263,-3.7798512092573446,0.02956159102240008,15.688981314470162,6.529998779296875,6.640068275766055,3.8840019226074105,-15.706661348015615,23.474665193230436,-5.911329712704088,13.679333557918909,-16.41557202063163,56.10311665986065,0.8521462608388575,9.795331635311507,8,0.7300033569335938,-4.739997863769531,-3.0475006103515625,-5.3800048828125,0.4799957275390341,4,-0.003538089536624711,1.1860447235972844,197.72000122070312,1.507985257985258,200.1199951171875,-1.1526912029822318,208.25999450683597,-0.003538089536624711
7055,2019-08-19,205.17999267578125,209.0,205.1000061035156,207.6699981689453,301700.0,0.008255492264281239,-1.943415347586459,-0.7259506735234977,40.60605793715713,59.40701296015252,-0.37632807725941575,-5.907625949835165,-5.030494663482443,-1.6924147113203958,13.646181104698071,5.5,6.64684209627049,4.416995239257801,-13.50530890111878,22.339299379634383,-4.54415683093049,13.378147309446092,-17.42805312172291,68.83999541888835,17.722284343366525,8.961152070188293,8,-0.9499893188476562,-6.419990539550781,-4.4449920654296875,-8.93499755859375,2.7700042724609375,0,0.028365374461316595,-1.2480955544910741,203.5,1.1860447235972844,197.72000122070312,1.507985257985258,200.1199951171875,0.028365374461316595
7056,2019-08-20,201.44000244140625,204.7100067138672,201.17999267578125,204.7100067138672,422800.0,-0.018227850511159827,1.1590271718081409,1.3132518307442473,42.81150345162513,56.76395888078865,3.0949854838638373,-0.9241622038701678,-1.0937027858440729,1.9562734619239848,11.575613503658225,4.0,7.124032052878022,-0.14249496459962074,-16.467298316793716,16.182308387594475,-8.304896640696683,8.019906711497441,-13.033901544151746,41.39534003458674,-6.75871475993398,8.16240167609705,8,2.7900009155273438,-2.6800003051757812,-0.17750167846679688,-9.2550048828125,6.830001831054659,1,0.038522609277137576,-1.943415347586459,205.17999267578125,-1.2480955544910741,203.5,1.1860447235972844,197.72000122070312,0.038522609277137576
7057,2019-08-21,205.7899932861328,206.6100006103516,202.55999755859372,204.66000366210938,479400.0,0.021594473749035448,1.924185418789746,-0.3455621246552778,51.20567314486015,54.582913479331715,-1.080142398677225,-4.077358453079995,-5.113626975802106,-2.47773609837958,9.750093389848491,5.169998168945341,7.780837126892095,3.3149963378906193,-11.774389721828442,18.40438239760968,-4.229696691968911,10.85968936775015,-16.742814272546042,75.11621525075294,26.21298757701829,7.544693029859524,8,-2.704986572265625,-7.029991149902344,-3.334991455078125,-13.604995727539062,-3.6100006103515625,2,0.01049615497633094,1.1590271718081409,201.44000244140625,-1.943415347586459,205.17999267578125,-1.2480955544910741,203.5,0.01049615497633094
7058,2019-08-22,204.3800048828125,207.50999450683597,200.72999572753903,205.9900054931641,264200.0,-0.0068515887522278,1.9161419041087238,-1.4247923840389152,54.57753663085348,53.421217482665405,-0.955831148224263,-1.4409401453011412,-3.4334419249501025,-1.1988202909351742,8.100261898800436,6.779998779296932,7.5769904154534515,1.0795074462890568,-12.3621357881876,14.521150680765714,-5.641314170949272,7.800329063527386,-14.704569315220112,49.728031666545064,-0.884135265230114,6.720821617238325,8,-1.6850051879882812,-5.620002746582031,-1.9250030517578125,-12.19500732421875,1.989990234375,3,-0.003425052306034626,1.924185418789746,205.7899932861328,1.1590271718081409,201.44000244140625,-1.943415347586459,205.17999267578125,-0.003425052306034626
7059,2019-08-23,198.4900054931641,204.2899932861328,197.58999633789062,201.22000122070312,327300.0,-0.028818863141850004,-1.95804688105255,1.6956488773894685,49.0878220731677,52.13191144443917,4.266671032402485,5.42334519483299,2.6519548008762968,4.497222080966765,6.769832459640485,6.790008544921875,6.433098431516925,-5.252492523193325,-17.314758318841115,6.809773272454464,-11.283625421017206,0.7786403746305552,-8.19887850264621,7.887895411131539,-43.34894796823244,6.0311328978238885,8,4.204994201660128,1.8649978637695028,-1.5050048828125284,-6.305007934570341,1.0499877929687216,4,0.03481277753079759,1.9161419041087238,204.3800048828125,1.924185418789746,205.7899932861328,1.1590271718081409,201.44000244140625,0.03481277753079759
7060,2019-08-26,198.41000366210938,203.0,195.8999938964844,202.02999877929688,303400.0,-0.0004030521882245619,1.5539601514901924,1.3260076126385587,44.23986830007975,50.11788489764826,4.2513319047719165,6.547059736327242,3.0332920566428925,4.358159275629276,5.22891838433839,7.100006103515597,4.049892030046351,-5.781994628906261,-16.147699223879357,4.583709966066834,-10.964846926392823,-0.5991423314196993,-7.5154990771245025,21.6193766896707,-28.391307074846456,5.18285229748655,8,4.0399932861328125,2.4749984741210938,-2.142505645751953,-6.225006103515625,1.099990844726591,0,0.028073141286340197,-1.95804688105255,198.4900054931641,1.9161419041087238,204.3800048828125,1.924185418789746,205.7899932861328,0.028073141286340197
7061,2019-08-27,198.58999633789062,202.3000030517578,196.50999450683597,202.3000030517578,463900.0,0.0009071754067793147,2.1212927584632504,1.0248651154948576,45.38725966405955,48.85111296181214,2.8557066473163957,5.083227745742818,3.092660296085569,3.974370768322217,4.3354811110130305,5.790008544921847,2.4119109370425065,-4.621501922607422,-12.90983226197423,3.6668284167593868,-8.765667092290812,-0.47733675292403177,-7.104181710328106,23.169701119634702,-25.426230847565016,4.144165169683398,8,3.8600006103515625,2.2950057983398438,-2.322498321533203,-6.404998779296875,2.2600097656249716,1,0.04713228653484647,1.5539601514901924,198.41000366210938,-1.95804688105255,198.4900054931641,1.9161419041087238,204.3800048828125,0.04713228653484647
7062,2019-08-28,202.8600006103516,203.2400054931641,196.5,198.08999633789062,356800.0,0.021501608093067226,1.4376088186195235,-1.2857131106075201,41.651334443557495,47.42999560731371,-1.1004814166603865,0.19056100607585336,-1.167768343186907,-0.5456466440889471,3.3516364543402606,6.740005493164091,1.4983731881957851,0.05000228881837643,-7.408629180216138,7.508633757852891,-3.679313445698881,3.779318023335634,-10.79470214106297,59.94837509019245,16.885536492493046,3.7293157345172547,8,-0.4100036621094034,-1.1199951171875284,-7.040000915527372,-10.675003051757841,1.6300048828125,2,0.026668656442039085,2.1212927584632504,198.58999633789062,1.5539601514901924,198.41000366210938,-1.95804688105255,198.4900054931641,0.026668656442039085
7063,2019-08-29,208.4900054931641,209.19000244140625,204.0,206.4600067138672,342400.0,0.02775315422396396,2.026246952684307,0.4255758828177266,52.682569777456884,46.91662504697968,-5.6346434991898775,-5.38224396539087,-6.681314515717105,-6.4451224881612745,3.4784128450704053,6.330001831054659,-0.03546258858870033,5.468506622314493,-2.392301746345879,13.329314990974865,1.5381024379842927,9.398910806644693,-15.856812858983886,94.73290821540044,52.717873383239755,3.9304041843301905,8,-5.945007324218778,-5.270004272460966,-14.915004730224638,-16.30500793457034,-5.760009765625057,3,-0.030265301218910134,1.4376088186195235,202.8600006103516,2.1212927584632504,198.58999633789062,1.5539601514901924,198.41000366210938,-0.030265301218910134
7064,2019-08-30,205.02999877929688,210.0,203.38999938964844,209.0200042724609,342600.0,-0.016595551933930253,1.221850084243946,-1.965521129301361,52.958806956183814,48.28915271576042,-2.1621567034480336,-1.5197255429602876,-3.161673800945266,-3.2563654749621094,3.5729996815488594,6.6100006103515625,-0.5888420776911971,1.7034996032714957,-5.959763535772709,9.3667627423157,-2.1281319662506064,5.535131172793598,-11.840269863522934,64.75177965019505,18.820569944473647,3.8316315695221004,8,-2.0800018310546875,-1.154998779296875,-11.454998016357422,-12.845001220703125,-6.94000244140625,4,0.0065356111099286185,2.026246952684307,208.4900054931641,1.4376088186195235,202.8600006103516,2.1212927584632504,198.58999633789062,0.0065356111099286185
7065,2019-09-03,198.97999572753903,202.50999450683597,196.5,201.6100006103516,412600.0,-0.029507891956192855,1.7133202904341136,0.6591481859657766,41.255178530243505,48.11622772449581,3.2585613765353116,4.7178188055688395,2.9114513348094135,2.3967938887949742,3.1485630493468726,8.529998779296875,-0.84293141900514,-4.312003326416033,-12.050422812142358,3.4264161593102926,-8.18121306927921,-0.4427935835528558,-5.244861255803215,18.370338722511363,-23.77742119589925,3.8692097428631693,9,3.9700012207031534,4.895004272460966,-5.749996185302706,-6.794998168945284,-7.349990844726534,1,0.002814340992149722,1.221850084243946,205.02999877929688,2.026246952684307,208.4900054931641,1.4376088186195235,202.8600006103516,0.002814340992149722
7066,2019-09-04,200.6000061035156,204.08999633789062,200.1999969482422,202.2700042724609,274600.0,0.008141574081621972,-2.149776061776134,0.6349791134833931,50.51569747846258,48.03956376156275,1.6839525435894132,2.8808594160483665,1.336121322815302,0.36792713698937973,3.1423668430570526,5.110000610351591,-1.8816036695245089,-2.4604934692383154,-10.231750244839333,5.310763306362702,-6.346121857038838,1.4251349185622075,-6.330374186937149,30.37041558159701,-13.95766621825043,3.885628387800512,9,2.349990844726591,4.814994812011747,-7.3700065612792685,-8.415008544921847,-9.740005493164006,2,-0.005433756547929325,1.7133202904341136,198.97999572753903,1.221850084243946,205.02999877929688,2.026246952684307,208.4900054931641,-0.005433756547929325
7067,2019-09-05,205.8500061035156,207.1499938964844,202.25,202.94000244140625,367000.0,0.02617148474706843,-1.284374888849382,-1.742519073507224,58.23041860194965,48.44543953612899,-3.97461235236338,-2.3394426898982204,-3.726354637328285,-5.376960399079309,3.17279648735906,6.549987792968807,-1.262647086320726,2.694506072998024,-5.168447580662956,10.557459726659005,-1.2369707538324803,6.625982899828529,-11.056566690991389,69.2593044704859,19.932015853250604,3.931476826830497,9,-2.900009155273409,-0.9850082397460653,-7.090003967285128,-12.545005798339815,-11.25,3,-0.02428953049185556,-2.149776061776134,200.6000061035156,1.7133202904341136,198.97999572753903,1.221850084243946,205.02999877929688,-0.02428953049185556
7068,2019-09-06,202.72999572753903,207.50999450683597,201.8500061035156,205.1699981689453,294400.0,-0.015156717432437739,-1.6952443233424066,-0.8384877562791853,49.176113478641746,48.45524969229277,-1.2441000637660125,0.05818214119707932,-0.6404451146222812,-2.7357251702520387,3.014464944950248,5.659988403320369,-0.6363538534259305,0.03499603271481533,-6.652715414089641,6.722707479519272,-3.3088596906874272,3.378851756117058,-7.423224968987967,46.14811650028914,-2.2261528985643864,3.34385572340223,9,0.22000122070315342,0.5650024414062784,-3.172492980957003,-9.424995422363253,-9.149993896484347,4,0.008681545911885857,-1.284374888849382,205.8500061035156,-2.149776061776134,200.6000061035156,1.7133202904341136,198.97999572753903,0.008681545911885857
7069,2019-09-09,196.80999755859372,205.32000732421875,195.50999450683597,203.4499969482422,446700.0,-0.029201392461437048,-1.1233781353572754,2.7213085023888537,41.78929280289308,48.182963525938696,4.931083733553692,5.570716649972923,5.039591458955982,2.6194288586894743,3.201678561284202,9.810012817382784,-1.171344125265648,-5.445001983642612,-12.474414896165484,1.58441092888026,-8.959708439904034,-1.9302955273811904,23.650009155273466,10.833358764647965,-33.508297333973715,3.514706456261434,9,5.944999694824247,4.55500030517581,3.012504577636747,-3.5049972534179403,5.339996337890682,0,0.030079763438759288,-1.6952443233424066,202.72999572753903,-1.284374888849382,205.8500061035156,-2.149776061776134,200.6000061035156,0.030079763438759288
7070,2019-09-10,192.63999938964844,196.8699951171875,191.13999938964844,195.9600067138672,500200.0,-0.02118793872604874,1.2295772055549288,0.500001149005304,41.43968727206447,47.744344371272575,9.15978218394281,9.500887371614198,8.856262248286441,6.226374856106247,3.6688295696343327,5.7299957275390625,-2.010922570526958,-9.153500366210949,-17.39652518749523,-0.910475544926669,-13.275012776853089,-5.031987955568809,27.321007080078118,9.163105970783636,-34.082654271381614,4.121512410642144,9,7.930000305175781,8.724998474121094,7.182502746582031,0.6650009155273438,5.69000244140625,1,0.028291097204680815,-1.1233781353572754,196.80999755859372,-1.6952443233424066,202.72999572753903,-1.284374888849382,205.8500061035156,0.028291097204680815
7071,2019-09-11,197.4199981689453,199.07000732421875,193.5399932861328,194.0500030517578,307600.0,0.024813116665498347,-1.5193601757361732,-1.0150565309311517,41.92553313007915,47.774810891997205,4.689518815216161,4.076129352492558,3.787636902233345,0.8980583961682669,3.7963199458269417,6.4300079345703125,-1.914986435524554,-3.8315017700195426,-11.701325712496526,4.038322172457441,-7.76641374125802,0.10341020121893507,21.388168017578124,38.362862874059424,-0.816324599487146,3.9349119712384883,9,3.1500015258789062,4.3300018310546875,2.830005645751953,-4.114997863769531,8.309997558593722,2,-0.029328301792293288,1.2295772055549288,192.63999938964844,-1.1233781353572754,196.80999755859372,-1.6952443233424066,202.72999572753903,-0.029328301792293288
7072,2019-09-12,197.27999877929688,201.7400054931641,194.94000244140625,198.5,317300.0,-0.0007091449242575543,-1.3050881648571717,-0.3620186909117253,42.97863710358407,46.696596150455775,4.4195149361779045,4.208211379371221,3.546646175520607,0.5180080696552523,4.0967329930895096,6.800003051757841,-1.446649672504634,-3.829501342773426,-11.885572626967786,4.226569941420934,-7.85753698487062,0.19853429932376798,20.421440735351553,37.50764337859698,-0.32325743357073833,4.028035642097183,9,3.2900009155273438,4.470001220703125,3.710002899169922,-3.9749984741210938,5.779998779296847,3,-0.032542569995286375,-1.5193601757361732,197.4199981689453,1.2295772055549288,192.63999938964844,-1.1233781353572754,196.80999755859372,-0.032542569995286375
7073,2019-09-13,205.16000366210938,205.9499969482422,197.4600067138672,197.4600067138672,609600.0,0.03994325289725942,-1.2051931426578444,-6.311466593291143,56.34633102578774,47.07298771374511,-4.4505484508049165,-3.2525902385253573,-4.8214861031943315,-7.888288205225194,4.235437014405679,8.669998168945312,-0.8514016567887381,3.6785034179687557,-4.405614160477654,11.762620996415166,-0.36355537125444926,7.720562207191961,11.478978247539061,94.66581082807535,50.855991091572584,4.0420587892232005,9,-5.8350067138671875,-3.410003662109375,-3.8425025939941406,-11.855003356933594,0.6199951171875,4,-0.051472009017828335,-1.3050881648571717,197.27999877929688,-1.5193601757361732,197.4199981689453,1.2295772055549288,192.63999938964844,-0.051472009017828335
7074,2019-09-16,202.77999877929688,204.6300048828125,198.50999450683597,204.27999877929688,418900.0,-0.011600725484155694,4.563614925787185,-0.1948052720127936,53.98358450275576,48.487255044024245,-2.7080507222353845,-0.9795118293308178,-2.9515318520225264,-6.085691638370747,4.3858205353240605,6.650009155273409,-0.3698079468975095,1.3344985961913949,-6.718122852736087,9.387120045118877,-2.691812128272346,5.360809320655136,12.839023829551564,78.59555238680058,30.65777998150218,4.026310724463734,9,-3.4550018310546875,-2.1749954223632812,-1.4624977111816406,-9.474998474121094,0.5099945068359375,0,-0.04536935103868578,-1.2051931426578444,205.16000366210938,-1.3050881648571717,197.27999877929688,-1.5193601757361732,197.4199981689453,-0.04536935103868578
7075,2019-09-17,211.0,211.1000061035156,201.0500030517578,202.72999572753903,488400.0,0.040536548329155764,1.373077567461921,-5.513336181640644,59.86642928093766,49.526225244299255,-10.106514924534508,-9.213518457398607,-11.383812727017641,-14.776816642344613,4.335011572152026,10.050003051757784,-0.8680538657390855,9.263499450683582,0.2762477630611784,18.250751138305986,4.76987360687238,13.757125294494784,3.639861680080429,99.43048957563062,46.36203246608417,4.4936258438112,9,-9.879997253417969,-9.879997253417969,-8.912498474121094,-17.69499969482422,-4.1100006103515625,1,-0.04194315688869954,4.563614925787185,202.77999877929688,-1.2051931426578444,205.16000366210938,-1.3050881648571717,197.27999877929688,-0.04194315688869954
7076,2019-09-18,209.1999969482422,212.2100067138672,205.25,210.38999938964844,304500.0,-0.008530820150510987,1.8819801604852466,-0.14389381216753983,55.24660023719038,49.19468987043712,-7.776048038631814,-7.1699553113780325,-9.862646768548217,-13.427580328418458,4.757003180183261,6.9600067138671875,-1.2016333751731167,7.075496673583984,-2.508105362027834,16.659098709195803,2.283695655778075,11.867297691389894,4.499870240220957,82.57088001752949,29.118021922913613,4.791801017805909,9,-7.524993896484375,-7.524993896484375,-7.3874969482421875,-15.894996643066406,1.8800048828125,2,-0.051959824453902015,1.373077567461921,211.0,4.563614925787185,202.77999877929688,-1.2051931426578444,205.16000366210938,-0.051959824453902015
7077,2019-09-19,207.9499969482422,213.0,207.7899932861328,210.5,305500.0,-0.005975143490605572,-2.6306535735742123,2.1428553110734985,49.518193996689,49.23269881688681,-6.925084515093943,-6.060564422309341,-8.919495266027155,-12.603946776042221,5.037208132111239,5.2100067138671875,-0.31948201716443236,5.71749649047851,-4.086187828521929,15.521180809478949,0.8156543309782762,10.619338649978744,-16.80999755859375,67.50318382528384,18.475869061183033,4.901842159500221,9,-5.879997253417969,-5.879997253417969,-6.922496795654297,-14.644996643066406,11.1300048828125,3,-0.010675649210303728,1.8819801604852466,209.1999969482422,1.373077567461921,211.0,4.563614925787185,202.77999877929688,-0.010675649210303728
7078,2019-09-20,203.67999267578125,209.3300018310547,202.7899932861328,207.83999633789062,534600.0,-0.020533803006131945,-1.2020221740426014,1.6313720327674623,48.81266030441331,50.01307298372239,-2.8006722849431753,-1.9454357347226505,-4.465850708900916,-8.537665370556141,5.287237241315705,6.540008544921875,-0.22328700247663846,1.4824928283691463,-8.29386998886605,11.258855645604342,-3.4056885802484373,6.37067423698673,-12.102793273925784,35.679752995154765,-10.889313857408801,4.888181408617597,9,-1.6099929809570312,-1.6099929809570312,-3.61749267578125,-10.374992370605469,19.150009155273438,4,-0.0030439667099479983,-2.6306535735742123,207.9499969482422,1.8819801604852466,209.1999969482422,1.373077567461921,211.0,-0.0030439667099479983
7079,2019-09-23,205.3999938964844,207.8000030517578,202.00999450683597,202.75999450683597,266200.0,0.008444625307116205,-1.797105989628431,-0.634614679235594,56.11195155773486,51.6433245710191,-3.5470524156266947,-3.289889272012971,-6.153490982985687,-10.357333666298842,5.49474717058298,5.790008544921847,-0.9688325545818941,2.8569946289062784,-6.85588438434101,12.569873642153567,-1.999444877717366,7.713434135529923,-13.394338482666058,36.40160632314189,-13.1670556807914,4.85643950662364,9,-2.129997253417997,-3.3299942016601847,-5.337493896484403,-10.314987182617216,32.240005493164034,0,0.001850072512679768,-1.2020221740426014,203.67999267578125,-2.6306535735742123,207.9499969482422,1.8819801604852466,209.1999969482422,0.001850072512679768
7080,2019-09-24,203.97999572753903,208.8500061035156,202.22000122070312,205.8600006103516,337900.0,-0.006913331115584231,-1.4555601394767819,-0.712123226309879,53.230111014058664,52.89938878035016,-0.3903631586728409,-1.5085496408531753,-4.617350099455166,-9.059364811202016,5.575905888180936,6.630004882812472,-0.9908349392115952,1.1584968566894247,-8.37313639949133,10.690130112870179,-3.6073197714009666,5.924313484779816,-11.554453421997067,17.92538886289403,-32.66425449930704,4.76581662809038,9,-0.009994506835909078,-1.9099960327148153,-2.484992980957003,-5.219993591308565,34.889999389648466,1,-0.0033826966166224937,-1.797105989628431,205.3999938964844,-1.2020221740426014,203.67999267578125,-2.6306535735742123,207.9499969482422,-0.0033826966166224937
7081,2019-09-25,207.9499969482422,208.6000061035156,203.0200042724609,203.58999633789062,330100.0,0.019462698812906964,-1.029097204304634,-2.3191432374520433,52.05720010320009,53.90811800252972,-3.028033759505689,-4.997598426963208,-8.48619097727277,-13.13785183357885,5.661450523725041,5.5800018310546875,0.040472775345961054,4.660498046875006,-4.91537682359936,14.236372917349371,-0.12743938836217694,9.448435482112188,-15.112965488811057,54.049130777059226,5.580611422395428,4.787937435237179,9,-2.7199935913085938,-5.879997253417969,-6.454994201660156,-9.189994812011719,29.919998168945312,2,-0.005097367512140849,-1.4555601394767819,203.97999572753903,-1.797105989628431,205.3999938964844,-1.2020221740426014,203.67999267578125,-0.005097367512140849
7082,2019-09-26,208.2700042724609,209.2899932861328,205.2700042724609,208.05999755859372,203500.0,0.0015388666935078898,2.573347801023976,0.0481666707496754,55.74212910625413,53.84098445591487,-1.8161543304204315,-5.155864504486999,-8.652166157164316,-13.563988689449417,5.906469994453607,4.019989013671903,1.5371411844944873,4.7100051879882585,-5.11713350549428,14.537143881470797,-0.20356415875301082,9.623574534729528,-15.029713442218394,85.5191735247763,35.23873932601349,4.91356934674127,9,-2.5150070190429403,-6.20000457763669,-6.775001525878878,-9.51000213623044,29.72999572753909,3,0.013492089599795198,-1.029097204304634,207.9499969482422,-1.4555601394767819,203.97999572753903,-1.797105989628431,205.3999938964844,0.013492089599795198
7083,2019-09-27,202.17999267578125,210.0,201.6300048828125,208.94000244140625,234400.0,-0.02924094431146529,-1.129773719113513,-32.18949356971591,55.54636575679257,54.01462681747452,4.25404714254347,0.46080406345242864,-1.986663869806108,-7.528139296006174,5.760488925301726,8.3699951171875,2.61905566688057,-1.0645057678222543,-10.626808421471992,8.497796885827483,-5.845657094647123,3.7166455590026146,-8.544507662143587,6.570945206877944,-46.68756176666431,4.781151326824876,9,4.845008850097656,-0.10999298095703125,-1.2574882507324219,-3.4199905395507812,46.17001342773435,4,0.08358892950587116,2.573347801023976,208.2700042724609,-1.029097204304634,207.9499969482422,-1.4555601394767819,203.97999572753903,0.08358892950587116
7084,2019-09-30,206.3699951171875,207.3500061035156,202.47000122070312,202.6300048828125,240700.0,0.02072412005734603,-1.4039447375937562,-0.5532521940120626,64.17508241409413,54.49336605449191,0.7005047111663885,-3.8194891419793464,-5.523213301850234,-11.736194373507118,5.512596617837888,5.170013427734347,3.8318773937431843,3.058496856689459,-6.5749939648202655,12.691987678199183,-1.7582485540654034,7.875242267444321,-12.347219803822583,56.63074073533916,-2.1144294100101035,4.816745410754859,9,0.94500732421875,-4.299995422363281,-5.642494201660156,-7.609992980957031,34.95001220703125,0,0.07975968940891986,-1.129773719113513,202.17999267578125,2.573347801023976,208.2700042724609,-1.029097204304634,207.9499969482422,0.07975968940891986
7085,2019-10-01,199.5399932861328,209.9199981689453,199.25,207.6100006103516,301000.0,-0.033095905377020784,-1.4670533405305475,-2.157761603237817,52.09983495855827,54.14372546797723,6.407799448743901,3.219692713817892,1.891447319303893,-4.892132583258899,5.7021215970747,10.669998168945312,3.4807764258429756,-3.799504852294916,-13.383113077350004,5.784103372760171,-8.591308964822474,0.9922992602326417,-5.137673479035186,2.6976119640261627,-56.20401235115008,4.791804112527544,10,6.5850067138671875,2.5300064086914062,1.9850082397460938,-0.7799911499023438,43.19000244140622,1,0.1909391970805654,-1.4039447375937562,206.3699951171875,-1.129773719113513,202.17999267578125,2.573347801023976,208.2700042724609,0.1909391970805654
7086,2019-10-02,199.50999450683597,200.88999938964844,194.75,198.94000244140625,299300.0,-0.00015033968280142584,2.6876852933764064,-0.07063092293846143,52.21361317956011,54.44321648829624,5.4967651440793475,3.3348215839997124,2.427222218404353,-4.853694146232613,6.317594207726628,6.1399993896484375,3.441475866053679,-3.7750030517577784,-13.43629011426566,5.886284010750103,-8.605646583011719,1.0556404794961622,13.490005493164034,31.213078733350596,-29.139164918783354,4.830643531253935,10,2.865005493164034,2.560005187988253,2.157505035400362,-0.7499923706054972,40.95001220703122,2,0.19728335268438357,-1.4670533405305475,199.5399932861328,-1.4039447375937562,206.3699951171875,-1.129773719113513,202.17999267578125,0.19728335268438357
7087,2019-10-03,200.8500061035156,201.5200042724609,195.3800048828125,198.52999877929688,174300.0,0.006716513626257026,2.3551875661839254,4.0702449471286455,45.08328442031631,54.028841390063235,3.4013998475814162,1.6875371686637948,1.525818229000322,-5.939797051093365,6.7422190245689375,6.139999389648409,2.2770222042505566,-2.1849914550781477,-11.825554183201064,7.455571273044768,-7.005272819139606,2.63528990898331,11.784993896484394,40.00004002305309,-15.350338527838787,4.820281364061455,10,1.5249938964844034,1.2199935913086222,0.8174934387207315,-2.090003967285128,41.009994506835994,3,0.18431659391930633,2.6876852933764064,199.50999450683597,-1.4670533405305475,199.5399932861328,-1.4039447375937562,206.3699951171875,0.18431659391930633
7088,2019-10-04,204.4900054931641,204.67999267578125,200.05999755859372,201.5399932861328,156500.0,0.01812297375670724,1.7747830310584223,1.2715529715082754,51.896213258721374,53.560426023506174,-0.12473292372482092,-1.9118685549820498,-1.6219764131272711,-9.393316125264619,7.051807144728942,4.619995117187528,1.6352967055282193,1.3670074462890796,-8.293942451429729,11.027957344007888,-3.4634675025703245,6.197482395148484,7.787294506835906,64.20571304420442,11.308424754581203,4.830474948859401,10,-2.115005493164091,-2.420005798339872,-2.395004272460966,-5.730003356933622,38.23999023437494,4,0.16387106267624474,2.3551875661839254,200.8500061035156,2.6876852933764064,199.50999450683597,-1.4670533405305475,199.5399932861328,0.16387106267624474
7089,2019-10-07,202.72999572753903,205.0500030517578,201.55999755859372,202.52999877929688,170400.0,-0.008606825362347026,-2.2616883070582015,0.06779529513995619,39.29589253529009,52.01217952586523,1.359694528831966,0.33138301862376807,0.5625513682136614,-7.430577684624581,7.023342823183039,3.490005493164091,1.423854125533495,-0.6890022277832202,-9.887222114393495,8.509217658827055,-5.288112171088358,3.9101077155219173,9.196758272460954,52.603801521050805,5.361623627250083,4.599109943305137,10,-0.3549957275390341,-0.6599960327148153,0.15250396728518467,-3.9699935913085653,41.650009155273466,0,0.22502841877078716,1.7747830310584223,204.4900054931641,2.3551875661839254,200.8500061035156,2.6876852933764064,199.50999450683597,0.22502841877078716
7090,2019-10-08,198.08999633789062,202.3000030517578,196.6100006103516,200.7700042724609,299000.0,-0.02288758194364282,-1.017731580556415,-13.40024414435211,36.604788980421915,50.29524495666765,5.672899958199537,5.692473401397734,5.5893188012584005,-2.6900540334869163,6.758011212510065,6.119995117187443,1.446919279221703,-5.60150146484375,-13.71400977919589,2.511006849508391,-9.657755622019806,-1.5452473076676938,13.493222582109354,32.42713930381425,-9.918804712535717,4.056254157176068,10,4.285003662109375,3.9800033569335938,5.322502136230469,0.6700057983398438,44.44999694824219,1,0.21823419549460144,-2.2616883070582015,202.72999572753903,1.7747830310584223,204.4900054931641,2.3551875661839254,200.8500061035156,0.21823419549460144
7091,2019-10-09,191.6300048828125,196.6499938964844,188.8000030517578,196.4499969482422,566800.0,-0.03261139671111424,2.0076674159667944,1.7984991772804326,32.51930310408888,47.71493095642707,10.699628657045963,12.328543063120208,11.441179623954099,4.007959757328905,7.108474594759914,9.289993286132812,0.6633687987437327,-11.771993255615229,-21.142523327153214,-2.401463184077244,-16.45725829138422,-7.086728219846236,19.616549658787477,17.415395883413463,-20.849925556186687,4.685265035768995,10,7.769996643066406,9.269996643066406,11.782493591308594,7.129997253417969,45.81999206542969,2,0.2666596542434767,-1.017731580556415,198.08999633789062,-2.2616883070582015,202.72999572753903,1.7747830310584223,204.4900054931641,0.2666596542434767
7092,2019-10-10,190.8600006103516,193.80999755859372,190.42999267578125,192.6100006103516,470200.0,-0.004018182188805897,-1.5900263080969694,0.3630711370982294,35.15518683518937,45.44924440958227,9.767464891385458,13.27345318117682,11.817226535375625,5.1073329518528965,7.835580244469773,3.3800048828124716,0.0898989877569818,-12.22099761962889,-22.83225745523643,-1.6097377840213483,-17.52662753743266,-6.915367701825119,19.48869187165471,12.67690805288479,-24.84492905584841,5.305629917803772,10,8.499999999999972,10.040000915527315,13.322498321533175,7.900001525878878,46.86999511718744,3,0.25987638030440974,2.0076674159667944,191.6300048828125,-1.017731580556415,198.08999633789062,-2.2616883070582015,202.72999572753903,0.25987638030440974
7093,2019-10-11,194.6000061035156,198.44000244140625,192.9900054931641,193.5399932861328,452800.0,0.019595543755652534,-4.046320563448046,-0.6057216099330195,38.053122141089574,42.54680437924843,5.407858578543397,9.172009210859216,7.932337898695664,1.6448266184415559,8.553615609846558,7.580001831054659,-0.6868548173221427,-7.952992248535196,-19.16270377221582,3.2567192751454286,-13.557848010375494,-2.348136486694898,14.886738801280757,35.692326472355596,-1.889783550123525,5.604855761840306,10,4.759994506835966,6.29999542236331,9.307491302490263,4.159996032714872,39.90998840332037,4,0.24285710701209595,-1.5900263080969694,190.8600006103516,2.0076674159667944,191.6300048828125,-1.017731580556415,198.08999633789062,0.24285710701209595
7094,2019-10-14,193.5800018310547,194.5200042724609,192.6699981689453,194.1999969482422,292100.0,-0.00524154285955325,1.9364948653362626,-0.5848939814881615,38.39287660557707,41.02380900669496,4.942572980364389,9.979065124258454,8.964447490801774,2.9960590123179998,9.32460745403392,1.930007934570284,-1.8282281807743743,-8.512996673583984,-20.41704193284562,3.3910485856776518,-14.465019303214802,-2.5609740439531663,15.07927339962012,35.40739836516204,-4.468607192747783,5.952022629630811,10,3.345001220703125,7.319999694824219,9.542495727539062,5.180000305175781,42.33000183105469,0,0.25390016236997237,-4.046320563448046,194.6000061035156,-1.5900263080969694,190.8600006103516,2.0076674159667944,191.6300048828125,0.25390016236997237
7095,2019-10-15,202.1499938964844,203.2700042724609,194.0,194.72000122070312,539200.0,0.04427106097926936,-1.0901937712453316,-11.983953534160314,44.12955628156584,40.12558046247338,-3.5964624802329297,0.7505381636304094,0.48253814833663,-5.1438420975154315,8.928579512330002,9.690002441406222,-2.370769883146977,0.49949569702150143,-10.644134409090952,11.643125803133955,-5.07231935603474,6.071310750077743,5.714910447033731,92.25977690745431,51.938597884291404,5.57181505305623,10,-5.224990844726591,-1.2499923706054972,-0.08999633789065342,-3.3899917602539347,40.310012817382784,1,0.20890433965559718,1.9364948653362626,193.5800018310547,-4.046320563448046,194.6000061035156,-1.5900263080969694,190.8600006103516,0.20890433965559718
7096,2019-10-16,198.3300018310547,202.52999877929688,197.0,201.0,345800.0,-0.018896820087888955,-1.0750457334092933,-0.35935407818750736,40.60491696222746,39.62798407824129,0.04307497401291016,3.915155088812895,4.168797607512886,-0.9756339543345689,8.386780281967777,5.529998779296875,-3.910073344726271,-2.776996612548828,-13.419317904706872,7.865324679609216,-8.09815725862785,2.544164033530194,8.772306460793033,61.526495484757405,25.810415658976055,5.32116064607902,10,-1.404998779296875,2.5699996948242188,2.6374969482421875,0.43000030517578125,44.28999328613281,2,0.2229112642914104,-1.0901937712453316,202.1499938964844,1.9364948653362626,193.5800018310547,-4.046320563448046,194.6000061035156,0.2229112642914104
7097,2019-10-17,205.72999572753903,205.8699951171875,198.5399932861328,199.80999755859372,445900.0,0.037311520335627124,1.3645178835556717,-2.217229299181054,53.27430604325094,39.781105498744566,-7.366568976185675,-3.8574571525296335,-3.2404330966028,-7.984358803375784,7.888503030317995,7.5399932861328125,-4.096635920845898,4.733997344970675,-5.651005170174983,15.118999860116332,-0.4585039126021684,9.926498602543518,0.6402203547050931,98.9393983180647,57.07725717197083,5.1925012575728315,10,-8.394996643066378,-4.829994201660128,-4.569995880126925,-6.969993591308565,37.840011596679716,3,0.15418267573733835,-1.0750457334092933,198.3300018310547,-1.0901937712453316,202.1499938964844,1.9364948653362626,193.5800018310547,0.15418267573733835
7098,2019-10-18,203.05999755859372,205.6999969482422,201.94000244140625,204.7400054931641,300000.0,-0.012978166647518719,1.0888911494559803,-0.28378521185753575,46.85898898726124,40.62144954896359,-5.499031352560763,-1.3030996160466373,-0.868468956920907,-4.818404432230494,8.087050629715321,3.789993286132784,-4.353162613556577,2.0949989318847315,-8.25992732441199,12.449925188181453,-3.082464196263629,7.272462060033092,-14.259994506835909,78.712134786001,37.118716475216814,5.17746312814836,10,-5.724998474121065,-2.1599960327148153,-1.8999977111816122,-4.299995422363253,45.88000488281253,4,0.17073770602671834,1.3645178835556717,205.72999572753903,-1.0750457334092933,198.3300018310547,-1.0901937712453316,202.1499938964844,0.17073770602671834
7099,2019-10-21,205.77999877929688,208.1199951171875,203.19000244140625,204.9199981689453,243400.0,0.013395061821165788,-1.2824082086784523,-0.5119027075139926,56.42240145941613,42.82340649107406,-8.650593827195394,-4.208968112681333,-3.6569762715335514,-7.040758504387213,8.522939375691314,5.059997558593778,-4.239086978713345,4.795999908447271,-5.594523989638901,15.186523806533444,-0.3992620405958007,9.991261857490343,-16.641995849609373,83.42778224446923,35.389414116860536,5.195261949043081,10,-7.319999694824219,-4.879997253417969,-5.242500305175781,-7.019996643066406,41.91999816894531,0,0.13961510301276947,1.0888911494559803,203.05999755859372,1.3645178835556717,205.72999572753903,-1.0750457334092933,198.3300018310547,0.13961510301276947
7100,2019-10-22,203.2899932861328,207.3999938964844,202.75,206.2100067138672,262700.0,-0.012100328058776255,-1.3249969482422017,-3.39536204112773,53.70297624065831,45.177147950692884,-5.973584462728411,-1.8691380245346636,-1.145253398914349,-4.088399613971745,8.817411118683657,4.649993896484403,-4.853884177882264,2.3404945373535213,-8.01265901805516,12.693648092762203,-2.8360822403508337,7.517071315057876,-13.392710668945313,56.564712662604975,6.133761383077669,5.176576777704346,10,-4.0149993896484375,-2.3899917602539062,-3.324993133544922,-4.529991149902344,51.920013427734375,1,0.1604604823320721,-1.2824082086784523,205.77999877929688,1.0888911494559803,203.05999755859372,1.3645178835556717,205.72999572753903,0.1604604823320721
7101,2019-10-23,206.88999938964844,207.2700042724609,201.2400054931641,202.77999877929688,335500.0,0.01770872262486911,1.4763802594928634,-1.407527983027288,55.66603465319467,47.45613104158236,-8.025262743675597,-5.8526991337408845,-4.887262268350298,-7.140547749651546,9.035707733501585,6.029998779296818,-4.661672280471464,5.9935005187988395,-4.218653114120599,16.205654151718278,0.8874237023391061,11.099577335258573,-16.26380827246095,87.16079861747114,33.947639820549206,5.106076816459725,10,-6.495002746582031,-5.989997863769531,-5.769996643066406,-8.129997253417969,44.05000305175781,2,0.171927146933901,-1.3249969482422017,203.2899932861328,-1.2824082086784523,205.77999877929688,1.0888911494559803,203.05999755859372,0.171927146933901
7102,2019-10-24,211.0800018310547,211.8300018310547,205.05999755859372,207.72999572753903,426400.0,0.020252319850003753,1.791750825861267,0.8150865221475234,56.118844559852676,49.46343353255604,-10.108438056489092,-10.352149795962674,-8.911090412577948,-10.902697117893581,9.397071653311153,6.770004272460966,-3.813938357159543,10.04300308227539,-0.6617301057279121,20.747736270278693,4.690636488273725,15.395369676277056,-19.754058553867196,92.91784457642795,39.39757088186133,5.352366594001654,10,-8.830001831054688,-10.180000305175781,-9.404998779296875,-12.319999694824219,39.339996337890625,3,0.1494219869837643,1.4763802594928634,206.88999938964844,-1.3249969482422017,203.2899932861328,-1.2824082086784523,205.77999877929688,0.1494219869837643
7103,2019-10-25,219.0800018310547,219.3999938964844,211.0800018310547,211.75999450683597,553900.0,0.03790032182396463,1.0904525117603907,2.1850728321171604,63.604599018094746,52.264736022835784,-15.947860212260053,-17.940969092765755,-16.57115844854377,-18.49599253912777,10.60597206674251,8.319992065429716,-1.8440075445107595,17.19800262451173,3.7873097611163757,30.608695487907084,10.492656192814053,23.903349056209407,-26.523815040635156,98.2379280298923,42.75927544382632,6.7053464316976825,10,-12.3800048828125,-14.980003356933594,-17.01000213623047,-20.31999969482422,31.029998779296903,4,0.11178567321744737,1.791750825861267,211.0800018310547,1.4763802594928634,206.88999938964844,-1.3249969482422017,203.2899932861328,0.11178567321744737
7104,2019-10-28,222.8300018310547,224.8999938964844,220.0,220.0,868400.0,0.01711703473004289,-2.4628909725180423,0.38661188516730605,70.89527598691767,55.238704878985985,-16.888409970152736,-21.496749120792117,-20.116977640760922,-21.816067334138125,12.074033008347623,5.819992065429716,0.2526023922947047,20.125002288818365,3.8419671377358213,36.40803743990091,11.983484713277107,28.266519864359623,-28.126310472149953,91.25108588329137,31.49930080483368,8.14151757554127,10,-11.8800048828125,-15.980003356933594,-20.76000213623047,-24.06999969482422,30.3800048828125,0,0.11717452944306683,1.0904525117603907,219.0800018310547,1.791750825861267,211.0800018310547,1.4763802594928634,206.88999938964844,0.11717452944306683
7105,2019-10-29,237.63999938964844,241.75999450683597,222.4199981689453,223.2100067138672,1181400.0,0.06646321158235424,-1.4159880750873055,5.098934042174618,84.05624902161917,60.06663066336283,-29.206060257483415,-35.10593767993794,-34.60065063138728,-36.211198451638495,13.570212515647425,19.339996337890653,2.5246449784587526,33.02999954223634,10.564782982045841,55.49521610242684,21.797391262141105,44.262607822331574,-39.91667777698575,89.8321909322399,23.703767430352443,11.23260828009525,10,-17.490005493164062,-22.360000610351562,-34.970001220703125,-38.87999725341797,13.979995727539062,1,0.04233293041757169,-2.4628909725180423,222.8300018310547,1.0904525117603907,219.0800018310547,1.791750825861267,211.0800018310547,0.04233293041757169
7106,2019-10-30,238.8699951171875,240.57000732421875,236.0,237.63999938964844,717000.0,0.0051758783483342174,-1.0266132552010203,0.08523883242182378,85.29627877121081,63.62462763313615,-26.910648051436283,-35.03210329416248,-35.36273151736998,-37.11300185029398,14.520219529177304,4.57000732421875,5.134923362362798,32.2919952392578,5.273346608451874,59.31064387006373,18.78267092385485,45.80131955466075,-35.86227275722402,92.12534160772762,18.44105557522809,13.50932431540296,10,-17.36999511718747,-23.589996337890625,-35.84999465942383,-40.10999298095703,18.050018310546932,2,0.06840545874614112,-1.4159880750873055,237.63999938964844,-2.4628909725180423,222.8300018310547,1.0904525117603907,219.0800018310547,0.06840545874614112
7107,2019-10-31,237.8699951171875,240.5,236.4199981689453,239.9199981689453,479700.0,-0.004186377613100367,1.5420518987883312,-1.6666749370417695,83.14692530789938,67.65662055765151,-23.325018184620262,-32.79802732152342,-34.03702403441366,-35.748332961057656,15.632570331772456,4.0800018310546875,7.031667412293871,29.440995788574213,-0.8049786273844006,59.68697020453283,14.318008580594892,44.563982996553534,-30.212000099599322,87.32072907983702,8.465927918680364,15.122987207979314,10,-16.36999511718747,-22.589996337890625,-34.219993591308594,-39.10999298095703,15.919998168945312,3,0.054946010814771906,-1.0266132552010203,238.8699951171875,-1.4159880750873055,237.63999938964844,-2.4628909725180423,222.8300018310547,0.054946010814771906
7108,2019-11-01,238.0,241.5,237.05999755859372,238.0,453500.0,0.0005465375435369513,-3.72339458476711,-0.0,84.4982955327861,70.7761643435815,-20.09027628398468,-31.925672932110274,-33.78764028854812,-35.534119505019135,17.373769170132082,4.440002441406278,9.708207653132973,27.895500946044933,-5.026008648556967,60.817010540646834,11.434746148743983,44.35625574334588,-26.249765043702098,82.72060911754939,-1.562662830519173,16.460754797300954,11,-16.49999999999997,-22.720001220703125,-34.087501525878906,-39.23999786376953,18.809997558593693,4,0.05218486625607266,1.5420518987883312,237.8699951171875,-1.0266132552010203,238.8699951171875,-1.4159880750873055,237.63999938964844,0.05218486625607266
7109,2019-11-04,248.3500061035156,248.8300018310547,239.19000244140625,240.47999572753903,832200.0,0.0434874206030067,1.1834648676390906,100.0,84.91536400374362,74.24420742836875,-26.559731802454223,-40.77316566000255,-43.44028628092971,-45.48213568360919,19.4306180102239,10.830001831054688,11.49041105897436,35.964506530761696,-0.8921111404586384,72.82112420198203,17.536197695151543,54.39281536637185,-32.998600001153136,98.1825230557323,14.292381929204353,18.42830883561016,11,-23.31500244140622,-29.535003662109347,-43.802505493164034,-49.59000396728513,8.470001220703153,0,0.007086750407014009,-3.72339458476711,238.0,1.5420518987883312,237.8699951171875,-1.0266132552010203,238.8699951171875,0.007086750407014009
7110,2019-11-05,241.32000732421875,248.6499938964844,238.66000366210938,245.8600006103516,604300.0,-0.028306819434369745,-1.0263670620642753,-0.5768725921875915,80.98601633484252,77.05753872632962,-15.162348888984155,-31.97795166344494,-35.77765944298068,-38.036009754815694,20.843930712902225,9.989990234375028,13.970880296192405,26.77300720214845,-11.59323727576296,65.13925168005986,7.5898849631927305,45.95612944110417,-21.28159781983939,41.465366835270515,-43.384244489313545,19.183122238955708,11,-14.375007629394531,-22.5050048828125,-36.627506256103516,-42.56000518798828,16.959991455078182,1,0.049270673913389906,1.1834648676390906,248.3500061035156,-3.72339458476711,238.0,1.5420518987883312,237.8699951171875,0.049270673913389906
7111,2019-11-06,242.72999572753903,244.58999633789062,238.17999267578125,241.8600006103516,410000.0,0.005842816014114849,1.7930321465376815,-0.19162916382383102,79.18901636913075,79.62089114958275,-12.241073234461595,-30.950201842119412,-36.5313947687668,-39.05225590075693,21.358037558617855,6.410003662109375,15.945704536790828,25.627996063232388,-13.116466400575632,64.37245852704041,6.255764831328378,45.0002272951364,-18.66076329742512,50.84605718416998,-30.89026255732945,19.37223123190401,11,-12.774993896484347,-23.914993286132784,-38.632495880126925,-42.37499237060544,15.069992065429716,2,0.03662505477743827,-1.0263670620642753,241.32000732421875,1.1834648676390906,248.3500061035156,-3.72339458476711,238.0,0.03662505477743827
7112,2019-11-07,240.4600067138672,245.9900054931641,239.3600006103516,244.1000061035156,377400.0,-0.009351909750041298,-1.2705451087056143,-4.183930826434926,79.6919749860508,81.40837736824452,-5.995776691634887,-26.112584356083573,-33.75565569221749,-36.53855728095658,21.931915125618147,6.6300048828125,18.4744675041037,20.878006744384777,-17.136753446752323,58.892766935521905,1.870626648816227,39.88538683995333,-12.924266567621572,28.887068148553567,-51.03284028890383,19.00738009556856,11,-6.045005798339844,-21.645004272460938,-38.23750686645508,-39.57500457763672,14.989990234375,3,0.06845215942064597,1.7930321465376815,242.72999572753903,-1.0263670620642753,241.32000732421875,1.1834648676390906,248.3500061035156,0.06845215942064597
7113,2019-11-08,241.8600006103516,242.9900054931641,237.2100067138672,240.27999877929688,223700.0,0.0058221486209568685,2.010406939549122,-0.4340665098867859,79.25722398377219,82.33748270122835,-4.274073488619479,-25.076105339549684,-34.804703656925085,-37.663788556172705,23.209669735771822,5.779998779296903,20.91859822914813,19.915000915527372,-17.430789814231474,57.26079164528622,1.242105550647949,38.587896280406795,-11.343063828232715,40.017175993529044,-37.8289989989432,18.67289536487942,11,-6.235000610351591,-23.04499816894534,-39.63750076293948,-40.97499847412112,11.580001831054659,4,0.04932602598889857,-1.2705451087056143,240.4600067138672,1.7930321465376815,242.72999572753903,-1.0263670620642753,241.32000732421875,0.04932602598889857
7114,2019-11-11,242.72999572753903,242.88999938964844,239.4199981689453,240.13999938964844,424700.0,0.0035971021044900464,1.3848775627916732,1.6392362888349743,82.84478420648682,82.20287549954699,-2.2623033086833573,-23.268074902406084,-35.19486425474989,-38.26059318780162,24.51592501155244,3.470001220703125,23.31693186565198,18.327496337890608,-17.600854192205958,54.255846867987174,0.36332107284232507,36.29167160293889,-9.649229838569141,48.251706278651575,-30.952711429408545,17.964175265048283,11,-0.31499481201169033,-23.914993286132784,-40.507495880126925,-40.98999023437497,12.699996948242216,0,0.058006847439074916,2.010406939549122,241.8600006103516,-1.2705451087056143,240.4600067138672,1.7930321465376815,242.72999572753903,0.058006847439074916
7115,2019-11-12,244.3800048828125,245.66000366210938,241.6000061035156,242.75999450683597,303900.0,0.00679771426818454,-1.0609191707556844,0.62548751605415,82.26890833559898,81.86650100670121,-3.1912983177567185,-22.75896536450807,-36.14093297074692,-39.60891691850719,27.212108492899546,4.059997558593778,24.789811962724514,17.866004943847656,-17.51546002158284,53.247469909278124,0.17527246113240835,35.556737426562904,-9.094345961950722,81.66286065838703,3.321741352761947,17.690732482715237,11,-1.7550048828125,-25.56500244140625,-42.15750503540039,-41.160003662109375,8.75,1,0.05090433829630037,1.3848775627916732,242.72999572753903,2.010406939549122,241.8600006103516,-1.2705451087056143,240.4600067138672,0.05090433829630037
7116,2019-11-13,242.5399932861328,245.17999267578125,242.05999755859372,243.9900054931641,231400.0,-0.007529305016431342,-1.5892036317128697,-0.8950635307858559,78.2203058547333,81.31909884523833,-0.8671395746584949,-18.379349093567043,-33.65607407005206,-37.4737388875584,30.053997079834133,3.1199951171875284,25.596833074343976,13.815493774414051,-19.622734729150466,47.25372227797854,-2.9036204773682073,30.53460802619631,-5.358126357844014,60.70600584630659,-15.138935260985853,16.719114251782248,11,0.40500640869140625,-23.724990844726562,-40.3174934387207,-38.66499328613281,9.950012207031278,2,0.0648965363604801,-1.0609191707556844,244.3800048828125,1.3848775627916732,242.72999572753903,2.010406939549122,241.8600006103516,0.0648965363604801
7117,2019-11-14,237.4499969482422,241.75,236.05999755859372,241.75,580200.0,-0.02098621455755456,1.6465108851865784,2.9654943806035536,67.38595474755554,79.41772764687938,4.645543235156879,-11.37429107465141,-28.136330361575745,-32.075100152271375,32.13529686974137,6.479995727539091,23.907433605954196,7.139497375488276,-24.676175767364043,38.95517051834062,-8.768339195937898,23.04733394691445,11.3800048828125,14.479151103241792,-56.11528049964369,15.90783657142617,11,4.995002746582031,-17.81999969482422,-37.29999542236328,-33.57499694824219,19.28001403808588,3,0.08570221565074321,-1.5892036317128697,242.5399932861328,-1.0609191707556844,244.3800048828125,1.3848775627916732,242.72999572753903,0.08570221565074321
7118,2019-11-15,237.72999572753903,240.19000244140625,236.7100067138672,239.6100006103516,546900.0,0.0011791904944007392,1.2894644380866336,0.4372101275704964,65.09319116523272,77.21526399815595,4.831276970087856,-9.405973446167422,-27.87388505184677,-32.13542204138835,34.32907268650125,3.4799957275390625,21.94761430023371,5.685996246337851,-23.551631448471227,34.92362394114693,-8.932817601066688,20.30481009374239,10.844606018066429,17.395803199893138,-48.49605745085201,14.618813847404542,11,4.625000000000028,-16.979995727539034,-37.5999946594238,-33.099990844726534,16.600006103515653,4,0.07453834829077244,1.6465108851865784,237.4499969482422,-1.5892036317128697,242.5399932861328,-1.0609191707556844,244.3800048828125,0.07453834829077244
7119,2019-11-18,234.50999450683597,239.22000122070312,234.0500030517578,237.1999969482422,414300.0,-0.01354478306723017,-1.8642765360294864,1.4308486461917473,45.856492198502494,73.31198353856261,6.572817263468579,-4.135250237804286,-23.946823981718865,-28.77977909185816,36.1154256348241,5.1699981689453125,20.212883983804915,1.029495239257841,-25.469749690075815,27.528740168591526,-12.220127225408987,14.279117703924669,13.814315155029249,3.9620278285603328,-56.46838010599577,13.24962246466684,11,5.510009765624972,-13.759994506835966,-34.37999343872073,-30.42999267578128,19.910003662109347,0,0.0807215401389576,1.2894644380866336,237.72999572753903,1.6465108851865784,237.4499969482422,-1.5892036317128697,242.5399932861328,0.0807215401389576
7120,2019-11-19,235.91000366210938,237.6999969482422,233.33999633789062,237.3999938964844,388800.0,0.005969933853853693,3.172256698547127,0.553899212669905,46.09911536029881,69.63532787091462,4.832930026872077,-3.1264426423013276,-24.47449494449944,-30.064327378112807,38.02477580298091,4.3600006103515625,18.369565609294142,0.7985038757324219,-21.570318411732103,23.167326163196947,-10.38590726799984,11.982915019464684,11.843333735351536,21.706149654744017,-33.28101891568968,11.184411143732262,11,3.7549972534179688,-14.495002746582031,-36.997501373291016,-33.400001525878906,20.089996337890625,1,0.08274337124605391,-1.8642765360294864,234.50999450683597,1.2894644380866336,237.72999572753903,1.6465108851865784,237.4499969482422,0.08274337124605391
7121,2019-11-20,242.4600067138672,245.38999938964844,236.0,236.07000732421875,838500.0,0.02776483807418062,-1.8759507513710683,-4.288618302474111,55.2770878557387,66.92256263421328,-1.9661613793120694,-7.246529900961235,-30.212159695726257,-36.451466029318,40.585200075098385,9.479995727539062,15.6904788058973,5.5700065612792855,-12.616258923695256,23.756272046253827,-3.5231261812079993,14.66313930376657,4.428530220019496,75.68471424284135,23.76357658880802,9.093132742487272,11,-2.9600067138671875,-19.545005798339844,-43.54750442504883,-41.56000518798828,11.649993896484403,2,0.04400725015873341,3.172256698547127,235.91000366210938,-1.8642765360294864,234.50999450683597,1.2894644380866336,237.72999572753903,0.04400725015873341
7122,2019-11-21,242.6199951171875,244.0800018310547,238.22999572753903,242.08999633789062,521700.0,0.0006598548168363916,2.3912958867757794,0.08294191391558713,55.30790014185912,64.26152665177851,-1.9976033064727403,-5.18848429207722,-29.536688774000822,-36.4879999548686,42.62748115436293,5.850006103515653,13.622808028405245,4.152995300292957,-9.519523956959546,17.82551455754546,-2.6832643283333084,10.989254928919223,3.4556293809394276,77.01241849845955,27.789775231919663,6.836259628626254,11,-3.1199951171875,-18.93499755859375,-43.70749282836914,-41.719993591308594,12.82000732421875,3,0.040680943758198085,-1.8759507513710683,242.4600067138672,3.172256698547127,235.91000366210938,-1.8642765360294864,234.50999450683597,0.040680943758198085
7123,2019-11-22,243.57000732421875,244.17999267578125,240.22000122070312,243.07000732421875,474900.0,0.003915638554738088,3.60471965933286,0.94339839926297,42.99531145464758,59.833807457129694,-2.994439477673012,-4.437191508591695,-29.877012045359123,-37.402305566450195,43.868400775013875,3.959991455078125,11.761062088107508,3.87850723266601,-6.464570236207464,14.221584701539484,-1.2930315017707414,9.050045967102761,1.8199920654296875,84.89633523234508,40.13731367987011,5.17153873443674,11,-4.07000732421875,-18.535003662109375,-44.45250701904297,-42.670005798339844,15.57000732421875,4,0.05402965581304886,2.3912958867757794,242.6199951171875,-1.8759507513710683,242.4600067138672,3.172256698547127,235.91000366210938,0.05402965581304886
7124,2019-11-25,248.94000244140625,250.77999877929688,243.6100006103516,245.07000732421875,416900.0,0.022047029419510755,-1.111926110699126,7.739990234375,61.7375186739235,57.55254193916575,-8.259480488327739,-8.169658369108276,-34.485621539709996,-42.69718133755879,44.83814330424304,7.209991455078125,10.111118049397191,7.943002319335932,0.33013910132538626,15.555865537346477,4.136570710330659,11.749433928341205,-15.600006103515625,89.44956375968111,42.445007193336096,3.806431609005278,11,-6.8800048828125,-22.93000030517578,-49.82250213623047,-48.040000915527344,7.1099853515625,0,0.021651800983319758,3.60471965933286,243.57000732421875,2.3912958867757794,242.6199951171875,-1.8759507513710683,242.4600067138672,0.021651800983319758
7125,2019-11-26,247.6999969482422,249.4900054931641,246.16000366210938,248.77999877929688,472600.0,-0.0049811419659478995,1.6639852051683877,-0.27907059268838913,57.69588093138611,55.272050281016064,-7.262765828034588,-6.469009574602893,-32.747937024489204,-41.28312140794384,44.59447136760578,3.330001831054716,8.356182835809648,6.1999969482421875,-1.7985561482398396,14.198550044724215,2.2007204000011598,10.199273496483215,-14.011200561523424,79.16101430692262,31.293958615025524,3.999276548241017,11,-5.6399993896484375,-21.68999481201172,-48.019996643066406,-46.79999542236328,10.310012817382812,1,0.027129597511086345,-1.111926110699126,248.94000244140625,3.60471965933286,243.57000732421875,2.3912958867757794,242.6199951171875,0.027129597511086345
7126,2019-11-27,255.2100067138672,255.38999938964844,248.8300018310547,249.25,394200.0,0.03031897399334338,1.0759512007861183,-5.5185153788553105,69.65093056992129,55.52371426127892,-14.289191438108048,-13.377997411373599,-39.60471137874953,-48.59407729255793,44.50791582604526,7.69000244140625,6.453128370803768,12.893006134033214,2.9289908290671747,22.857021438999254,7.910998481550195,17.875013786516234,-21.179386279296864,98.95109185682351,46.67214280495381,4.982007652483023,11,-10.845008850097656,-26.895004272460938,-55.12250900268555,-54.31000518798828,1.2599945068358807,2,0.003095463599977588,1.6639852051683877,247.6999969482422,-1.111926110699126,248.94000244140625,3.60471965933286,243.57000732421875,0.003095463599977588
7127,2019-11-29,250.94000244140625,255.9499969482422,250.8000030517578,255.3800048828125,212500.0,-0.016731335606476883,-1.182200239226716,-0.7449660133898284,61.23761499318076,55.0953169088287,-8.833310840283758,-8.515194194355331,-34.677323817164734,-44.151660374711014,44.43177705986955,5.149993896484375,4.378236604864554,7.969501495361328,-2.469561314818776,18.408564305541432,2.749970090271262,13.189032900451394,-16.055006848632814,68.15005805713753,13.728529561930216,5.219531405090058,11,-6.295005798339844,-20.43500518798828,-50.292503356933594,-50.040000915527344,-3.3000030517578125,4,0.0126324943735725,1.0759512007861183,255.2100067138672,1.6639852051683877,247.6999969482422,-1.111926110699126,248.94000244140625,0.0126324943735725
7128,2019-12-02,250.4199981689453,253.16000366210938,247.0,251.8500061035156,305600.0,-0.0020722255017207036,2.041974824900818,0.32207368203999637,59.60049071901008,56.62242785555176,-7.067109740912883,-7.396214196537642,-33.3547688704781,-43.18987352335586,43.98891901475727,6.160003662109375,2.7371251212776997,6.828497314453131,-3.840720238658747,17.49771486756501,1.4938885378971918,12.16310609100907,-14.271102494843745,55.1863823304653,-0.014943290261150821,5.334608776555941,12,-5.775001525878906,-16.904998779296875,-48.84499740600586,-49.519996643066406,-3.9199981689453125,0,0.020046339386498246,-1.182200239226716,250.94000244140625,1.0759512007861183,255.2100067138672,1.6639852051683877,247.6999969482422,0.020046339386498246
7129,2019-12-03,250.1100006103516,250.83999633789062,244.0,245.8699951171875,288500.0,-0.0012379105537113633,1.4,-2.965022354535542,57.40117568639854,57.878212336229524,-4.818227614512722,-7.323058706502792,-32.284725243656055,-42.52211268680733,42.85069912893546,6.839996337890625,2.272489806033576,6.4305000305176065,-4.431268295110613,17.292268356145826,0.9996158677034828,11.86138419333173,-12.773038859801574,51.129725277882656,-0.6944701509130908,5.4308841628141105,12,-4.135002136230497,-12.135002136230497,-44.71000289916995,-46.0100021362305,-3.839996337890682,1,0.036104170229297905,2.041974824900818,250.4199981689453,-1.182200239226716,250.94000244140625,1.0759512007861183,255.2100067138672,0.036104170229297905
7130,2019-12-04,253.2100067138672,254.97999572753903,250.8000030517578,251.0,368500.0,0.012394570772662261,-2.2030587726323816,0.5212273232735783,63.34751683161065,58.77492666688195,-5.817979622441328,-9.999292291021874,-34.52721464478256,-45.193358613570155,41.89481320094741,4.869995117187443,2.1230507114123043,8.936006164550776,-2.6588228778462053,20.530835206947756,3.1385916433522993,14.733420685749252,-14.75626285145563,77.07120557233242,25.281161298003624,5.797414521198485,12,-6.1200103759765625,-14.025009155273438,-44.31000900268555,-46.360008239746094,-4.6300048828125,2,0.011215911708855941,1.4,250.1100006103516,2.041974824900818,250.4199981689453,-1.182200239226716,250.94000244140625,0.011215911708855941
7131,2019-12-05,251.6199951171875,254.5200042724609,250.8500061035156,254.3500061035156,355900.0,-0.0062794184847380086,1.3908725819599241,-1.235295336072069,69.42689869591294,60.343704283999045,-3.1200912204652695,-8.125725676886248,-32.20846686871079,-43.21093512448198,40.982470113901904,3.6699981689453125,3.3916403895729843,6.901494598388666,-5.117949020625019,18.92093821740235,0.8917727888818092,12.911216407895523,-12.116476069626117,63.765665800512025,6.956304758402553,6.009721809506845,12,-3.5349960327148438,-6.974998474121094,-33.904998779296875,-36.339996337890625,-3.54998779296875,3,0.02539549627390092,-2.2030587726323816,253.2100067138672,1.4,250.1100006103516,2.041974824900818,250.4199981689453,0.02539549627390092
7132,2019-12-06,256.92001342773443,257.60000610351557,253.9900054931641,254.69000244140625,461400.0,0.02106358164452926,1.0111444528507667,-0.8168505538974326,73.12603871952905,63.69156286898588,-6.904404476852392,-12.78486098046642,-36.713453733528695,-48.06042620732978,40.03196613524499,5.980010986328068,4.822296565195131,11.378512573242233,-1.626862227037634,24.38388737352213,4.875825173102271,17.881199973382195,-16.42970570613221,95.00005609846484,31.83347477059594,6.502687400139948,12,-6.315010070800838,-11.450012207031335,-38.530014038085994,-41.64001464843756,-9.12001037597662,4,-0.001751565403673605,1.3908725819599241,251.6199951171875,-2.2030587726323816,253.2100067138672,1.4,250.1100006103516,-0.001751565403673605
7133,2019-12-09,253.7899932861328,257.52999877929693,253.77999877929688,255.47999572753903,371700.0,-0.01218285839176958,-3.385986829190008,-0.7578448948311641,73.28497462033701,64.97461352969849,-2.427501211212217,-9.18623250059693,-32.61205211420648,-44.251284294177395,39.45913677117276,3.750000000000057,5.337239743422373,7.6519927978515625,-5.731279338740251,21.035264934443376,0.9603567295556559,14.34362886614747,-11.930909693977526,71.98521244488356,1.2747266684890803,6.691636068295907,12,-2.9899902343750284,-8.319992065429716,-35.399993896484375,-38.50999450683594,0.1399993896484375,0,-0.02423260987107012,1.0111444528507667,256.92001342773443,1.3908725819599241,251.6199951171875,-2.2030587726323816,253.2100067138672,-0.02423260987107012
7134,2019-12-10,256.8099975585937,257.27999877929693,253.1199951171875,253.4900054931641,296700.0,0.01189961918260507,-1.049256418254894,-1.9644895084690497,74.29097484397184,66.81851285331912,-4.708942255196831,-11.697026104877324,-34.740631381760494,-46.559088642467486,38.80216766184964,4.160003662109432,5.996126733095366,9.967996978759714,-4.123034693763486,24.059028651282915,2.9224811424981,17.01351281502133,-13.691640165529577,88.3822324944742,10.999088829848404,7.045515836261606,12,-6.009994506835909,-11.339996337890597,-38.419998168945256,-41.52999877929682,-4.069992065429602,1,-0.04014640261908564,-3.385986829190008,253.7899932861328,1.0111444528507667,256.92001342773443,1.3908725819599241,251.6199951171875,-0.04014640261908564
7135,2019-12-11,256.82000732421875,257.82998657226557,255.72999572753903,257.29998779296875,374500.0,3.8977320665933846e-05,1.7272997503073262,-0.1445727758653216,69.68197129028896,66.82196182224887,-3.675778971142563,-11.306992258523167,-33.620535515457846,-45.85104711187961,37.9189016663003,2.099990844726534,7.2713047040968775,9.356006622314453,-5.361745546753355,24.07375879138226,1.9971305377805493,16.714882706848357,-12.543118034318525,85.53034277719559,7.6046816366270775,7.358876084533911,12,-5.905014038085966,-11.235015869140653,-34.89500427246094,-38.0050048828125,-4.4000091552734375,2,-0.041079365901735,-1.049256418254894,256.8099975585937,-3.385986829190008,253.7899932861328,1.0111444528507667,256.92001342773443,-0.041079365901735
7136,2019-12-12,258.27999877929693,259.3900146484375,255.0500030517578,256.04998779296875,373100.0,0.005684882070870145,-1.052024414175228,-4.646045269583028,70.72520674842366,67.87613868394251,-5.201487697069467,-12.150271359594456,-33.909188682045794,-46.62207534200667,37.04621320889329,4.3400115966796875,7.494383171460015,10.028997802734438,-5.252643498315763,25.310639103784638,2.388177152209323,17.669818453259552,-12.647799761160172,82.29645276847688,4.079491654910299,7.640820650525104,12,-6.584991455078182,-11.91499328613287,-35.3999977111817,-39.46499633789068,-4.529998779296932,3,-0.03755612898438565,1.7272997503073262,256.82000732421875,-1.049256418254894,256.8099975585937,-3.385986829190008,253.7899932861328,-0.03755612898438565
7137,2019-12-13,257.79998779296875,259.70999145507807,256.29000854492193,257.85000610351557,322600.0,-0.0018584907410440499,-1.2280187281926982,-0.022429625169325135,69.06988271495365,68.92829335015847,-4.074535452442973,-10.611581950772376,-32.2824659068786,-45.495042930523624,37.41744643227764,3.4199829101561363,8.021117237677913,8.531487274169933,-6.4286423262215635,23.4916168745614,1.0514224739741849,16.01155207436568,-10.516850899195902,71.0166202805402,-6.092908054246536,7.480064800195735,12,-5.944992065429716,-11.274993896484403,-33.41498565673828,-38.9849853515625,-3.439987182617159,4,-0.03774236202277814,-1.052024414175228,258.27999877929693,1.7272997503073262,256.82000732421875,-1.049256418254894,256.8099975585937,-0.03774236202277814
7138,2019-12-16,255.4499969482422,260.29998779296875,253.8699951171875,254.5,1049700.0,-0.009115558401863733,-4.818980218869748,-18.99298352656216,59.49253193368735,69.16066626652389,-1.0460030864145438,-7.237032459515035,-28.906773672371173,-42.50400923610542,37.59151213359131,6.42999267578125,7.341600390177206,5.295496368408209,-8.864862696423984,19.4558554332404,-1.7846831640079017,12.37567590082432,-6.427100415886599,32.45131208718345,-41.31698038044698,7.080179532416099,12,0.09999847412109375,-8.6300048828125,-28.83499526977539,-36.63499450683594,-2.75,0,-0.02994712854913195,-1.2280187281926982,257.79998779296875,-1.052024414175228,258.27999877929693,1.7272997503073262,256.82000732421875,-0.02994712854913195
7139,2019-12-17,253.44000244140625,256.5,251.50999450683597,256.5,601800.0,-0.007868446000581453,2.261444100927477,-3.2210604089368604,58.18595750440545,68.58715967461221,1.6606637426756663,-3.9380396170345477,-25.816547290866424,-39.88657341119375,38.111083138973044,4.990005493164034,7.275555263076484,2.3390014648437614,-9.805536785205447,14.48353971489297,-3.733267660180843,8.411270589868366,-2.6127713073525456,21.956876094718883,-49.017175788194976,6.0722691250246115,12,2.1349945068359375,-6.6200103759765625,-26.220001220703125,-34.625,-10.210006713867216,1,0.0019333579137266188,-4.818980218869748,255.4499969482422,-1.2280187281926982,257.79998779296875,-1.052024414175228,258.27999877929693,0.0019333579137266188
7140,2019-12-18,255.42999267578125,257.10000610351557,249.25999450683597,253.42999267578125,733900.0,0.007851918462773444,1.9363191642569255,-0.6535952927096839,50.37235199285927,66.46998781871736,0.020891991322230297,-4.627936729902444,-26.53132581478073,-41.24771139113824,38.61908111691055,7.840011596679602,7.407791459669454,3.352992248535145,-6.588932434101707,13.294916931171969,-1.6179700927832528,8.323954589853543,4.8699951171875,55.88769856133293,-11.070432842080614,4.970962341318412,12,-0.6500015258789062,-8.610000610351562,-24.814990997314453,-36.614990234375,-7.449996948242216,2,-0.010531211133187335,2.261444100927477,253.44000244140625,-4.818980218869748,255.4499969482422,-1.2280187281926982,257.79998779296875,-0.010531211133187335
7141,2019-12-19,253.1300048828125,256.60000610351557,250.00999450683597,254.2100067138672,794800.0,-0.00900437638068663,1.249150481328831,-0.5400009155273438,53.97170735487011,64.3417287781997,2.858166900065015,-1.5679846568694416,-22.748303572607483,-38.78539594900221,38.34070729798826,6.590011596679602,7.665913078975223,0.5195045471191406,-8.335213762541343,9.374222856779596,-3.9078546077111014,4.946863701949383,6.949183044433596,35.054463129407985,-30.441218123732575,4.4273591548302305,12,1.6499862670898438,-6.3100128173828125,-22.410003662109375,-34.31500244140625,-2.9600067138671875,3,-0.0028049093358011312,1.9363191642569255,255.42999267578125,2.261444100927477,253.44000244140625,-4.818980218869748,255.4499969482422,-0.0028049093358011312
7142,2019-12-20,252.4900054931641,257.41000366210943,248.8999938964844,253.3999938964844,11578700.0,-0.00252834265911972,-1.103831289714768,0.8425804263976603,53.73782026060596,62.169822738229584,3.1331718801540376,-0.15877617015271994,-20.57730628790756,-37.86842267488197,37.95561667397361,8.510009765625028,7.388332847962829,-0.613995361328108,-8.122056178684232,6.894065456028045,-4.368025770006199,3.1400350473499543,7.372798565673776,31.49134665578035,-33.84983834223901,3.754030408678073,12,2.1099853515624716,-5.670013427734403,-21.610004425048857,-33.67500305175784,-6.169998168945341,4,0.004990274780876547,1.249150481328831,253.1300048828125,1.9363191642569255,255.42999267578125,2.261444100927477,253.44000244140625,0.004990274780876547
7143,2019-12-23,256.73001098632807,260.16000366210943,252.9600067138672,254.0800018310547,812400.0,0.016792765657723363,-1.9447843954679782,-2.9121350839243467,60.46806106017063,60.63394342891834,-0.7218442658273716,-3.5440200360766028,-23.326048793701403,-41.69812469090297,37.69298595095391,7.669998168945341,7.123302895574454,2.968009948730412,-3.2109658461108666,9.146985743571662,-0.1214779486901989,6.057497846151051,-7.830017089843665,69.53827974241575,2.300322248648669,3.0894878974206263,12,-2.1300201416015057,-9.91001892089838,-25.692512512206974,-37.91500854492182,-17.71000671386716,0,-0.009231528354909369,-1.103831289714768,252.4900054931641,1.249150481328831,253.1300048828125,1.9363191642569255,255.42999267578125,-0.009231528354909369
7144,2019-12-24,254.3300018310547,257.17999267578125,253.9199981689453,257.04998779296875,164400.0,-0.009348377877805625,1.187918913244955,-1.0264062508997116,51.81111501517981,58.64829273168398,1.4409093774725363,-0.758384035232865,-19.399035537551498,-38.81249758077749,36.7940734299852,3.2599945068359375,6.075620826916861,0.29850082397462074,-5.450130567684255,6.047132215633525,-2.5758148718548455,3.1728165198040585,-5.430007934570284,48.22382970880906,-17.03621576723077,2.8743156958294467,12,0.269989013671875,-7.510009765625,-22.777503967285156,-35.51499938964844,-11.779998779296875,1,-0.0064090153386436866,-1.9447843954679782,256.73001098632807,-1.103831289714768,252.4900054931641,1.249150481328831,253.1300048828125,-0.0064090153386436866
7145,2019-12-26,254.4199981689453,257.0,253.0,255.8000030517578,255200.0,0.00035385655346487077,1.1164027998675956,0.5073573548303854,54.75866811958687,56.87423288403546,1.08921208886116,-0.3363672310230186,-18.205777220624412,-38.42323832787588,35.76413197250501,4.0,5.220307399080241,0.052497100830066756,-4.863153292372715,4.9681474940328485,-2.405328095771324,2.5103222974314576,-5.294804077148399,49.02308601287879,-15.74744780304178,2.4578251966013918,12,0.17999267578125,-7.600006103515625,-24.034996032714844,-35.60499572753906,-6.5500030517578125,3,-0.0439824012339457,1.187918913244955,254.3300018310547,-1.9447843954679782,256.73001098632807,-1.103831289714768,252.4900054931641,-0.0439824012339457
7146,2019-12-27,256.0,257.94000244140625,253.3800048828125,256.3099975585937,214100.0,0.006210210842016783,1.5546152399514455,0.22463511720473545,48.21009145769447,54.556478299895545,-0.9479012014961086,-1.9543507618096214,-18.334558103630656,-39.59870874507024,34.24720095522306,4.55999755859375,4.037397660152294,1.5929992675781364,-3.363680898437053,6.549679433593326,-0.8853408154294584,4.071339350585731,-6.654109716796825,63.05506168556582,2.0212649918004217,2.4783400830075895,12,-1.4000091552734375,-7.850006103515625,-25.459999084472656,-37.18499755859375,-8.190002441406278,4,-0.03132814168930065,1.1164027998675956,254.4199981689453,1.187918913244955,254.3300018310547,-1.9447843954679782,256.73001098632807,-0.03132814168930065
7147,2019-12-30,254.1100006103516,256.70999145507807,253.72999572753903,256.0,339100.0,-0.007382810115814098,-1.2490456092265716,6.096820240205791,50.654144390864744,53.57443523958192,0.40636169952949786,0.19532828937272484,-15.223939111125247,-37.29062338212569,32.605045069690064,2.979995727539034,3.1619772010755014,-0.4555000305175554,-5.140681805946343,4.229681744911261,-2.7980909182319635,1.8870908571968528,-4.547828059570293,15.972144221049353,-41.87214615728764,2.3425908877144046,12,0.4199981689453409,-4.845008850097685,-22.90250015258792,-35.29499816894534,-2.020004272460966,0,-0.0155051057886062,1.5546152399514455,256.0,1.1164027998675956,254.4199981689453,1.187918913244955,254.3300018310547,-0.0155051057886062
7148,2019-12-31,255.44000244140625,256.47000122070307,253.8999938964844,253.8999938964844,363500.0,0.00523396099272011,-2.337653330162706,-0.8148195990731668,46.99166495784242,52.33062495663048,-1.0339364030721754,-0.7792572267102855,-15.206624879520689,-38.31813845874609,31.721391210643347,2.5700073242186647,2.072890989904039,0.6235015869140739,-3.646009658045955,4.893012831874103,-1.511254035565912,2.7582572093940882,-5.6658732683984,49.39273756131312,-4.39915370363196,2.13475562248001,12,-0.9100036621093182,-5.1800079345703125,-23.847503662109375,-36.625,-8.180007934570284,1,-0.03570308107587605,-1.2490456092265716,254.1100006103516,1.5546152399514455,256.0,1.1164027998675956,254.4199981689453,-0.03570308107587605
7149,2020-01-02,259.1400146484375,260.39999389648443,255.1699981689453,259.02999877929693,387800.0,0.014484858172830517,2.9772218289837307,0.07143847967814446,54.38399106847314,52.77636263169868,-4.291689404408771,-3.971708413108445,-17.576235004960893,-41.59000553493752,31.651432137957485,5.229995727539119,1.1413725973146427,3.8720130920410156,-0.20748685379680865,7.95151303787884,1.8322631191221035,5.911763064959928,-9.158167985647623,82.97323936110922,31.8247542268953,2.039749972918907,1,-4.490020751953068,-7.135017395019474,-26.872512817382812,-40.32501220703125,-10.590011596679688,3,-0.07764146499440627,-2.337653330162706,255.44000244140625,-1.2490456092265716,254.1100006103516,1.5546152399514455,256.0,-0.07764146499440627
7150,2020-01-03,256.04998779296875,258.64999389648443,254.8800048828125,256.10000610351557,305300.0,-0.01192415945357117,-2.154823469322655,-0.45464632454895537,46.03060011689871,51.89401738303519,-1.2342635091882528,-0.693567792370601,-13.084009840397698,-38.02573806618747,31.13882127455988,4.260009765625,0.7567543645672856,0.6399871826171761,-3.3342430749099776,4.61421744014433,-1.3471279461463723,2.627102311380753,-5.651415240831085,38.03400411248888,-8.795484599152871,1.9871151287635713,1,-1.3999938964843182,-3.849990844726534,-22.01498794555664,-36.259986877441406,-8.239990234375028,4,-0.05272402024922751,2.9772218289837307,259.1400146484375,-2.337653330162706,255.44000244140625,-1.2490456092265716,254.1100006103516,-0.05272402024922751
7151,2020-01-06,258.010009765625,258.010009765625,252.6199951171875,252.6199951171875,322600.0,0.007654841109545618,1.0,-107.76082977437505,50.355126317017074,51.518162500414206,-2.714744056906426,-2.2665262056212896,-13.706204298519765,-39.59733747962832,30.36359748491917,5.3900146484375,0.6150069158546216,2.280508422851568,-1.4294552817004273,5.990472127403535,0.42552657057558463,4.135490275127552,-7.211380359713473,69.28040480906847,24.456616206896797,1.8549818522759844,1,-1.5000152587890625,-5.810012817382784,-23.97500991821289,-38.220008850097656,-6.020004272460909,0,-0.039300857581644366,-2.154823469322655,256.04998779296875,2.9772218289837307,259.1400146484375,-2.337653330162706,255.44000244140625,-0.039300857581644366
7152,2020-01-07,256.47000122070307,258.739990234375,256.07998657226557,257.5,236300.0,-0.005968793793391436,-1.93918497411935,-0.19109387385348128,51.773300247928226,50.5520779657206,-0.6155315801657082,-0.8031373258342569,-10.953757135761748,-37.543945526659826,29.299910730160335,2.660003662109432,0.6353358025460238,0.7630004882811932,-2.9219358824797155,4.447936859042102,-1.0794676970992327,2.6054686736616475,-5.287317235168615,49.48594739835535,2.969184740483172,1.8424681853804474,1,0.03999328613286934,-4.270004272460852,-20.130001068115178,-34.37499999999994,-23.149993896484318,1,-0.03376614660931454,1.0,258.010009765625,-2.154823469322655,256.04998779296875,2.9772218289837307,259.1400146484375,-0.03376614660931454
7153,2020-01-08,247.63999938964844,253.47999572753903,247.25,251.27999877929688,689600.0,-0.03442898502369507,-1.8190037594633746,3.5339841782463752,41.8493636821734,49.44521670649767,7.5873427518862115,7.950104704081781,-1.2468275905796986,-28.208373288209145,27.66595965052242,9.220001220703068,0.4895420287084562,-7.759501647949207,-12.8690296545264,-2.6499736413720427,-10.314265651237804,-5.204737644660611,12.759994506835994,2.965776202776044,-44.7302676639458,2.554764003288584,1,6.184997558593778,4.559997558593778,-10.06500244140625,-25.264999389648438,-8.869995117187528,2,0.01796962105964295,-1.93918497411935,256.47000122070307,1.0,258.010009765625,-2.154823469322655,256.04998779296875,0.01796962105964295
7154,2020-01-09,246.5,250.05999755859372,246.19000244140625,249.16000366210938,766200.0,-0.004603454177266042,-1.359753998455495,0.7307703593780784,37.14371702100542,47.4879999177664,8.38122870966211,8.725460519301748,0.6540407663692633,-26.656589981496495,26.168685774336065,3.8699951171874716,0.3631897645316826,-8.384001159667974,-14.806107371594805,-1.9618949477411434,-11.595054265631404,-5.172948053704545,13.63699401855473,2.470102471075144,-42.364319089510424,3.2110531059634195,1,6.794998168945341,5.699996948242216,-7.420001983642578,-24.125,-9.839996337890625,3,0.0030831420155617018,-1.8190037594633746,247.63999938964844,-1.93918497411935,256.47000122070307,1.0,258.010009765625,0.0030831420155617018
7155,2020-01-10,246.2700042724609,248.0800018310547,243.2899932861328,248.0800018310547,623600.0,-0.000933045547825917,4.292834260664306,0.6804492732007954,39.49788148164057,46.51997658709374,8.195405365690789,8.56361208764227,1.1804768278474569,-26.03879193207942,24.72150062428528,4.790008544921875,-0.4038965112041524,-8.086496734619175,-15.49622111646758,-0.6767723527707403,-11.791358925543392,-4.3816345436949575,13.30911008300788,19.288100808765176,-25.677024278301307,3.7048621909242123,1,5.574989318847713,5.574989318847713,-4.295005798339815,-23.89500427246091,-5.770004272460909,4,0.00925812620190003,-1.359753998455495,246.5,-1.8190037594633746,247.63999938964844,-1.93918497411935,256.47000122070307,0.00925812620190003
7156,2020-01-13,248.5800018310547,248.9199981689453,244.42999267578125,247.2400054931641,479100.0,0.009379938760378348,3.445574171715188,-0.7403304670375718,44.30527998236325,45.81454720837135,5.277141677698722,5.786322713765145,-0.8397785710545236,-27.88390061962542,22.961634008203173,4.4900054931640625,-0.6393132493338953,-5.29149932861327,-12.887394122143291,2.3043954649167517,-9.089446725378309,-1.493551931848259,10.021765260253915,34.239544270743316,-11.916455866855294,3.797947396765017,1,3.2649917602539347,3.2649917602539347,-5.4425048828125,-26.205001831054688,-5.8600006103515625,0,-0.003097611500479047,4.292834260664306,246.2700042724609,-1.359753998455495,246.5,-1.8190037594633746,247.63999938964844,-0.003097611500479047
7157,2020-01-14,248.07000732421875,249.1000061035156,245.9199981689453,248.77999877929688,416600.0,-0.0020516312779760293,3.711101566562084,-0.5298458174861758,35.849698265588174,44.57655090923199,5.4090851197622385,5.828844030901081,-0.007756308481816632,-26.976720142040676,21.057201523375607,3.180007934570284,-1.0257908417309523,-5.314994812011719,-13.095596623966287,2.4656069999428496,-9.205295717989031,-1.4246939060344346,9.61305333877931,46.90886057752794,3.557282084451522,3.8903009059772855,1,3.774986267089872,3.774986267089872,-1.7050094604492188,-25.69500732421875,-9.680007934570312,1,0.015801983525650654,3.445574171715188,248.5800018310547,4.292834260664306,246.2700042724609,-1.359753998455495,246.5,0.015801983525650654
7158,2020-01-15,247.8000030517578,249.66000366210938,245.5200042724609,247.38999938964844,331200.0,-0.0010884196577140015,1.0048399491620745,-0.5774768966258328,38.53181506838302,42.81519802033309,5.008034773648745,5.793373662206193,0.5835866740493998,-26.28455415554879,19.624671260433296,4.139999389648466,-1.3453832524221525,-5.2024993896484375,-13.301313760458868,2.896314981161993,-9.251906575053681,-1.1530922042432223,9.019473568628314,66.61753204456403,22.89570901366828,4.049407185405222,1,3.2149887084960938,4.04499053955081,0.23749923706054688,-24.599998474121122,-20.40000915527341,2,-0.05843420318487502,3.711101566562084,248.07000732421875,3.445574171715188,248.5800018310547,4.292834260664306,246.2700042724609,-0.05843420318487502
7159,2020-01-16,253.92999267578125,254.0,247.0399932861328,249.0500030517578,434000.0,0.024737649509806836,1.7729086813925001,11.90230740602903,49.29005403574645,43.17735956687173,-2.166552704611121,-0.31413058411072825,-5.480870596945181,-31.858404109594005,18.57717634319367,6.9600067138671875,-1.479668999408858,0.9029907226562557,-7.2043561712274595,9.010337616539971,-3.150682724285616,4.9566641695981275,2.0777149445496548,99.3463372517955,53.96959630547673,4.053673446941865,1,-2.9150009155273438,-2.084999084472628,-5.79499053955081,-30.72998809814456,-33.92999267578125,3,-0.059701448590504524,1.0048399491620745,247.8000030517578,3.711101566562084,248.07000732421875,3.445574171715188,248.5800018310547,-0.059701448590504524
7160,2020-01-17,252.7400054931641,254.2700042724609,250.8600006103516,252.75,399100.0,-0.004686280537709253,1.236065737799239,-0.002048059034123282,45.22275703448567,42.60709631325713,-1.6712083076879765,0.6998797833977335,-4.01119513519734,-30.112273533507675,18.01187065593502,3.410003662109318,-1.6558048069476285,-0.15249710083006107,-8.18085868077523,7.8758644791151085,-4.166677890802674,3.8616836891425237,2.504639267114925,84.45125024229554,39.60419565520583,4.014180789972591,1,-1.7250137329101847,-0.8950119018554688,-4.605003356933651,-29.5400009155274,-34.93000793457037,4,-0.06362270112196244,1.7729086813925001,253.92999267578125,1.0048399491620745,247.8000030517578,3.711101566562084,248.07000732421875,-0.06362270112196244
7161,2020-01-21,252.4199981689453,257.70999145507807,251.7100067138672,254.1000061035156,561400.0,-0.0012661522404985304,-2.8709693297433687,168.09312977146755,47.40399399962494,42.121617841223426,-2.4893102319575746,1.0160618911310166,-3.454906573375581,-29.235211535049473,17.655968584461323,5.999984741210881,-2.396678713208047,-0.43700408935546875,-8.467222654840327,7.59321447612939,-4.4521133720979265,3.5781051933869605,-9.1300048828125,56.60378303205887,7.769468416644955,4.01510928274243,1,-1.9200057983398722,-0.5750045776366903,-4.170005798339872,-29.105003356933622,-38.49000549316406,1,-0.047222875585979596,1.236065737799239,252.7400054931641,1.7729086813925001,253.92999267578125,1.0048399491620745,247.8000030517578,-0.047222875585979596
7162,2020-01-22,253.75,257.47000122070307,253.6000061035156,254.33999633789062,414400.0,0.005269003409803297,-7.696773308643896,0.3511866377235507,47.40399399962498,42.738798987606934,-4.7446726481356905,-0.22630724345657427,-4.455121095360425,-30.062949260288917,17.543493270366668,5.050003051757756,-2.649660828509866,0.8299980163574219,-7.207864065566184,8.867860098281028,-3.1889330246044096,4.848929057319225,-10.17160675048828,67.5143919697882,17.97614144364671,4.0189310409618075,1,-3.2500076293945597,-1.9050064086913778,-4.719993591308594,-29.654991149902344,-42.779998779296875,2,-0.04346797548491377,-2.8709693297433687,252.4199981689453,1.236065737799239,252.7400054931641,1.7729086813925001,253.92999267578125,-0.04346797548491377
7163,2020-01-23,254.3600006103516,256.1300048828125,251.52999877929688,253.8999938964844,358800.0,0.0024039432920259785,1.2999942779759621,-0.7796772358144106,41.88729124723617,43.26586279052146,-4.806668569721467,-1.0782492997745976,-4.766579529124044,-30.25193468190355,16.806262188898263,4.600006103515625,-3.2369270809917623,1.5584991455078523,-6.310974287199173,9.427972578214877,-2.376237570845632,5.493235861861365,-10.498975396728554,68.60364180308358,22.33241278265305,3.93473671635351,1,-3.8600082397461506,-2.5150070190429688,-5.170005798339901,-30.10500335693365,-32.6499938964844,3,-0.06278503374108435,-7.696773308643896,253.75,-2.8709693297433687,252.4199981689453,1.236065737799239,252.7400054931641,-0.06278503374108435
7164,2020-01-24,252.6999969482422,256.989990234375,251.57000732421875,256.26998901367193,223700.0,-0.006526197743851769,1.1636682047299498,-7.760739045344602,44.02427904571376,43.768795853196266,-2.4302769831579667,0.47787829132363413,-2.8492146189996674,-28.121048000240307,16.092357956957265,5.41998291015625,-3.8635899893595536,-0.0200042724609375,-7.856518689831546,7.816510144909643,-3.9382614811462417,3.8982529362243667,-8.561992409790037,26.861296308259057,-19.607039939370097,3.918257208685294,1,-1.6300048828125284,-0.8550033569335653,-1.5150032043457031,-28.150001525878906,-43.389999389648466,4,-0.10011873113294778,1.2999942779759621,254.3600006103516,-7.696773308643896,253.75,-2.8709693297433687,252.4199981689453,-0.10011873113294778
7165,2020-01-27,243.22999572753903,250.0,242.57000732421875,247.30999755859372,425700.0,-0.037475272398372006,-1.7518600254879588,1.1428601958429143,29.206504178135503,42.09115409717096,7.3344452175410595,9.556537611798689,6.720218974607718,-18.133849559180504,15.705464070145355,10.129989624023438,-3.663420851681167,-8.930505371093773,-17.787396335869943,-0.07361440631757432,-13.358950853481844,-4.5020598887056735,14.479995727539034,4.3592410508215265,-37.603238712465604,4.428445482388093,1,6.910003662109375,8.255004882812557,7.967498779296903,-18.680000305175753,-27.19000244140622,0,-0.09550629501124841,1.1636682047299498,252.6999969482422,1.2999942779759621,254.3600006103516,-7.696773308643896,253.75,-0.09550629501124841
7166,2020-01-28,247.97999572753903,249.4600067138672,245.0800018310547,245.0800018310547,340800.0,0.019528841357711713,-2.0206993801761604,-0.7107824987751765,39.0451498886207,42.4462042775079,2.7830513961509666,4.400508496340933,2.1862149913223163,-22.35964757882269,15.135589105432059,6.230010986328153,-3.0449019510959374,-3.7795051574707372,-12.6306758601377,5.071665545196254,-8.205090508804204,0.6460801938627583,9.427196044921828,36.30866187533661,-4.507908871316488,4.42558535133349,1,2.160003662109375,3.505004882812557,2.8199958801269815,-23.430000305175753,-44.22000122070307,1,-0.12166303205397966,-1.7518600254879588,243.22999572753903,1.1636682047299498,252.6999969482422,1.2999942779759621,254.3600006103516,-0.12166303205397966
7167,2020-01-29,250.1699981689453,251.69000244140625,247.5500030517578,247.5500030517578,319500.0,0.008831367364859899,-2.160310767367097,0.9034484935860423,53.939582580927194,44.15817844556837,1.0306421272271393,2.00288538089157,0.40620085663277905,-24.091219011266418,14.360042890146957,4.1399993896484375,-2.437111620702808,-1.392502593994152,-10.198670256794856,7.413665068806523,-5.795586425394504,3.0105812374061998,6.9404499145506975,52.70457594907241,6.80683503224688,4.403083831400341,1,-0.02999877929690342,1.3150024414062784,0.6299934387207031,-25.62000274658203,-47.42999267578122,2,-0.1448615172019564,-2.0206993801761604,247.97999572753903,-1.7518600254879588,243.22999572753903,1.1636682047299498,252.6999969482422,-0.1448615172019564
7168,2020-01-30,246.32000732421875,249.6999969482422,243.33999633789062,247.6999969482422,246900.0,-0.015389498632552123,1.3643170544240646,-0.5267145785770861,49.74153820265193,44.20834335300231,5.194919105531142,5.4120768466444815,4.6208692702741985,-19.750712914686176,13.799389606913332,6.8300018310546875,-2.246316256967873,-4.786493682861334,-13.691203258102178,4.118215892379482,-9.238848470481742,-0.3341388952409261,10.499631944091732,26.00557867068489,-24.33681900824994,4.452354787620414,1,3.819992065429659,5.164993286132841,4.389984130859375,-21.77001190185547,-61.060012817382784,3,-0.14351252457128327,-2.160310767367097,250.1699981689453,-2.0206993801761604,247.97999572753903,-1.7518600254879588,243.22999572753903,-0.14351252457128327
7169,2020-01-31,239.0200042724609,246.27999877929688,238.8600006103516,245.5,335900.0,-0.029636257042446434,-1.182351423218042,4.695684383949423,41.34638010681524,43.77763480548338,11.351224274651486,11.728794518356011,12.312048224463268,-11.903138473779592,12.754146454106458,7.460006713867159,-1.8917834497038086,-11.080496215820347,-20.682591611653066,-1.4784008199876268,-15.881543913736692,-6.279448517904001,17.514642356967755,1.2471055282473444,-50.833107751007,4.80104769791636,1,9.264991760253935,10.609992980957117,11.689987182617216,-13.655014038085909,-36.83000183105466,4,-0.07242070642280596,1.3643170544240646,246.32000732421875,-2.160310767367097,250.1699981689453,-2.0206993801761604,247.97999572753903,-0.07242070642280596
7170,2020-02-03,242.5500030517578,246.0800018310547,240.8500061035156,240.8500061035156,262400.0,0.014768633236542872,-5.152947195519121,-0.262345381034352,43.00626208740024,43.2889979263473,6.955176206110451,7.521168076676986,9.177176056855757,-14.792897059406869,11.74068694491972,7.059997558593778,-1.5553993324560338,-6.875498199462896,-16.613673257129392,2.8626768582036277,-11.744585728296158,-2.0064106706296343,13.27765773690777,28.760731993620407,-24.519679245028204,4.869087528833259,2,5.614997863769531,7.079994201660213,8.159988403320312,-16.06501007080078,-51.25,0,-0.13704392939575016,-1.182351423218042,239.0200042724609,1.3643170544240646,246.32000732421875,-2.160310767367097,250.1699981689453,-0.13704392939575016
7171,2020-02-04,247.8699951171875,251.1999969482422,247.3300018310547,247.3300018310547,251100.0,0.021933588944521576,-13.333493458419284,0.3176436797084615,49.791306053461824,43.55425482121806,1.0302317898487843,1.478357328592665,4.111117548919935,-19.511536543341833,10.95224232930218,8.649993896484375,-1.9413774263438768,-1.0485054016113224,-9.922323448343946,7.825312645121301,-5.485414424977648,3.3884036217550033,7.278959264345531,70.2259798983619,15.472899697008458,4.436909023366313,2,0.05500030517578125,1.7600021362305256,2.839996337890625,-21.38500213623047,-86.36000061035156,1,-0.12841409794681347,-5.152947195519121,242.5500030517578,-1.182351423218042,239.0200042724609,1.3643170544240646,246.32000732421875,-0.12841409794681347
7172,2020-02-05,247.80999755859372,251.17999267578125,246.47000122070312,251.17999267578125,244200.0,-0.0002420525266295659,1.79525120440468,-6.2408092910226864,50.01047423163113,44.45683070837305,0.17771962028956523,0.9025795888163941,4.424429354478633,-18.84219484487565,10.032765351875787,4.709991455078125,-2.108987993765936,-0.6755027770996378,-8.812370204096652,7.461364649897348,-4.743936490598145,3.3929309363988693,6.687398672092058,72.52835984043774,18.479779138129274,4.068433713498498,2,0.11499786376955967,1.819999694824304,3.564994812011747,-20.660003662109347,-63.78999328613281,2,-0.17775716672343822,-13.333493458419284,247.8699951171875,-5.152947195519121,242.5500030517578,-1.182351423218042,239.0200042724609,-0.17775716672343822
7173,2020-02-06,252.08999633789062,252.8500061035156,248.3000030517578,248.82000732421875,407500.0,0.017271291802038347,-1.1113715216313682,-0.9703245553663844,47.993897813327656,44.897899460330144,-4.9820585479074,-3.1905227757250714,0.4220751543538199,-22.607596528034264,10.545664265408378,5.040008544921875,-2.275110370844999,3.3819961547851562,-4.899604258554973,11.663596568125286,-0.7588040518849084,7.522796361455221,1.7819040679817988,94.56748057749985,44.33827280495207,4.140800206670065,2,-6.234992980957031,-2.4599990844725994,-0.19250106811520595,-23.44000244140625,-86.00999450683594,3,-0.19576338435333995,1.79525120440468,247.80999755859372,-13.333493458419284,247.8699951171875,-5.152947195519121,242.5500030517578,-0.19576338435333995
7174,2020-02-07,247.25999450683597,249.97000122070312,245.4499969482422,249.97000122070312,385700.0,-0.019159831414257034,2.335788246820155,-0.8287510149228572,44.46463536734535,46.59324737024236,-1.1229634571006102,1.7911694586920817,5.3062034721898215,-17.247857642581238,11.04508599560758,6.6399993896484375,-2.697235067206492,-1.486005401611294,-9.731844884928563,6.759834081705975,-5.608925143269943,2.6369143400473547,6.011429907215614,53.41657002766974,7.2057331561206865,4.122919741658639,2,-1.4049911499023722,2.3700027465820597,5.135002136230469,-17.840003967285185,-66.59999084472659,4,-0.2507482058456727,-1.1113715216313682,252.08999633789062,1.79525120440468,247.80999755859372,-13.333493458419284,247.8699951171875,-0.2507482058456727
7175,2020-02-10,248.5500030517578,248.9900054931641,245.1100006103516,245.1100006103516,216200.0,0.0052172149703990645,-1.255815191355762,-1.2693704498234855,46.16604416129874,47.38445784498437,-1.7645270621484315,0.7175182930243409,4.126402596204116,-18.126499783134363,11.047951094645134,3.8800048828125,-2.9996559898283692,-0.3099967956542855,-8.474345706217775,7.854352114909204,-4.3921712509360304,3.7721776596274594,4.300003051757784,44.4444444444444,-0.43309311656312843,4.082174455281748,2,-2.6949996948242188,0.24999237060546875,4.777492523193416,-17.730003356933537,-63.08000183105469,0,-0.18652182675973494,2.335788246820155,247.25999450683597,-1.1113715216313682,252.08999633789062,1.79525120440468,247.80999755859372,-0.18652182675973494
7176,2020-02-11,247.80999755859372,254.69000244140625,247.27999877929688,249.8600006103516,219400.0,-0.0029772902195860373,-3.765274731744653,-0.5959306967584183,44.0457078388809,46.28513842920144,-1.174704467293111,1.4723683043407334,4.72818197093676,-16.94651379203097,10.841252586546867,7.410003662109375,-3.3386282259363895,-1.0115020751953523,-9.188662539396176,7.1656583890054435,-5.100082307295764,3.07707815690506,-8.94999694824213,28.183678832813847,-13.259127310250697,4.088580232100399,2,-1.0349960327148153,0.9899978637695597,5.6149978637696165,-16.989997863769446,-62.73999023437497,1,-0.22803758953863162,-1.255815191355762,248.5500030517578,2.335788246820155,247.25999450683597,-1.1113715216313682,252.08999633789062,-0.22803758953863162
7177,2020-02-12,251.9900054931641,252.2700042724609,246.41000366210938,249.2899932861328,377900.0,0.01686779377648806,2.5950816295963905,-1.317077164697891,47.7829798167233,46.06752083076492,-5.665145080126024,-2.5285453263242346,0.5933261130395522,-20.637808981623436,10.720778155065883,5.860000610351534,-2.144132660052577,2.9725059509277685,-5.315972385444667,11.260984287300175,-1.171733217258435,7.116745119113972,-12.813404846191418,71.81632116718586,32.412555796546364,4.144239168186209,2,-5.215003967285185,-3.1900100708008097,2.3649902343749716,-21.170005798339815,-72.61000061035159,2,-0.3590619033054574,-3.765274731744653,247.80999755859372,-1.255815191355762,248.5500030517578,2.335788246820155,247.25999450683597,-0.3590619033054574
7178,2020-02-13,233.32000732421875,237.75,226.17999267578125,232.0,1783600.0,-0.07409023279477578,1.2730875537355582,0.4888893912335776,36.24752499476471,45.50098137387042,12.255693788293456,15.811700661061764,19.10922414346939,-1.5145218946782393,11.62872237211611,25.81001281738284,-2.121774778953636,-14.973492431640636,-25.83884148550868,-4.108143377772592,-20.40616695857466,-9.540817904706614,21.3699951171875,25.04388706680254,-15.287686279355874,5.432674526934027,2,7.114990234375,8.624984741210909,21.034988403320312,-2.5000076293944744,-62.600006103515625,3,-0.21129779489185052,2.5950816295963905,251.9900054931641,-3.765274731744653,247.80999755859372,-1.255815191355762,248.5500030517578,-0.21129779489185052
7179,2020-02-14,238.7700042724609,241.8500061035156,235.1000061035156,238.58999633789062,921800.0,0.02335846381433071,1.1293336446056619,0.13636889073840727,46.64359475376947,45.90512944791144,7.561698350128722,9.66315713767824,13.575272963212996,-6.502400095210504,12.657957523931929,8.529998779296847,-2.871819162587144,-8.765496063232462,-20.081072185625118,2.550080059160166,-14.42328412442879,-3.1077080020361336,15.349797973632832,44.15996942891142,-0.6920426486754181,5.6577880611963165,2,1.664993286132841,3.17498779296875,14.242492675781307,-6.040008544921847,-58.2200012207031,4,-0.30443523533408123,1.2730875537355582,233.32000732421875,2.5950816295963905,251.9900054931641,-3.765274731744653,247.80999755859372,-0.30443523533408123
7180,2020-02-18,236.66000366210938,239.66000366210938,232.6999969482422,239.13999938964844,521600.0,-0.008836958464614408,2.9545444693459104,-13.777146732222231,41.12853328843395,44.94259914068613,9.776435613150738,11.074513019554075,15.475132243540827,-3.9151854450164194,13.768093800373213,6.9600067138671875,-3.2769452751099095,-10.071496582031244,-22.093073500937066,1.9500803368745778,-16.08228504148414,-4.0607081225783475,16.901002392578107,36.75905786242154,-8.794677342735184,6.010788459452906,2,3.774993896484375,5.284988403320284,16.087493896484403,-0.9200057983398153,-50.43000793457034,1,-0.2366263801802092,1.1293336446056619,238.7700042724609,1.2730875537355582,233.32000732421875,2.5950816295963905,251.9900054931641,-0.2366263801802092
7181,2020-02-19,240.5,242.5399932861328,236.8600006103516,238.42999267578125,423400.0,0.016225793452505632,-1.1804230293871416,-0.8346818106307182,42.612682490579544,44.12062228056928,5.342930380057112,6.635940712108919,11.516541677968064,-7.314183180424266,14.081958805205641,5.8799896240234375,-2.5978071486682666,-5.635500335693365,-17.651544426091675,6.3805437547049735,-11.643522380892534,0.3725217095058042,12.513385787109371,54.8869335345224,9.814821459613128,6.008022045199164,2,-0.06500244140625,1.444992065429659,11.344993591308622,-0.3000030517577841,-42.990005493164034,2,-0.22881496373928012,2.9545444693459104,236.66000366210938,1.1293336446056619,238.7700042724609,1.2730875537355582,233.32000732421875,-0.22881496373928012
7182,2020-02-20,242.72000122070312,243.33999633789062,237.38999938964844,240.6100006103516,443100.0,0.009230774306457912,2.5522466920221367,1.0193203597228229,47.179563075551805,44.030140643038635,2.5982134812857396,3.7389273770612306,9.030436109540375,-9.080909099472649,14.366305454041761,5.9499969482421875,-2.159638764850996,-2.863999176025402,-14.41190611264193,8.683907760591126,-8.637952644333666,2.909954292282862,9.756716704179695,96.38697561261891,46.88293969639099,5.7739534683082585,2,-2.285003662109375,-0.7750091552734659,9.124992370605497,-1.3100051879882528,-58.149993896484375,3,-0.23751645355367212,-1.1804230293871416,240.5,2.9545444693459104,236.66000366210938,1.1293336446056619,238.7700042724609,-0.23751645355367212
7183,2020-02-21,238.38999938964844,242.0800018310547,235.1199951171875,241.3999938964844,500900.0,-0.017839493281468166,2.1853502005984784,-1.426537268315998,49.482329646984155,44.58766222966517,5.342302328706978,7.179235063407901,13.139437440452298,-4.220968854902793,15.265975594413733,7.600006103515625,-2.5944218615094883,-6.395500946044933,-17.591512061103828,4.800510169013961,-11.993506503574395,-0.7974953885154719,13.560784030252364,53.47746962224457,-2.0427246272656134,5.598005557529452,2,2.0449981689453125,3.5549926757812216,13.454994201660185,8.479995727539091,-50.03999328613284,4,-0.24753552857888184,2.5522466920221367,242.72000122070312,-1.1804230293871416,240.5,2.9545444693459104,236.66000366210938,-0.24753552857888184
7184,2020-02-24,227.3999938964844,232.67999267578125,227.3999938964844,229.9900054931641,572700.0,-0.046100950213103786,-3.077200878996555,0.860470539330733,38.91084298595082,43.781528765737626,14.77238042522697,17.0508500045826,23.67882239843513,7.173546353282717,16.296848876596975,10.990005493164034,-3.374942967708961,-16.120506286621065,-29.122754902005425,-3.1182576712366767,-22.621630594313245,-9.619381978928885,24.035373708533996,0.0,-56.471777905382105,6.5011243076921925,2,13.035003662109347,14.544998168945256,24.029998779296847,19.470001220703125,-43.79998779296881,0,-0.24925239312707625,2.1853502005984784,238.38999938964844,2.5522466920221367,242.72000122070312,-1.1804230293871416,240.5,-0.24925239312707625
7185,2020-02-25,220.0,231.6499938964844,219.57000732421875,230.4499969482422,544800.0,-0.032541750638098055,-1.1361636565026743,4.034729791032114,30.203161445281694,42.24346805533771,19.776359543869546,23.843760586552435,30.532593670825946,15.04818167881379,17.232761778867918,12.079986572265653,-4.6722574829803705,-22.359000396728504,-39.08701427176959,-5.630986521687447,-30.723007334249047,-13.994993459207961,30.93026010643365,1.8089729681150861,-50.73679672529484,8.364006937520534,2,15.920005798339844,18.63999938964841,31.42999267578125,26.86999511718753,-43.53999328613281,1,-0.17931816794655542,-3.077200878996555,227.3999938964844,2.1853502005984784,238.38999938964844,2.5522466920221367,242.72000122070312,-0.17931816794655542
7186,2020-02-26,217.80999755859372,225.05999755859372,216.8999938964844,222.16000366210938,549500.0,-0.009954556551846738,-1.645052156752191,0.4162686482169141,29.31605631526857,40.191587666287184,19.292111024858258,24.93609856451195,32.09259645185372,17.70538844041033,18.286578582966673,8.160003662109318,-5.588517297919736,-23.040502929687534,-42.800761511678644,-3.280244347696396,-32.9206322206831,-13.160373638691965,31.865852436551336,3.441768449628476,-44.65231750358608,9.880129290995566,2,12.309997558593778,19.49499511718753,33.61999511718753,29.059997558593807,-43.56999206542966,2,-0.14498876169611663,-1.1361636565026743,220.0,-3.077200878996555,227.3999938964844,2.1853502005984784,238.38999938964844,-0.14498876169611663
7187,2020-02-27,213.92999267578125,217.9499969482422,206.4900054931641,212.1100006103516,1021300.0,-0.017813713448891155,1.3245417334045146,-0.4183883935148391,23.544100042780457,38.7800960049556,19.22752571457795,27.36489866689959,35.300001006613,22.013382590382776,20.127399479609373,11.459991455078097,-6.954098887734972,-25.108507537841803,-47.71226104675088,-2.504754028932723,-36.41038429229633,-13.806630783387277,33.77930595344418,20.904714661901323,-20.430472281871644,11.301876754454533,2,10.985008239746094,18.050010681152344,37.24250030517578,32.94000244140628,-35.84999084472656,3,-0.07675407250553401,-1.645052156752191,217.80999755859372,-1.1361636565026743,220.0,-3.077200878996555,227.3999938964844,-0.07675407250553401
7188,2020-02-28,210.97000122070312,211.82000732421875,204.72999572753903,206.7100067138672,945200.0,-0.013836262125078047,1.3791958422406936,2.3406665269335933,24.170828894167016,36.28312202055533,20.879463019242195,29.02910531716958,37.61488803202337,25.33037572667706,21.366214834815203,9.199996948242216,-8.398860311650253,-26.30099868774414,-51.84458409581691,-0.7574132796713684,-39.07279139178053,-13.529205983707755,33.44175395763739,22.325603486538224,-16.759232397321558,12.77179270403639,2,13.064994812011719,19.889991760253906,40.202491760253906,35.8999938964844,-19.11999511718753,4,-0.12513624564502146,1.3245417334045146,213.92999267578125,-1.645052156752191,217.80999755859372,-1.1361636565026743,220.0,-0.12513624564502146
7189,2020-03-02,221.7100067138672,221.8699951171875,210.33999633789062,212.6699981689453,603000.0,0.05090773774006174,1.4636788085084185,2.122070469906835,33.16186184001441,35.39793630406427,8.342286285147537,17.840476648689958,26.406075299818752,15.041551211988576,21.446548457721583,11.529998779296875,-10.337730211787203,-14.695493316650385,-41.14647591021952,11.755489276918752,-27.920984613434968,-1.4700020198658024,18.733572519393192,63.07582519049395,23.64989512451428,13.22549129678457,3,2.3249893188476562,9.149986267089844,29.462486267089844,25.15998840332034,-29.350006103515597,0,-0.1504668242304692,1.3791958422406936,210.97000122070312,1.3245417334045146,213.92999267578125,-1.645052156752191,217.80999755859372,-0.1504668242304692
7190,2020-03-03,209.30999755859372,227.1100006103516,208.33999633789062,220.2700042724609,949700.0,-0.05592895575199086,-1.9100761164635292,-1.2123889772232406,28.929513292146652,33.87758417090506,18.38844728416626,29.115301313480558,38.11936908841966,27.899303936154467,21.28332647725243,18.770004272460966,-10.276157669892939,-25.433502197265653,-54.32358506812338,3.4565806735920717,-39.878543632694516,-10.98846076183679,27.562223324094532,20.464704342276736,-19.54128200971061,14.445041435428859,3,14.724998474121122,20.400001525878935,42.14749526977542,37.55999755859381,-12.660003662109318,1,-0.12283212342917793,1.4636788085084185,221.7100067138672,1.3791958422406936,210.97000122070312,1.3245417334045146,213.92999267578125,-0.12283212342917793
7191,2020-03-04,216.0399932861328,216.08999633789062,205.5200042724609,211.92999267578125,559000.0,0.032153245454293655,4.02136589502986,-0.3749998259719467,30.85932765140744,32.06422467933346,8.743379192411965,20.952668801511834,30.84084937430461,21.773981121773772,22.31568933514014,10.569992065429716,-11.49125539347483,-17.112006378173817,-46.4606691911369,12.23665643478924,-31.78633778465536,-2.4376749716922745,17.618005081040508,50.53617109475992,13.95276833463275,14.674331406481532,3,7.3650054931640625,13.670005798339844,34.77250671386719,30.830001831054716,-14.819992065429688,2,-0.18320675709262846,-1.9100761164635292,209.30999755859372,1.4636788085084185,221.7100067138672,1.3791958422406936,210.97000122070312,-0.18320675709262846
7192,2020-03-05,203.75999450683597,212.72999572753903,200.80999755859372,209.5,564900.0,-0.05684132179652812,-1.0481097584155927,-1.3965948031022417,33.112424946096496,30.245346379234842,16.668599645752693,31.371792733754035,42.43895238179195,34.60567875197307,23.387445322458976,15.229995727539091,-12.577034603463886,-27.18950500488279,-58.455417059160226,4.076407049394646,-42.82246103202152,-11.556548977744058,27.005203596373917,11.216717132833447,-25.718187629067522,15.632956027138725,3,12.985000610351534,23.990005493164034,47.052505493164034,43.11000061035156,-5.849990844726591,3,-0.14487627507607503,4.02136589502986,216.0399932861328,-1.9100761164635292,209.30999755859372,1.4636788085084185,221.7100067138672,-0.14487627507607503
7193,2020-03-06,202.7400054931641,204.19000244140625,195.92999267578125,197.8800048828125,647300.0,-0.005005835498477329,1.1288700032837882,-0.8466891915242118,28.318690355467936,29.068440531403407,13.521792060414526,30.045486079571788,42.614445086007464,36.11731916195873,24.984642728908998,8.260009765625,-14.277461747228955,-25.741994476318325,-57.763305918245834,6.279316965609183,-41.752650197282065,-9.731338755354585,24.43056854469185,21.84095921871895,-13.594261312357972,16.010655720963747,3,11.049987792968722,22.56999206542966,48.07249450683591,44.12998962402344,4.139999389648409,4,-0.12163363418149298,-1.0481097584155927,203.75999450683597,4.02136589502986,216.0399932861328,-1.9100761164635292,209.30999755859372,-0.12163363418149298
7194,2020-03-09,185.25999450683597,190.94000244140625,183.88999938964844,188.3999938964844,770300.0,-0.08621885426020426,-1.3979644531868116,-0.6460903282523,23.89802678734017,28.367870013854347,27.26257518560425,44.94690610122487,59.10680012929535,54.00861403545801,26.443038574421706,18.850006103515653,-17.236986980348888,-40.122005462646456,-76.23239036070296,-4.011620564589947,-58.17719791167471,-22.0668130136182,37.53689814032953,3.169817395866422,-30.77201355113814,18.055192449028258,3,20.240005493164034,34.03000640869138,65.55250549316403,61.61000061035156,11.550003051757756,0,0.03557169271338001,1.1288700032837882,202.7400054931641,-1.0481097584155927,203.75999450683597,4.02136589502986,216.0399932861328,0.03557169271338001
7195,2020-03-10,202.19000244140625,202.5,189.1499938964844,192.22000122070312,909900.0,0.0913851259665539,1.5212484834862041,-3.1751602416137388,32.82833201696947,28.758122869598893,8.42669715103085,25.6823922910132,41.3625998021887,37.455674255677934,27.425522133645288,17.240005493164034,-19.97722827947726,-20.873997497558605,-56.67302545481158,14.92503045969437,-38.77351147618509,-2.974483518932118,14.38178728455651,56.83231300044213,24.484869880219662,17.899513978626494,3,3.30999755859375,17.099998474121094,46.767494201660185,44.67999267578128,-0.5899963378906534,1,-0.04861764534526547,-1.3979644531868116,185.25999450683597,1.1288700032837882,202.7400054931641,-1.0481097584155927,203.75999450683597,-0.04861764534526547
7196,2020-03-11,191.3000030517578,199.6699981689453,187.69000244140625,196.3000030517578,516900.0,-0.05386022680722957,1.0408868301204068,-0.5015044521376076,28.614210979701184,29.32146852925675,16.942475447164554,33.857633909102105,51.24414119720382,48.72423943673289,29.64861056611238,14.5,-21.51616376563632,-28.93849716186523,-65.42750787627227,7.550513552541815,-47.18300251906874,-10.69399180466172,20.042700220394664,25.693497236592766,1.3868657281876047,18.244505357203522,3,14.199996948242188,27.98999786376953,57.59749603271487,55.569992065429716,11.679992675781222,2,0.027966496389856932,1.5212484834862041,202.19000244140625,-1.3979644531868116,185.25999450683597,1.1288700032837882,202.7400054931641,0.027966496389856932
7197,2020-03-12,161.50999450683594,178.97000122070312,161.4199981689453,177.22999572753906,1028500.0,-0.1557240359105585,-1.2075484010894204,3.144000244140625,23.613401756268743,29.25953218060139,43.04095216991524,59.57604512075369,79.71966667741668,78.605272798246,32.31310686414035,29.8800048828125,-22.656652409958895,-54.20450515747069,-96.1466337445774,-12.262376570364012,-75.17556945102405,-33.23344086391734,45.4402761441159,0.21041928665079065,-19.563334290430184,20.971064293553344,3,32.7550048828125,46.545005798339844,87.26750183105472,85.36000061035159,40.84001159667966,3,0.2458671789019624,1.0408868301204068,191.3000030517578,1.5212484834862041,202.19000244140625,-1.3979644531868116,185.25999450683597,0.2458671789019624
7198,2020-03-13,184.0200042724609,184.1000061035156,163.4499969482422,174.50999450683594,659300.0,0.13937224030226947,3.270937017739323,-0.6049624063069639,36.20229578730337,29.597358174744606,18.222334071499006,34.97649189534886,56.08676383987941,56.36073881763613,32.35913212355234,22.59001159667966,-23.153907156498008,-29.22949523925783,-72.58600470649614,14.127014227980453,-50.907749972876985,-7.551240505638674,15.649993896484403,55.01461805298893,31.387177801933,21.678254733619145,3,10.244995117187528,24.034996032714872,64.75749206542974,64.1799926757813,8.830001831054688,4,0.0754809209170697,-1.2075484010894204,161.50999450683594,1.0408868301204068,191.3000030517578,1.5212484834862041,202.19000244140625,0.0754809209170697
7199,2020-03-16,166.0800018310547,172.17999267578125,150.05999755859375,155.0,800300.0,-0.09748941432934743,-1.110685880892668,1.1650883757348633,33.92751085212231,30.152691236964124,30.666247868300843,49.74180937610501,72.55297648935266,74.42116130363479,33.31192902644497,33.96000671386716,-23.453524584115655,-43.534997558593744,-89.96198917038072,2.8919940531932014,-66.74849336448722,-20.32150175270027,26.704996337890634,30.54920580974584,3.98995337316736,23.213495805893476,3,16.9949951171875,36.29499816894531,81.66249847412112,83.23499298095703,33.33000183105469,0,0.24566475555113332,3.270937017739323,184.0200042724609,-1.2075484010894204,161.50999450683594,1.0408868301204068,191.3000030517578,0.24566475555113332
7200,2020-03-17,180.66000366210938,182.7400054931641,167.3300018310547,170.1999969482422,564400.0,0.08778902739829109,1.1080701402826483,0.9440437712338822,39.6880068296473,31.13365559010189,12.957477677206214,32.41315723057602,56.737835450561704,60.087342332652725,33.73149380980512,16.660003662109403,-23.444892833278544,-26.154995727539074,-72.46884697964134,20.158855524563194,-49.31192135359021,-2.99807010148794,3.5799943847656266,61.68112422302745,30.867613185699184,23.156925626051127,3,0.7349929809570312,21.714996337890625,67.08249664306643,68.96999359130865,20.30999755859375,1,0.08939440700272483,-1.110685880892668,166.0800018310547,3.270937017739323,184.0200042724609,-1.2075484010894204,161.50999450683594,0.08939440700272483
7201,2020-03-18,185.47000122070312,186.94000244140625,166.33999633789062,167.74000549316406,803200.0,0.026624584640161597,-1.0068185112099624,1.6950271842592417,42.14073040928033,32.13680064156676,3.749389790305827,24.526555252316598,50.65993834758268,55.496514999445,34.52739160534286,20.600006103515625,-24.90027767762868,-18.59349822998047,-62.97968746892758,25.792691008966642,-40.786592849454024,3.5995963894930867,-35.410003662109375,96.0140970008705,61.30559741233937,22.193094619473552,3,-8.345001220703125,16.904998779296875,61.85749816894531,64.1599960327149,23.149993896484375,2,0.08696826859680828,1.1080701402826483,180.66000366210938,-1.110685880892668,166.0800018310547,3.270937017739323,184.0200042724609,0.08696826859680828
7202,2020-03-19,185.07000732421875,186.22000122070312,169.3000030517578,181.8600006103516,1202000.0,-0.002156650098947277,5.141566256718997,0.18104949167479076,42.74510098923097,33.73973515642932,1.3627057208696556,21.487798565423446,49.81089006762818,56.04867584360727,35.499474357992945,16.919998168945312,-24.909509982913335,-16.110992431640625,-57.29961388347908,25.077629020197833,-36.705303157559854,4.483318294278604,-34.27240966796876,94.92951499564744,56.231698732826345,20.594310725919225,3,-8.790008544921875,16.094993591308594,62.717491149902344,64.55998992919928,35.8599853515625,3,0.09677412705746691,-1.0068185112099624,185.47000122070312,1.1080701402826483,180.66000366210938,-1.110685880892668,166.0800018310547,0.09677412705746691
7203,2020-03-20,179.3800048828125,189.8600006103516,177.0800018310547,186.07000732421875,1701600.0,-0.03074513544184443,-1.2639484688512854,-2.08410855108358,37.797637610810945,35.28413635903718,3.7890838294719913,23.747810467062095,54.44464036551432,61.731565785204054,36.15855504275039,12.779998779296903,-25.905990814040337,-18.85049514770509,-57.17061986555774,19.46962957014756,-38.010557506631415,0.30956721122123554,-27.859559130859395,73.66835446240947,36.48221294369452,19.16006235892633,3,-3.100006103515625,17.319992065429688,68.4074935913086,70.24999237060553,49.099990844726534,4,0.12805218304966148,5.141566256718997,185.07000732421875,-1.0068185112099624,185.47000122070312,1.1080701402826483,180.66000366210938,0.12805218304966148
7204,2020-03-23,170.72000122070312,181.9499969482422,163.44000244140625,179.85000610351562,1176100.0,-0.04827741903433935,1.7771962719524173,1.364723699696193,38.63060770090872,35.92883365725265,11.364822820454123,29.453885019674885,61.96273546423723,70.27415043346781,36.340852338546306,18.509994506835938,-26.805326019048834,-24.676499176025402,-62.290575198154045,12.93757684610324,-43.48353718708972,-5.869461164961081,-17.665973274414085,27.554879953981033,-11.261178791214693,18.807038011064318,3,4.144996643066406,25.979995727539062,70.4699935913086,72.56999206542972,74.25,0,0.1296274878431103,-1.2639484688512854,179.3800048828125,5.141566256718997,185.07000732421875,-1.0068185112099624,185.47000122070312,0.1296274878431103
7205,2020-03-24,180.5500030517578,181.8000030517578,167.1699981689453,180.08999633789062,813400.0,0.05757967291920685,8.885116012928702,-0.050384060005615496,39.73150151369352,37.164088161029575,-2.075932295958978,17.409442072308025,51.08892145313462,60.14622507505089,35.9027910410045,14.6300048828125,-27.165076580161212,-12.873997497558605,-49.170032003208945,23.422037008091735,-31.02201475038379,5.274019755266579,-26.023736198906278,64.76155108316034,26.294985021085054,18.14801725282517,3,-10.590003967285156,16.149993896484375,60.639991760253906,62.73999023437503,49.11000061035156,1,0.10445860034100929,1.7771962719524173,170.72000122070312,-1.2639484688512854,179.3800048828125,5.141566256718997,185.07000732421875,0.10445860034100929
7206,2020-03-25,186.22999572753903,195.19000244140625,175.60000610351562,180.02999877929688,505200.0,0.03145938842301188,-1.6015961968487422,13.478057518160949,44.72655181340964,39.50999372293413,-9.55561156939794,9.7417106441969,44.33512794344779,54.1786736490225,34.83694921480434,19.589996337890625,-25.171048877182812,-5.615004730224626,-40.149113280360694,28.91910381991144,-22.88205900529266,11.652049544843408,-30.290379524387504,71.77950641301665,28.632283342639965,17.267054275068027,3,-13.604995727539034,10.470001220703153,54.959999084472685,57.05999755859381,39.32000732421878,2,0.07914947017841967,8.885116012928702,180.5500030517578,1.7771962719524173,170.72000122070312,-1.2639484688512854,179.3800048828125,0.07914947017841967
7207,2020-03-26,197.50999450683597,197.9199981689453,185.9600067138672,187.8300018310547,505500.0,0.060570257413311346,1.2780936104910714,1.5612899097516133,48.518158880912814,40.8784229555574,-16.977331036053215,-2.984524724162867,32.10670461720429,42.6897565575901,32.98033808355535,11.959991455078125,-25.0014636804124,6.485993957519554,-26.587247135028093,39.5592350500672,-10.050626588754284,23.022614503793392,-39.21535512938917,98.81089410407937,50.78049488059349,16.53662054627383,3,-23.519996643066435,-0.8099975585937784,43.68000030517575,45.779998779296875,31.260009765624943,3,0.05625032109434347,-1.6015961968487422,186.22999572753903,8.885116012928702,180.5500030517578,1.7771962719524173,170.72000122070312,0.05625032109434347
7208,2020-03-27,184.57000732421875,192.7100067138672,180.6300048828125,192.7100067138672,390700.0,-0.06551560701992398,1.9680596404999036,-0.8409096641172255,49.79934067621291,42.641959602678575,-4.415453390292754,8.301873429290879,43.937053388075014,55.34138324660498,31.033106735267634,16.879989624023466,-23.57539637019994,-5.133993530273443,-36.93832843711937,26.67034137657248,-21.03616098369642,10.768173923149533,-23.10533924345208,61.28192430701501,7.263966654209888,15.902167453422969,3,-3.8900070190429688,11.499992370605469,56.61998748779297,58.71998596191409,48.57998657226565,4,0.19699834159778695,1.2780936104910714,197.50999450683597,-1.6015961968487422,186.22999572753903,8.885116012928702,180.5500030517578,0.19699834159778695
7209,2020-03-30,188.3500061035156,190.3600006103516,180.67999267578125,186.2100067138672,323900.0,0.02048002724872222,2.142865635705614,-0.2628992076301414,45.641769604392,43.30348879987243,-5.25707913768133,1.9968630644632128,38.870843650991475,51.12681690278677,30.562871730994935,9.680007934570341,-18.074797273518413,0.3140052795409929,-27.69540694787989,28.323417506961874,-13.690700834169434,14.31871139325142,-23.968911615694623,68.87807458396841,14.587551983241326,14.004706113710439,3,-7.670005798339815,3.0199890136719034,52.83998870849612,54.939987182617244,44.069992065429716,0,0.2130607290873583,1.9680596404999036,184.57000732421875,1.2780936104910714,197.50999450683597,-1.6015961968487422,186.22999572753903,0.2130607290873583
7210,2020-03-31,183.6000061035156,189.4900054931641,182.1000061035156,186.7899932861328,521000.0,-0.025219006350280848,-1.3877268794355926,-1.4906486413256943,47.47772635644927,43.89648834955786,-0.05160987628045177,4.97715786615899,42.29128110743417,55.52246554027241,30.777494261537026,7.389999389648494,-16.23449367086269,-3.150495147705101,-29.350330431883634,23.049340136473432,-16.25041278979438,9.94942249438418,-16.535799321204678,35.842306648445316,-21.15404233510975,13.09991764208927,3,-2.9200057983398153,7.254989624023466,57.58998870849612,59.689987182617244,50.259994506835994,1,0.33425922155245735,2.142865635705614,188.3500061035156,1.9680596404999036,184.57000732421875,1.2780936104910714,197.50999450683597,0.33425922155245735
7211,2020-04-01,176.4600067138672,179.1300048828125,174.02000427246094,177.55999755859375,606000.0,-0.03888888427172932,1.4103745236133054,0.3448261017224772,55.75044746909974,45.341526847321056,6.342944295048767,9.486252258094538,48.00165420821466,62.24048387972272,30.950713573367338,9.580001831054659,-12.414964219823787,-8.31149520874024,-30.930723962254064,14.307733544773583,-19.621109585497152,2.9981191680166717,-6.9273366206255105,10.209217843211114,-51.74071731490439,11.309614376756917,4,4.219993591308594,12.124992370605469,60.81999588012695,63.5249938964844,66.45999145507812,2,0.3014847269869305,-1.3877268794355926,183.6000061035156,2.142865635705614,188.3500061035156,1.9680596404999036,184.57000732421875,0.3014847269869305
7212,2020-04-02,174.24000549316406,179.75,170.6300048828125,173.8699951171875,599600.0,-0.01258076128435659,-1.6627758558855568,-0.3363758687178349,45.54238814415539,46.20205468435933,7.671940609055667,9.888273083876754,48.693880240694824,64.05755606864409,30.845440944696744,9.1199951171875,-10.620271749727237,-9.055496978759777,-30.266309755175143,12.15531579765559,-19.66090336696746,1.5499094094479062,23.67999267578125,16.34963908958664,-44.557626687747835,10.605406388207681,4,6.439994812011719,14.344993591308594,59.47248840332031,64.40998840332037,61.0199890136719,3,0.2944788564105434,1.4103745236133054,176.4600067138672,-1.3877268794355926,183.6000061035156,2.142865635705614,188.3500061035156,0.2944788564105434
7213,2020-04-03,178.0800018310547,179.75999450683594,172.00999450683594,173.02000427246094,598600.0,0.022038545780700636,-1.1892602522435538,13.675285578786754,56.27615223040139,48.16267074319185,4.054522506279,4.327983775719616,43.31956524117035,59.81051556447824,30.391315078309795,7.75,-9.592547285851083,-3.9825004577636776,-23.208169749694605,15.24316883416725,-13.595335103729155,5.6303341882018,19.294196472167982,37.759749424798386,-25.872776571032986,9.612834645965464,4,4.464996337890625,10.504997253417969,50.36750030517578,55.36499786376959,52.1199951171875,4,0.2846473602886419,-1.6627758558855568,174.24000549316406,1.4103745236133054,176.4600067138672,-1.3877268794355926,183.6000061035156,0.2846473602886419
7214,2020-04-06,191.8500061035156,193.6000061035156,184.50999450683597,184.77999877929688,306400.0,0.07732482104040272,-1.38895995829407,1.397235323209046,55.902524019036214,49.95945102156326,-7.155458349851216,-9.405209429503316,28.197131699823984,45.69551529463487,28.734125712174897,15.520004272460909,-8.329822503461116,9.458003234863241,-10.21899413170678,29.135000601433262,-0.38049544842178307,19.296501918148266,4.989308331298872,92.38136740531513,27.3246138983461,9.838498683285014,4,-7.57500457763669,-3.2650070190429403,35.59748840332034,40.71498870849612,31.22999572753909,0,0.2152722777120204,-1.1892602522435538,178.0800018310547,-1.6627758558855568,174.24000549316406,1.4103745236133054,176.4600067138672,0.2152722777120204
7215,2020-04-07,192.3600006103516,200.3800048828125,191.6100006103516,199.6999969482422,413600.0,0.002658298100656875,1.0160901074076867,-1.0381879397418743,53.8070512183849,50.968395399893836,-6.497289429747241,-11.267071143636741,26.618043095193343,44.81364197451413,28.223722690411158,8.770004272460909,-5.506126588858876,10.459497833251987,-7.5562485867104385,28.475244253214413,1.4516246232707886,19.467371043233186,-21.72999572753909,73.04200244550955,11.409520679141934,9.00787320998121,4,-6.854995727539091,-3.7750015258789347,35.08749389648435,40.20499420166013,29.410003662109318,1,0.2082553411909167,-1.38895995829407,191.8500061035156,-1.1892602522435538,178.0800018310547,-1.6627758558855568,174.24000549316406,0.2082553411909167
7216,2020-04-08,196.6499938964844,198.9600067138672,192.22999572753903,195.7400054931641,252300.0,0.022301898900607187,1.4339941779452086,-0.12397668356082986,56.13476886921641,51.81468539859424,-10.229508624393617,-15.953658215516754,21.133633278493363,40.20232032842594,27.590352862076262,6.730010986328153,-1.949188329301279,14.481991577148477,-4.265412893536478,33.22939604783343,5.108289341806,23.855693812490955,-25.424989013671905,87.46214794511565,28.800532869796726,9.373702235342474,4,-11.144989013671903,-13.574996948242216,30.222503662109347,35.915000915527315,21.15000915527341,2,0.1892194653891235,1.0160901074076867,192.3600006103516,-1.38895995829407,191.8500061035156,-1.1892602522435538,178.0800018310547,0.1892194653891235
7217,2020-04-09,201.22000122070312,202.4900054931641,197.1699981689453,198.8300018310547,529300.0,0.023239295530435466,1.1582145078970936,2.626406425541191,61.709200727893155,53.138003182114275,-15.888783057098408,-18.336265077933263,15.327085900748216,35.41556955344711,25.45002359571118,5.8400115966796875,1.019226217362899,17.06649856567384,-0.8622535383514105,34.99525066969909,8.102122513661214,26.030874617686464,-29.411896337890624,95.83332081792678,37.45601771217032,8.964376052012629,4,-14.659996032714844,-19.82500457763672,25.33749771118164,31.344993591308594,34.58000183105469,3,0.2072358448229239,1.4339941779452086,196.6499938964844,1.0160901074076867,192.3600006103516,-1.38895995829407,191.8500061035156,0.2072358448229239
7218,2020-04-13,197.91000366210938,202.6000061035156,195.0,201.0200042724609,331700.0,-0.016449644858928636,1.4242427192263174,-1.301255817813831,65.46468589900695,55.34054943707149,-11.71999097631246,-14.685227863014404,17.460701868853448,38.4829049824815,23.79218336760917,7.600006103515597,2.514330275308282,13.062001037597668,-5.891779954586468,32.0157820297818,3.5851105415055997,22.538891533689736,-24.874622754882807,74.07407719812043,11.310583924588855,9.476890496092066,4,-11.294998168945312,-20.785003662109375,24.337493896484375,32.69499206542969,42.63999938964844,0,0.18872209667831652,1.1582145078970936,201.22000122070312,1.4339941779452086,196.6499938964844,1.0160901074076867,192.3600006103516,0.18872209667831652
7219,2020-04-14,206.8800048828125,210.27999877929688,200.1499938964844,204.3699951171875,358800.0,0.04532363728322464,1.1761562919985515,-0.8070769366637793,65.12349806929367,57.30119073849865,-19.875179600622516,-21.5465761983522,7.629633737917402,29.37135243623422,21.481722777824015,12.3699951171875,2.6561072640980967,19.992002105712885,0.7628746749859658,39.221129536439804,10.377438390349425,29.606565821076344,-32.070746463808604,81.78899716155435,18.48188035795725,9.614563715363458,4,-16.425003051757812,-26.710006713867188,12.669990539550781,21.28498840332034,34.61000061035159,1,0.11272231010744282,1.4242427192263174,197.91000366210938,1.1582145078970936,201.22000122070312,1.4339941779452086,196.6499938964844,0.11272231010744282
7220,2020-04-15,196.80999755859372,202.97999572753903,196.2400054931641,202.33999633789062,389100.0,-0.04867559496589802,-1.0209917551998977,-2.2031781927828145,55.78521616036816,57.30505392641736,-8.643200941969326,-10.756085725454028,16.590006630475727,39.2174606221659,19.94040561413226,10.639999389648409,3.268421776926999,9.114495086669905,-10.368149095828556,28.597139269168366,-0.6268270045793258,18.855817177919135,-19.163079910766385,25.37396707314492,-35.33874097269495,9.741322091249232,4,-6.354995727539034,-16.63999938964841,15.58500289916995,25.334999084472713,47.33999633789068,2,0.13347901325307387,1.1761562919985515,206.8800048828125,1.4242427192263174,197.91000366210938,1.1582145078970936,201.22000122070312,0.13347901325307387
7221,2020-04-16,201.6000061035156,202.7899932861328,196.72000122070312,199.7100067138672,387500.0,0.024338237916474714,1.843105093322184,-0.3417721169711918,52.407305322901635,58.06782250183361,-10.607576711419995,-15.047192718155173,10.551640229018545,34.12454866383624,18.687844884489845,6.0699920654296875,4.602137017582379,13.098003387451143,-7.310185258902692,33.50619203380498,2.893909064274226,23.30209771062806,-21.342441965170707,43.19376067266481,-12.175168124142075,10.20409432317692,4,-10.45500946044919,-21.430007934570284,10.794994354248075,20.544990539550838,41.939987182617216,3,0.10004959106295175,-1.0209917551998977,196.80999755859372,1.1761562919985515,206.8800048828125,1.4242427192263174,197.91000366210938,0.10004959106295175
7222,2020-04-17,202.97999572753903,208.6100006103516,201.4199981689453,204.6699981689453,382300.0,0.006845186419859761,-1.989607522174438,-0.8941814746938435,62.54257293665886,58.76409146919555,-8.361358443249799,-15.828130613073796,7.915524110298037,32.44405050483908,17.5333082712968,7.190002441406278,6.052445860354197,13.582493591308577,-7.742769821440277,34.90775700405743,2.919861884934136,24.245125297683018,-20.320636817917972,52.22510710112924,-2.2968967145838377,10.66263170637443,4,-5.584999084472628,-22.80999755859372,9.415004730224638,19.1650009155274,52.98001098632815,4,0.07301215704089259,1.843105093322184,201.6000061035156,-1.0209917551998977,196.80999755859372,1.1761562919985515,206.8800048828125,0.07301215704089259
7223,2020-04-20,202.3500061035156,207.3999938964844,201.0,201.4499969482422,381500.0,-0.0031037030115473874,-6.111092273131892,-0.5325490266892732,59.965832820651855,59.21557022493062,-4.388075986526559,-14.11261354693633,7.118189834989266,32.75164842676139,16.637214545954865,6.399993896484403,6.765479130410824,11.80400390624996,-9.722863728142954,33.330871540642875,1.0405700890535172,22.567437723446403,-17.480996004320474,43.51854367613065,-8.807987022329058,10.763433817196455,4,-1.4050064086913778,-22.180007934570284,-1.1900062561034872,8.559989929199276,56.320007324218835,0,0.16530761521761606,-1.989607522174438,202.97999572753903,1.843105093322184,201.6000061035156,-1.0209917551998977,196.80999755859372,0.16530761521761606
7224,2020-04-21,192.8500061035156,199.4600067138672,192.4199981689453,197.88999938964844,379200.0,-0.046948355391400964,-1.3864398714125736,-5.599935574657313,56.1674898016988,59.47784117863216,5.887863141835112,-3.024763315640655,15.206755996752804,41.78499819320072,14.953621906307413,9.930007934570284,9.139516609647558,1.197503662109341,-18.20911434460436,20.60412166882304,-8.505805341247509,10.90081266546619,-5.948116909912329,2.6560090779883363,-49.617691961601786,9.703309003356852,4,8.404991149902372,-12.680007934570284,8.309993743896513,18.059989929199276,64.57000732421884,1,0.24734247051378588,-6.111092273131892,202.3500061035156,-1.989607522174438,202.97999572753903,1.843105093322184,201.6000061035156,0.24734247051378588
7225,2020-04-22,199.41000366210938,200.4199981689453,194.1699981689453,198.19000244140625,498800.0,0.034016060933244496,2.858036319795042,-0.24206405672401704,65.42131469222088,60.50967960341044,0.4839710878286212,-8.53707095576874,7.240864442809027,34.811558293613984,13.148680940659752,7.569992065429716,10.24103660201908,6.814501190185553,-12.148389206968943,25.77739158734005,-2.666944008391681,16.295946388762786,-10.637865701650611,43.17482667752399,-13.824083646126198,9.481445198577243,4,1.9399948120117188,-12.550003051757812,-6.685005187988281,5.819992065429716,61.910003662109375,2,0.21102252173044067,-1.3864398714125736,192.8500061035156,-6.111092273131892,202.3500061035156,-1.989607522174438,202.97999572753903,0.21102252173044067
7226,2020-04-23,200.97000122070312,207.8699951171875,200.3600006103516,200.3600006103516,436900.0,0.007823065693520093,-23.622908172201218,0.4999999999999767,68.12203475114926,61.22221671710556,-0.445655515918304,-9.419085591195085,4.287969946855242,32.7230789125897,12.491204182832105,8.459991455078125,10.51956110641413,7.637498474121088,-11.42918463709853,26.704181585340706,-1.8958430814887208,17.170840029730897,-10.477234394737309,52.81038766177698,-8.944953630707936,9.533341555609814,4,0.37999725341796875,-14.110000610351562,-9.085002899169922,4.259994506835966,63.99999999999994,3,0.21485790124647242,2.858036319795042,199.41000366210938,-1.3864398714125736,192.8500061035156,-6.111092273131892,202.3500061035156,0.21485790124647242
7227,2020-04-24,208.6199951171875,208.8000030517578,200.67999267578125,202.33999633789062,418500.0,0.038065352291475785,1.4457808622116004,10.295069665057888,69.68798366152393,61.69147202405189,-7.7506333782257,-17.069217432150992,-4.829500572984074,24.65190207640819,12.046142441733135,8.120010375976562,11.292965148801812,14.731992340087885,-5.46124156060614,34.92522624078191,4.6353753897408865,24.828609290434883,-16.5442497349552,98.90105078809107,32.70136188842319,10.096616950347007,4,-7.269996643066406,-21.759994506835938,-18.8699951171875,-4.220001220703125,55.47000122070307,4,0.1673856724487497,-23.622908172201218,200.97000122070312,2.858036319795042,199.41000366210938,-1.3864398714125736,192.8500061035156,0.1673856724487497
7228,2020-04-27,220.92999267578125,223.66000366210938,209.91000366210938,210.4600067138672,560400.0,0.059006796312495835,-1.3768382765073834,1.6671955409338963,69.10643620340353,62.13402070561965,-18.385252403173553,-27.94848133399995,-17.892305768921034,11.99633066655241,11.656709031632335,15.040008544921875,11.85255638906159,25.223990631103504,2.212627055317199,48.23535420688981,13.718308843210366,36.72967241899664,-27.397907021783794,91.26116995425784,27.201216072447494,11.505681787893147,4,-12.889991760253906,-27.379989624023438,-32.20749282836914,-16.529998779296875,48.08999633789068,0,0.1585570778047014,1.4457808622116004,208.6199951171875,-23.622908172201218,200.97000122070312,2.858036319795042,199.41000366210938,0.1585570778047014
7229,2020-04-28,228.47999572753903,238.22999572753903,227.0800018310547,235.5500030517578,915600.0,0.03417373512901678,-1.2593717147980896,-0.6752642601372009,71.7223971683323,63.90481859539344,-25.199027625001662,-34.08547687504961,-26.298602597228125,4.146098106088715,11.546219949061262,17.300003051757784,11.698720126408915,30.767494201660128,3.79875308802616,57.736235315294095,17.283123644843158,44.2518647584771,-31.935118272730392,77.87108365806456,14.329841028633048,13.484370556816982,4,-13.154998779296847,-27.644996643066378,-41.9899978637695,-24.08000183105466,32.6900177001954,1,0.13213418358164186,-1.3768382765073834,220.92999267578125,1.4457808622116004,208.6199951171875,-23.622908172201218,200.97000122070312,0.13213418358164186
7230,2020-04-29,244.97000122070312,248.2100067138672,231.50999450683597,232.4900054931641,640800.0,0.07217264443942084,-1.3130182460656412,-1.7652026589545362,75.34089006725452,66.45299467809932,-38.15111054946496,-48.214016232976206,-43.40291945190671,-12.600794566054105,11.602273312487021,19.730010986328153,11.967082489163488,44.188999938964855,10.783889481263202,77.59411039666651,27.48644471011403,60.89155516781568,-43.422909573166834,93.22882950912306,31.36206286719645,16.70255522885082,4,-24.654998779296875,-37.279998779296875,-59.187503814697266,-41.085006713867216,32.579986572265625,2,0.050822599277429825,-1.2593717147980896,228.47999572753903,-1.3768382765073834,220.92999267578125,1.4457808622116004,208.6199951171875,0.050822599277429825
7231,2020-04-30,229.66000366210938,236.7700042724609,225.0,229.1300048828125,578500.0,-0.06249743838961075,-1.678041599688916,0.04246786544384394,63.404980223122415,66.5488177099286,-20.609532104632706,-30.265796801468014,-29.021596032551315,2.386068906899368,10.959815949411558,19.970001220703125,11.336880161948613,26.219002532958996,-7.502787050051154,59.940792115969145,9.35810774145392,43.07989732446407,-21.580103905286762,60.972022779346034,3.2612720851538057,16.86089479150508,4,-9.345001220703125,-20.23999786376953,-46.33000564575195,-25.775009155273466,47.39999389648432,3,0.13785597473336986,-1.3130182460656412,244.97000122070312,-1.2593717147980896,228.47999572753903,-1.3768382765073834,220.92999267578125,0.13785597473336986
7232,2020-05-01,225.5500030517578,227.0,222.6000061035156,225.47999572753903,349600.0,-0.0178960225760445,1.9629576350428157,0.13208959520935862,62.93039019131593,66.87821297333572,-14.484488423084258,-23.309790224653966,-25.978743600802517,6.061129276909867,10.012365927857129,7.059997558593778,12.431777867673361,19.543502044677723,-12.594292454836221,51.68129654419167,3.474604794920765,35.61239929443468,-11.851888320948945,40.83550429098628,-14.19380002814134,16.068897249756972,5,-5.2350006103515625,-16.12999725341797,-40.88750457763672,-21.665008544921903,44.77000427246094,4,0.17477276717171852,-1.678041599688916,229.66000366210938,-1.3130182460656412,244.97000122070312,-1.2593717147980896,228.47999572753903,0.17477276717171852
7233,2020-05-04,228.7700042724609,228.7700042724609,220.16000366210938,223.13999938964844,346900.0,0.01427621891880082,2.0586121289651342,80.42022667825815,60.82270425965139,67.39545902421935,-15.156570007657336,-23.755465520619765,-30.110888330918385,2.470473863760674,8.935091347829914,8.610000610351534,13.808373031356979,20.229003143310507,-10.6043131675643,51.062319454185314,4.812344987873104,35.64566129874791,-10.240224664023884,30.6951860021704,-20.08380741763766,15.416658155437409,5,-7.580001831054659,-19.349998474121065,-43.42500686645505,-24.885009765625,38.30998229980466,0,0.15439083536215792,1.9629576350428157,225.5500030517578,-1.678041599688916,229.66000366210938,-1.3130182460656412,244.97000122070312,0.15439083536215792
7234,2020-05-05,233.1499938964844,235.75,229.72999572753903,229.72999572753903,349700.0,0.019145821314961342,-2.520472219619559,0.6074591834522367,69.03814282704006,67.79732881697703,-14.772299738161792,-26.22741302649976,-35.01663709549575,-2.306684338648239,9.238943910475077,6.979995727539091,14.451330132119722,22.54399337768558,-9.10381318285178,54.19179993822294,6.720090097416886,38.367896657954276,-12.989990234375028,46.31012057433977,-7.365084237637767,15.82390328026868,5,-8.864990234375028,-23.72998809814456,-44.7749938964844,-29.264999389648494,17.040008544921847,1,0.15384943622650638,2.0586121289651342,228.7700042724609,1.9629576350428157,225.5500030517578,-1.678041599688916,229.66000366210938,0.15384943622650638
7235,2020-05-06,232.4199981689453,235.5399932861328,231.3000030517578,232.97999572753903,219100.0,-0.003131013281789774,-2.028577656675749,-0.1637420638638555,66.8636495172473,67.65750823543237,-9.909502456472353,-23.549750084557473,-34.59316271781728,-1.9822940403055895,10.112582216591855,4.239990234375,15.553493060206165,19.81099777221681,-12.04465097430844,51.666646518742056,3.8831733989541704,35.738822145479446,-12.259994506835938,73.8109214709804,18.032867542739766,15.927824373262629,5,-7.974998474121094,-22.99999237060547,-46.39500045776367,-28.535003662109403,25.909988403320256,2,0.12369854352158982,-2.520472219619559,233.1499938964844,2.0586121289651342,228.7700042724609,1.9629576350428157,225.5500030517578,0.12369854352158982
7236,2020-05-07,233.8600006103516,237.30999755859372,231.66000366210938,235.0,276200.0,0.006195690787156538,-1.0397114598051507,2.035722070844739,66.8853971808611,67.34610973758095,-6.921270113725285,-23.251242368973152,-36.25867223521655,-3.8469580540843538,11.069244096218327,5.649993896484347,17.93706845871094,19.390499877929727,-12.884313791610339,51.66531354746979,3.2530930431597085,35.527906712699746,-9.772996520996116,79.88339255940284,22.67871331567742,16.13740683477003,5,-4.79999542236331,-24.439994812011747,-48.09250259399417,-29.975006103515682,25.55000305175784,3,0.18682111976648685,-2.028577656675749,232.4199981689453,-2.520472219619559,233.1499938964844,2.0586121289651342,228.7700042724609,0.18682111976648685
7237,2020-05-08,242.9199981689453,243.3300018310547,235.2700042724609,236.0,270500.0,0.038741116629385175,1.0826852295421059,-6.070177082357501,70.31140495019235,67.47999515389081,-11.850333978349028,-30.595655661535403,-45.31846508272997,-13.275580582580574,12.486581157450358,9.470001220703097,19.48964562761813,26.365497589111328,-7.646386301413884,60.37738147963654,9.359555643848722,43.371439534373934,-15.45577371215819,98.23045449067449,37.6713529416848,17.005941945262602,5,-8.734992980957031,-33.49999237060547,-58.287498474121094,-39.0350036621094,23.539993286132756,4,0.14054009405147783,-1.0397114598051507,233.8600006103516,-2.028577656675749,232.4199981689453,-2.520472219619559,233.1499938964844,0.14054009405147783
7238,2020-05-11,235.25999450683597,239.9199981689453,234.3800048828125,237.1300048828125,339200.0,-0.03153303029741494,-2.0523466235103722,-0.27023278479588747,71.63113104800645,67.46985447385461,-2.1722927174632787,-21.074514919734128,-37.65183842966027,-5.994964138168513,13.774270399434666,8.539993286132812,20.766911870565593,16.837994384765665,-16.964423200528017,50.64041197005935,-0.06321440788119048,33.73920317741252,-4.89136053405764,40.66173748162809,-26.09721484177205,16.90120879264684,5,-1.0749893188476847,-25.149993896484403,-50.62749481201175,-31.375000000000057,25.560012817382784,0,0.14902666681973442,1.0826852295421059,242.9199981689453,-1.0397114598051507,233.8600006103516,-2.028577656675749,232.4199981689453,0.14902666681973442
7239,2020-05-12,230.1999969482422,238.8800048828125,230.07000732421875,236.8600006103516,299100.0,-0.021508108801926995,-1.5462483572505887,3.5614795231451577,65.94840906586887,66.42624547370066,3.528393234286142,-14.944053434583935,-32.990114391790144,-1.3155351689713086,14.954868769137835,8.80999755859375,21.323566167128718,10.611997222900385,-23.122816180709833,44.3468106265106,-6.255409478904738,27.479403924705508,18.010009765625,0.9803143127730847,-65.9213893184154,16.867406701805113,5,1.5450057983398438,-13.839996337890625,-44.6349983215332,-26.43499755859378,32.03001403808588,1,0.16020847138549454,-2.0523466235103722,235.25999450683597,1.0826852295421059,242.9199981689453,-1.0397114598051507,233.8600006103516,0.16020847138549454
7240,2020-05-13,223.0800018310547,231.55999755859372,220.5200042724609,230.9199981689453,445800.0,-0.030929605610674038,1.4210524554617276,1.1771759800215313,60.82868288182962,66.139990213557,8.064855370717595,-6.066076644180271,-25.959588781110085,5.346850857043307,16.178144391713484,11.039993286132812,20.983300839886653,2.178501892089855,-29.823240849310253,34.18024463348996,-13.822369478610199,18.17937326278991,24.767204895019518,11.223138240228732,-55.08736654103474,16.000871370700047,5,8.665000915527344,-3.1699981689453125,-36.650001525878906,-19.555007934570312,41.330001831054744,2,0.12152591172597704,-1.5462483572505887,230.1999969482422,-2.0523466235103722,235.25999450683597,1.0826852295421059,242.9199981689453,0.12152591172597704
7241,2020-05-14,221.7700042724609,222.1300048828125,215.5200042724609,219.4900054931641,457000.0,-0.005872321803125469,3.406667073567727,-0.2908163066706558,56.86684660619774,65.46626314854387,9.094323355200913,-3.338691800629448,-24.973088753778313,6.223700261843703,17.307797205332655,7.559997558593778,19.60535647170238,-0.1399955749512003,-30.82479380676122,30.54480265685882,-15.48239469085621,15.20240354095381,24.984114355468762,22.473932213879824,-38.07353968576865,15.342399115905016,5,7.654998779296903,-1.550003051757784,-34.72500228881833,-18.245010375976534,40.02000427246102,3,0.16485539791435455,1.4210524554617276,223.0800018310547,-1.5462483572505887,230.1999969482422,-2.0523466235103722,235.25999450683597,0.16485539791435455
7242,2020-05-15,217.8000030517578,220.75999450683597,216.6499938964844,219.3500061035156,383100.0,-0.01790143456833615,-1.135053405465422,-0.6798262638701174,48.20959270147635,64.06480630874665,13.241904847957414,1.8957085670830907,-20.983505011945653,9.74328952515799,18.02369707385319,5.120010375976506,15.979554474897924,-4.850997161865223,-34.301974766334865,24.59998044260442,-19.576485964100044,9.874491640369598,27.08006871484372,9.344259629611669,-45.363472638387336,14.725488802234828,5,11.625,2.5149993896484375,-33.51000213623047,-15.425003051757812,42.96998596191412,4,0.19104683208137252,3.406667073567727,221.7700042724609,1.4210524554617276,223.0800018310547,-1.5462483572505887,230.1999969482422,0.19104683208137252
7243,2020-05-18,235.8000030517578,237.33999633789062,223.8600006103516,226.5,571100.0,0.08264462694117825,1.1777071123518599,-5.999990155639452,53.740041089277504,62.365017226773034,-4.0856725080530225,-14.197736999637414,-38.721474843662236,-8.674726779789125,19.21345713979601,19.539993286132812,15.017949418762669,11.47650299072265,-16.899844416439947,39.85285039788525,-2.7116707128586484,25.66467669430395,7.318464665195279,86.81506099922859,33.58998065372345,14.188173703581299,5,-6.375,-15.485000610351562,-51.82250213623047,-33.42500305175781,14.699996948242188,0,0.13002539442966166,-1.135053405465422,217.8000030517578,3.406667073567727,221.7700042724609,1.4210524554617276,223.0800018310547,0.13002539442966166
7244,2020-05-19,240.5500030517578,243.92999267578125,235.77999877929688,236.1100006103516,489900.0,0.020144189730809225,-2.196072212880796,0.4774194606922207,47.433813746698014,60.206146585600884,-8.577620625728287,-16.01188263507467,-42.585327550945806,-13.781044547432344,20.724666581354523,8.149993896484375,14.538091325153204,13.841503143310547,-11.22151335001655,38.904519636637644,1.309994896646998,26.373011389974096,-25.029998779296903,88.10281237697228,38.288142268098866,12.531508246663552,5,-10.825004577636719,-20.235000610351562,-58.68000030517578,-38.17500305175781,13.089996337890625,1,0.0842652422170187,1.1777071123518599,235.8000030517578,-1.135053405465422,217.8000030517578,3.406667073567727,221.7700042724609,0.0842652422170187
7245,2020-05-20,241.4900054931641,243.1699981689453,239.9900054931641,242.0,369900.0,0.003907721594183622,1.2315809762443783,-0.11486356450614596,58.2439054682195,59.245980839751816,-9.047145433596626,-14.374716096529795,-43.15577761159878,-15.076953081406003,22.40454456309997,3.1799926757812216,14.2320971287877,12.677505493164091,-9.65247888999383,35.00748987632201,1.5125133015851304,23.84249768474305,-25.40180145263676,91.41151644281561,41.23155300549239,11.164992191578957,5,-11.765007019042997,-21.17500305175784,-56.17750549316409,-39.11500549316409,4.929992675781222,2,0.08588349422912689,-2.196072212880796,240.5500030517578,1.1777071123518599,235.8000030517578,-1.135053405465422,217.8000030517578,0.08588349422912689
7246,2020-05-21,244.1499938964844,246.3500061035156,241.00999450683597,242.08999633789062,286900.0,0.011014900587244414,-1.5308104511827438,-4.0392544056490856,63.22901714910578,58.459048861853304,-11.280235423225207,-14.370695482070062,-45.05661402588524,-18.1062212276573,24.048393866278758,5.340011596679631,12.766927797255931,13.178494262695352,-5.93497497263931,32.291963498030015,3.621759645028021,22.735228880362683,-27.504954083251988,92.59255453602016,39.52738713804189,9.556734617667324,5,-13.21498870849615,-23.834991455078153,-58.8374938964844,-41.7749938964844,7.900009155273409,3,0.08298181557282747,1.2315809762443783,241.4900054931641,-2.196072212880796,240.5500030517578,1.1777071123518599,235.8000030517578,0.08298181557282747
7247,2020-05-22,243.5399932861328,245.5500030517578,240.4600067138672,243.75,301600.0,-0.0024984666213435647,1.6719050994621396,-0.10194512755177483,60.91002743382182,57.26781512694391,-11.815573567894461,-11.605457467044232,-42.71852967239067,-17.84261858357314,25.682136728908777,5.089996337890625,11.65850642450576,10.822493743896473,-5.927678726073708,27.572666213866654,2.4474075089113683,19.197579978881578,-25.70675482128908,87.50550408608434,30.304879719483623,8.375086234985096,5,-12.60498809814456,-23.224990844726562,-57.88249588012695,-41.16499328613281,12.410003662109375,4,0.0749364201441336,-1.5308104511827438,244.1499938964844,1.2315809762443783,241.4900054931641,-2.196072212880796,240.5500030517578,0.0749364201441336
7248,2020-05-26,255.9600067138672,259.35000610351557,246.69000244140625,250.0,558900.0,0.050997839246641696,-1.012718890208289,-28.380077018091985,65.06009118199907,57.16911313984726,-23.457283489654714,-22.415821777700614,-53.956184291301355,-30.56156124299926,26.553260392640077,15.810012817382756,10.738213167287938,21.491006469726557,2.725904219194007,40.25610872025911,12.108455344460282,30.873557594992832,-36.986097543476575,85.6173171988577,25.922159299415362,9.382551125266275,5,-18.525001525878963,-30.075004577636747,-67.17750930786133,-53.58500671386719,-4.730010986328153,1,0.01879192910469696,1.6719050994621396,243.5399932861328,-1.5308104511827438,244.1499938964844,1.2315809762443783,241.4900054931641,0.01879192910469696
7249,2020-05-27,258.67001342773443,261.239990234375,254.1199951171875,257.29000854492193,501900.0,0.010587617763648138,1.1840614848862516,0.23154418259322315,66.88972654155288,57.842562435372066,-24.254767113705554,-23.977436196880035,-54.84961562100665,-33.61685206550737,26.644529536041645,7.1199951171875,8.568364083252618,22.69151229858403,1.2838793641070652,44.099145233060995,11.987695831345548,33.39532876582251,-37.27353844135632,87.90598281392403,28.757254801107422,10.703816467238475,5,-20.290016174316463,-31.840019226074276,-68.11251449584967,-56.29501342773443,-3.6300201416016193,2,-0.031584694798869384,-1.012718890208289,255.9600067138672,1.6719050994621396,243.5399932861328,-1.5308104511827438,244.1499938964844,-0.031584694798869384
7250,2020-05-28,257.42001342773443,263.69000244140625,256.92001342773443,258.239990234375,334000.0,-0.004832411702600403,-6.4396431745396985,-0.5941839893851866,65.19608586099662,58.768033463683054,-19.69221941325378,-22.92211775204612,-52.230140445481084,-32.67357133727745,26.289066618429203,6.769989013671818,6.773768298227822,20.81901168823248,-2.3417686271303637,43.97979200359529,9.238621530551058,32.3994018459139,-32.83605722151657,73.00908236397662,15.80224804495898,11.58039015768141,5,-17.25001525878912,-28.49001312255865,-66.70751571655279,-55.04501342773443,4.209991455078068,3,-0.014684227491687074,1.1840614848862516,258.67001342773443,-1.012718890208289,255.9600067138672,1.6719050994621396,243.5399932861328,-0.014684227491687074
7251,2020-05-29,261.32000732421875,261.989990234375,254.1000061035156,257.8599853515625,490700.0,0.015150313468455856,2.287501748407372,-4.2196583423278815,62.71421296301177,60.379657937186984,-19.435960320522128,-25.64335776904656,-54.842169606937944,-36.8920160682442,26.419013184684875,7.889984130859403,6.200091912069183,23.136005401611328,-2.248354802307972,48.52036560553063,10.443825299651678,35.82818550357098,-32.82544649448204,89.79769456273348,36.219416479614246,12.692180101959654,5,-17.545005798339844,-29.295005798339844,-67.21500778198242,-58.94500732421875,-7.060012817382784,4,-0.05701824865168881,-6.4396431745396985,257.42001342773443,1.1840614848862516,258.67001342773443,-1.012718890208289,255.9600067138672,-0.05701824865168881
7252,2020-06-01,264.97000122070307,266.22000122070307,258.01998901367193,259.32998657226557,294100.0,0.013967525616803478,1.014741388359824,1.6300516855121805,71.73373130463214,62.37895685000417,-17.535254775491552,-27.603950988551247,-57.1223355059891,-40.817879693062,26.857574796754147,8.200012207031136,6.9250951238364,24.814999389648392,-2.488026458541981,52.11802523783874,11.163486465553206,38.46651231374358,-32.95589622979941,93.59958997373268,36.8017101481246,13.651512924095178,6,-13.970001220703097,-31.52000427246091,-70.86500167846674,-62.59500122070307,-7.760009765625,0,-0.048760229872904404,2.287501748407372,261.32000732421875,-6.4396431745396985,257.42001342773443,1.1840614848862516,258.67001342773443,-0.048760229872904404
7253,2020-06-02,264.08999633789057,267.07998657226557,261.66000366210943,265.94000244140625,266000.0,-0.003321149106534138,1.6247053520627375,-0.3280144146484095,76.40642072360946,65.59813540299433,-13.656419051142848,-25.236053426135385,-54.67105162371789,-40.08067245555887,27.56404575836793,5.419982910156136,8.511952965369005,22.168994903564396,-6.565004755288328,50.90299456241712,7.801995074138006,36.53599473299076,-27.971183799410966,76.96460143700857,12.564772400794538,14.366999829426362,6,-10.555000305175724,-25.595001220703097,-69.98499679565424,-61.71499633789057,-2.079986572265568,1,-0.030822823668162136,1.014741388359824,264.97000122070307,2.287501748407372,261.32000732421875,-6.4396431745396985,257.42001342773443,-0.030822823668162136
7254,2020-06-03,269.01998901367193,272.0,265.04000854492193,267.48001098632807,334400.0,0.01866785089986389,-1.1682274088510927,-0.8324178090101149,87.0603342605629,68.79996082436583,-15.782996204684991,-28.81851029868892,-57.660901470488085,-45.10804227984602,28.003345372054394,7.910003662109432,11.84669666492968,25.305487823486374,-5.524759542191873,56.13573518916462,9.89036414064725,40.7206115063255,-28.5666121104623,83.35188825447952,11.720539968578393,15.415123682839123,6,-12.789985656738338,-25.259986877441463,-68.22498703002935,-67.85498809814459,-8.3499755859375,2,-0.06612889009235956,1.6247053520627375,264.08999633789057,1.014741388359824,264.97000122070307,2.287501748407372,261.32000732421875,-0.06612889009235956
7255,2020-06-04,261.17001342773443,267.3599853515625,259.260009765625,266.97000122070307,345100.0,-0.029179897057904358,1.4620151012003042,-3.766279576710837,78.75074740704041,70.5245975196919,-5.417549832950243,-19.71501884989283,-48.23889773886583,-37.39840728354943,28.216598149136317,9.759979248046932,13.285431304975248,16.018011474609438,-15.272463501505683,47.30848645072459,0.3727739865518629,31.663248962667012,-15.66917682903835,39.4972610890521,-36.76788115634791,15.64523748805757,6,-4.940010070800838,-17.410011291503963,-53.09001541137701,-64.47001647949224,-5.670013427734432,3,-0.023471378130850318,-1.1682274088510927,269.01998901367193,1.6247053520627375,264.08999633789057,1.014741388359824,264.97000122070307,-0.023471378130850318
7256,2020-06-05,277.54998779296875,278.54998779296875,263.8900146484375,265.17001342773443,438200.0,0.0627176686567299,1.038942876000365,-2.1344828311953767,86.9146323643785,73.41399806753152,-18.507784679553026,-34.41868870712523,-63.0072065659856,-53.86178232652435,28.54735163726601,17.379974365234318,15.705015679749806,30.213486480712902,-3.7443049924779643,64.17127795390374,13.234590744117497,47.19238221730831,-27.809285050064034,95.1290791063834,9.969327642467192,16.97889573659542,6,-14.92999267578125,-30.514991760253906,-63.5474853515625,-78.41498565673828,-11.079986572265682,4,-0.0573589753570134,1.4620151012003042,261.17001342773443,-1.1682274088510927,269.01998901367193,1.6247053520627375,264.08999633789057,-0.0573589753570134
7257,2020-06-08,277.0599975585937,278.60000610351557,271.989990234375,273.58999633789057,284200.0,-0.0017654125596306969,1.018319814006347,0.28029147059041165,82.52919852300924,75.35500999431044,-14.262839918645454,-32.92811661527551,-61.2416591813807,-53.450745581213425,28.556586829919638,6.610015869140568,17.267583231170022,28.016496276855406,-8.35318125937431,64.38617381308512,9.831657508740534,46.20133504497025,-22.133623506677452,92.0371828514532,6.794067814739648,18.18483876811485,6,-10.709991455078125,-29.99999237060547,-62.192493438720646,-77.92499542236322,-8.899993896484261,0,-0.08229265593253277,1.038942876000365,277.54998779296875,1.4620151012003042,261.17001342773443,-1.1682274088510927,269.01998901367193,-0.08229265593253277
7258,2020-06-09,270.32000732421875,275.54998779296875,269.97000122070307,273.27999877929693,316000.0,-0.024326825574845223,-2.0491699393817475,-0.8530231740029186,72.75648779190541,76.00687235546071,-5.891191154680541,-24.692859505952583,-52.860973561114236,-46.82539190335163,28.57657756873901,7.089996337890625,18.24363263638037,19.523505401611317,-17.4240343209068,56.47104512412943,1.0497355403522306,37.997275262870374,-10.658906861982643,57.187175040592976,-26.55018836990233,18.473769861259065,6,-3.970001220703182,-23.260002136230526,-55.4525032043457,-71.18500518798828,-2.660003662109318,1,-0.04849813374493095,1.018319814006347,277.0599975585937,1.038942876000365,277.54998779296875,1.4620151012003042,261.17001342773443,-0.04849813374493095
7259,2020-06-10,267.07998657226557,271.17999267578125,266.82998657226557,270.45999145507807,232400.0,-0.011985871057139885,-1.2422683655812783,1.1418968379161163,68.89676680625911,76.41805912715654,-1.4893854164880622,-19.550585739265557,-48.10593846521874,-43.817890539479265,28.93581529983073,4.350006103515682,19.608211030097436,14.439485168456969,-21.855367180172095,50.73433751708603,-3.707941005857549,32.58691134277149,-3.6311049817735466,40.43422072071344,-40.583705589751176,18.14742617431453,6,-0.72998046875,-20.019981384277344,-51.77498245239252,-67.9449844360351,6.02001953125,2,-0.018982990345735806,-2.0491699393817475,270.32000732421875,1.018319814006347,277.0599975585937,1.038942876000365,277.54998779296875,-0.018982990345735806
7260,2020-06-11,250.19000244140625,260.79998779296875,249.6199951171875,259.82998657226557,349300.0,-0.06323942257009696,-1.074210378808693,2.8520621907616577,53.68563147670322,75.4148834064556,15.943832923787795,-0.5538480512874457,-29.712836642618868,-27.242000110887744,29.641603824406438,17.459991455078068,19.24029070571467,-3.8059989929199105,-37.37505323170552,29.7630552458657,-20.590526112312716,12.978528126472895,28.410003662109318,1.9668982337089622,-74.3818800055442,16.784527119392813,6,13.919998168945312,-3.1299972534180256,-33.33749771118164,-51.05500030517578,26.16998291015625,3,0.04188820849778985,-1.2422683655812783,267.07998657226557,-2.0491699393817475,270.32000732421875,1.018319814006347,277.0599975585937,0.04188820849778985
7261,2020-06-12,258.32998657226557,260.07998657226557,253.05999755859372,258.989990234375,305200.0,0.03253520944653121,3.943660609707789,0.06846522288316241,58.26534352087598,73.91839587492714,8.197126369459909,-6.128631995115597,-35.993945987338094,-35.64682347015895,30.84318983546826,9.889984130859318,18.65808980101488,2.5059860229491733,-27.46285246190041,32.474824507798786,-12.478433219475619,17.490405265373965,19.690419311523442,30.05516961048493,-43.0283139372246,14.984419242424801,6,5.780014038085994,-11.269981384277344,-41.39748382568354,-59.1949844360351,14.950012207031364,4,-0.010954928654687612,-1.074210378808693,250.19000244140625,-1.2422683655812783,267.07998657226557,-2.0491699393817475,270.32000732421875,-0.010954928654687612
7262,2020-06-15,259.41000366210943,259.48001098632807,249.1000061035156,251.6300048828125,307100.0,0.004180765478194903,1.62120891019298,-11.787811531880516,52.207858762035166,71.22966676808555,6.979446143767632,-4.143960660433834,-35.092644202639576,-37.00932457891679,31.980007294079822,10.380004882812472,18.377553723220956,1.5055030822754247,-22.540895075467006,25.551901240017827,-10.517695996595762,13.52870216114664,18.042394006347536,38.979223803035424,-31.175495416939896,12.023199078871203,6,4.440002441406136,-12.349998474121207,-40.16999816894537,-60.27500152587896,17.589996337890568,0,0.027215594845715785,3.943660609707789,258.32998657226557,-1.074210378808693,250.19000244140625,-1.2422683655812783,267.07998657226557,0.027215594845715785
7263,2020-06-16,266.45999145507807,269.67001342773443,261.0,267.08999633789057,244500.0,0.027177008185665485,1.9948030865237678,-0.08097750406966422,54.72292140170082,67.63662089487865,0.3363691782559499,-9.25364544795542,-40.16233464280043,-44.31340885972952,32.304559397416746,10.260009765625,18.32331596269205,7.022491455078068,-14.90646020544932,28.951443115605457,-3.9419843751856547,17.986967285341763,9.858310550781255,78.62316987714156,10.271287359722479,10.9644758302637,6,-2.6099853515625,-19.399986267089844,-44.657485961914006,-67.3249893188476,9.25,1,0.006379990473421415,1.62120891019298,259.41000366210943,3.943660609707789,258.32998657226557,-1.074210378808693,250.19000244140625,0.006379990473421415
7264,2020-06-17,260.82000732421875,267.51998901367193,260.25,266.08999633789057,236100.0,-0.021166345086407246,-1.2683260094361808,8.364997093586425,51.95717134098672,64.65955688753935,5.242129245993226,-2.1262343531055876,-33.01067713720769,-38.936391561671144,32.24136311202912,7.269989013671932,17.14941942628255,0.3690071105957031,-19.677281461961798,20.415295683153232,-9.654137175683047,10.392151396874453,14.409562845546816,56.97616454858618,-10.341029632309429,10.023144286278761,6,3.029998779296818,-13.760002136230526,-38.67250442504883,-61.68500518798828,9.160003662109318,2,0.026224967969531887,1.9948030865237678,266.45999145507807,1.62120891019298,259.41000366210943,3.943660609707789,258.32998657226557,0.026224967969531887
7265,2020-06-18,262.23001098632807,263.32998657226557,257.8099975585937,260.29000854492193,188300.0,0.00540604103410125,1.666691238260994,-0.36812267281264344,50.5392940039419,60.61785262526862,4.46817499964078,-2.005609864512678,-32.87789679121718,-40.45262372740413,32.09068909033378,5.519989013671875,15.76568183975246,0.7420104980467954,-17.210811730959847,18.694832727053466,-8.234400616456526,9.718421612550117,11.954376620787514,63.830822594571416,-0.6161885735273387,8.976411114503335,6,1.6199951171875,-15.170005798339844,-38.17750930786127,-63.0950088500976,11.1099853515625,3,0.04145213996026653,-1.2683260094361808,260.82000732421875,1.9948030865237678,266.45999145507807,1.62120891019298,259.41000366210943,0.04145213996026653
7266,2020-06-19,264.41000366210943,268.07998657226557,253.4600067138672,268.07998657226557,987000.0,0.00831328446191848,6.967328576893229,-1.891741387446961,49.66224474169368,56.96596887178911,0.25508595411150736,-2.729913684338044,-33.59626535445568,-42.80309076492952,31.870344477608004,14.61997985839838,13.23083903985929,1.909002685546909,-14.10645960378963,17.924464974883477,-6.098728459121389,9.916733830215179,8.771008684862124,74.42874140627097,13.104669249402967,8.00773114466828,6,-2.0850067138672443,-17.349998474121207,-38.58250045776373,-65.27500152587896,6.769989013671818,4,0.04519489249250941,1.666691238260994,262.23001098632807,-1.2683260094361808,260.82000732421875,1.9948030865237678,266.45999145507807,0.04519489249250941
7267,2020-06-22,261.79000854492193,265.1400146484375,259.1400146484375,262.44000244140625,307100.0,-0.009908835070157163,-1.016812929234904,0.17711087827835817,48.64130983457612,54.286504654308075,0.5377997074885457,1.3991656898400038,-29.662282709505973,-40.405503937352876,31.697767273299267,6.0,11.539922311169647,-1.6234931945800213,-14.942920623197892,11.69593423403785,-8.283206908888928,5.036220519728886,10.427763552311376,51.388022090876994,-7.62890688422447,6.659713714308935,6,-1.6500091552734943,-14.165008544921932,-36.96750640869146,-62.65500640869146,12.059997558593636,0,0.04389010221680545,6.967328576893229,264.41000366210943,1.666691238260994,262.23001098632807,-1.2683260094361808,260.82000732421875,0.04389010221680545
7268,2020-06-23,260.76998901367193,266.14999389648443,260.29000854492193,266.14999389648443,292900.0,-0.0038963272010243966,1.1784312390806162,8.27700831025003,44.890370225882464,51.61912725648845,0.06781946938519923,2.949221512715951,-27.20632935006256,-39.55460861601276,30.786789057708745,5.8599853515625,7.180146877201423,-2.8840118408202784,-15.804503303876174,10.036479622235646,-9.344257572348226,3.5762338907076696,10.52307244381268,49.99994781528757,-5.693447908407109,6.460245731527957,6,-1.3849792480469318,-9.539985656738338,-35.8999862670899,-61.63498687744146,14.180023193359318,1,0.062238799210430296,-1.016812929234904,261.79000854492193,6.967328576893229,264.41000366210943,1.666691238260994,262.23001098632807,0.062238799210430296
7269,2020-06-24,250.5,260.20999145507807,246.6000061035156,259.83999633789057,370000.0,-0.03938332417973711,1.7003975162049256,1.736057223243245,43.583871290955116,50.49670945807199,8.648040664409223,13.25535970385505,-15.879313024510736,-29.398620045333473,29.255485545012384,14.169982910156335,3.4801226145379474,-12.745500183105491,-26.796616453893478,1.3056160876824663,-19.771058318499456,-5.719942047711527,19.90533924332584,18.15641267532011,-37.95044133393577,7.025558135393981,6,7.635009765625,6.69000244140625,-25.62999725341797,-51.36499786376953,30.25,2,0.10063868844342538,1.1784312390806162,260.76998901367193,-1.016812929234904,261.79000854492193,6.967328576893229,264.41000366210943,0.10063868844342538
7270,2020-06-25,253.63999938964844,253.92999267578125,247.6199951171875,248.9900054931641,232100.0,0.012534927703187426,1.413009989730184,-0.49785821410017217,32.89944013240735,47.67827574824214,6.759748118249206,10.348209218675095,-17.579368320083262,-32.69188230521786,27.51932070697447,6.30999755859375,0.839547027073877,-9.416500091552734,-23.89280231940012,5.059802136294678,-16.654651205476455,-2.1783489776290423,15.337019865288767,32.77467266031706,-17.636207064329916,7.238151113923702,6,4.4950103759765625,5.655006408691406,-28.619998931884766,-54.50499725341797,27.08000183105463,3,0.06442206133101935,1.7003975162049256,250.5,1.1784312390806162,260.76998901367193,-1.016812929234904,261.79000854492193,0.06442206133101935
7271,2020-06-26,246.4199981689453,256.77999877929693,244.6000061035156,253.5,813800.0,-0.028465546593901214,-1.272389668989179,-1.522583037454643,30.010430692636646,45.211894851642306,13.536118700403847,17.280694610877106,-9.128051439917016,-25.753628969067336,26.03463031178198,12.179992675781335,-1.660247820828772,-15.891500854492165,-32.16600824729238,0.3830065383080523,-24.028754550892245,-7.754247158092056,21.214400296906604,8.4454436026341,-35.183950052399915,8.137253696400103,6,10.715011596679688,13.110008239746094,-21.39999771118164,-47.284996032714844,38.25999450683594,4,0.10924437289577815,1.413009989730184,253.63999938964844,1.7003975162049256,250.5,1.1784312390806162,260.76998901367193,0.10924437289577815
7272,2020-06-29,252.0500030517578,253.32000732421875,244.32000732421875,246.9600067138672,237600.0,0.02284719148058989,1.3591072714182866,-0.7189258504940786,37.905462558786155,43.343288313540675,7.545830183765247,11.207754271616864,-13.480420449720327,-31.634545902923776,24.2526515260903,9.0,-1.618990588802717,-9.6154960632324,-26.46134455809664,7.230352431631815,-18.038420310664492,-1.192571815800278,13.741644025107178,35.40998846678074,-6.235745440468122,8.42292424743211,6,4.149993896484375,7.480003356933594,-26.424999237060547,-52.915000915527344,36.78999328613281,0,0.07589759727197909,-1.272389668989179,246.4199981689453,1.413009989730184,253.63999938964844,1.7003975162049256,250.5,0.07589759727197909
7273,2020-06-30,255.9499969482422,258.0599975585937,251.6499938964844,252.75,344500.0,0.015473096009776866,-1.3740714053603404,0.6286835462770327,42.69589450420927,42.31425755389874,2.233039551509023,7.0269390552521145,-16.010808563589734,-35.83366026194153,22.359195903049166,6.41000366210929,-2.633396810326815,-5.308502197265625,-22.300408650897793,11.683404256366572,-13.80445542408171,3.1874510295504592,7.694486153358184,73.19069376184768,30.09495236008373,8.495953226816093,6,0.25,5.510009765625,-30.324993133544922,-56.81499481201172,30.780014038085938,1,0.06993557088767255,1.3591072714182866,252.0500030517578,-1.272389668989179,246.4199981689453,1.413009989730184,253.63999938964844,0.06993557088767255
7274,2020-07-01,251.22999572753903,256.92999267578125,250.9499969482422,256.47000122070307,224300.0,-0.018441106766872273,-1.0620664072674295,-1.63750327825858,50.81224126248057,42.344585027069705,6.090075966182184,10.904923840513362,-9.641549832096274,-31.36614145305694,20.07868795725242,5.9799957275390625,-3.18370285409884,-9.139003753662138,-26.282050011162283,8.00404250383798,-17.71052688241221,-0.567480624912065,10.482039796323164,50.29107215835391,1.9104878318268987,8.57152312875006,7,4.970001220703153,10.230010986328153,-19.569992065429716,-46.524993896484375,31.81001281738284,2,0.09441554305966227,-1.3740714053603404,255.9499969482422,1.3591072714182866,252.0500030517578,-1.272389668989179,246.4199981689453,0.09441554305966227
7275,2020-07-02,255.0399932861328,259.73001098632807,254.3600006103516,256.489990234375,228600.0,0.015165376839498812,-2.8220955173631075,0.27671668476947464,47.24409952035401,42.07590222469863,1.2884077360896526,6.969461501753983,-11.935493941961226,-35.42962748313522,18.486663135840068,8.500015258789034,-4.520041516448202,-5.0225051879882585,-22.323718972758,12.278708596781513,-13.67311208037313,3.628101704396613,4.932839417765024,69.5651097622563,18.087128738607888,8.650606892384882,7,0.19500732421877842,6.420013427734375,-22.43499755859375,-49.38999938964844,25.37001037597662,3,0.10080774541513882,-1.0620664072674295,251.22999572753903,-1.3740714053603404,255.9499969482422,1.3591072714182866,252.0500030517578,0.10080774541513882
7276,2020-07-06,261.6300048828125,263.85000610351557,258.01998901367193,260.0,286200.0,0.02583913021549633,-1.0858637142825964,-1.124143664432214,51.70245540196385,42.416029509963934,-6.4116730043863015,-0.9216409877136016,-16.95190891967212,-42.225564642616064,16.347493344825487,8.810012817382756,-5.081183219412878,2.3635055541992074,-12.894275848961001,17.621286957359388,-5.265385147380869,9.992396255779283,-17.30999755859375,88.6328655429491,34.10435567636386,7.62889070158009,7,-6.395004272460909,-0.1699981689453125,-27.080005645751953,-54.7550048828125,18.94000244140625,0,0.07296562313806954,-2.8220955173631075,255.0399932861328,-1.0620664072674295,251.22999572753903,-1.3740714053603404,255.9499969482422,0.07296562313806954
7277,2020-07-07,254.25999450683597,261.89999389648443,253.82000732421875,260.83999633789057,280900.0,-0.02816959155459886,-1.1662231512977324,-4.036798846701063,40.68986862584048,41.949307109959264,-0.2482272308084248,4.904105808632579,-8.308117835402328,-35.173169485574675,13.927266238006242,8.079986572265682,-5.82676785730655,-3.8665046691894247,-16.74867511159053,9.015665773211651,-10.307589890389949,2.5745805520111276,-9.549387207031288,25.658877592661927,-24.755147087447032,6.441085221200541,7,-0.17498779296880684,7.200012207031222,-16.35999298095706,-40.694992065429716,29.750015258789034,1,0.11964130742607804,-1.0858637142825964,261.6300048828125,-2.8220955173631075,255.0399932861328,-1.0620664072674295,251.22999572753903,0.11964130742607804
7278,2020-07-08,257.20999145507807,257.23001098632807,253.55999755859372,254.0399932861328,278800.0,0.011602285109633348,1.286586206404837,-0.4817625055944989,47.12715670283956,42.34300548905754,-4.197754539085025,0.9713838120745777,-10.320640984245301,-38.12874541943427,11.617811178284136,3.6700134277343466,-6.655625694484684,-0.26100692749031396,-11.79428799026573,11.272274135285102,-6.02764745887805,5.505633603897394,-12.116596179199178,48.52705476008801,-1.013243772104559,5.766640531387714,7,-3.124984741210909,4.250015258789119,-14.984992980957003,-42.37998962402341,28.399993896484432,2,0.12297346889161087,-1.1662231512977324,254.25999450683597,-1.0858637142825964,261.6300048828125,-2.8220955173631075,255.0399932861328,0.12297346889161087
7279,2020-07-09,262.010009765625,264.57998657226557,258.02999877929693,260.89999389648443,324900.0,0.018661865674006073,1.096006328155901,0.35016293700570195,49.83388620110258,44.22461060780146,-8.038737462617831,-4.456422615516772,-14.351476587009103,-42.993508394060655,9.820685103069607,7.3699951171875,-7.135171422694839,4.7925102233886605,-6.0539148914048155,15.638935338182165,-0.6307023340081059,10.215722780785399,-16.541482273193367,76.67895309648539,27.750567551712805,5.423212557396746,7,-7.560012817382841,-0.5500030517578125,-15.995014190673828,-46.75001525878909,24.019989013671875,3,0.09434754512934762,1.286586206404837,257.20999145507807,-1.1662231512977324,254.25999450683597,-1.0858637142825964,261.6300048828125,0.09434754512934762
7280,2020-07-10,260.67001342773443,264.1099853515625,255.32000732421875,264.1099853515625,261000.0,-0.005114294446571854,4.1104940516851345,-3.099029499903882,47.13980712042208,46.12787465533317,-6.254378715009153,-2.414844072279891,-12.773613030690456,-41.693015340651215,9.631378724959472,8.78997802734375,-7.245102568572747,2.928513336181709,-7.492680246584996,13.349706918948442,-2.2820834552016436,8.139110127565061,-14.437027572109429,64.51926458655934,18.039212247119558,5.210596791383365,7,-6.220016479492273,0.7899932861327557,-10.6750106811524,-42.95001220703131,26.069976806640568,4,0.08581729376167413,1.096006328155901,262.010009765625,1.286586206404837,257.20999145507807,-1.1662231512977324,254.25999450683597,0.08581729376167413
7281,2020-07-13,255.5,265.29998779296875,255.07000732421875,264.91000366210943,211800.0,-0.019833556456111956,1.0078525329060661,2.7354885070218233,45.37023143564131,46.95729341942818,0.37893189044999076,2.6691308924033024,-6.9273415921779815,-36.65428341103231,9.472053858244776,10.22998046875,-6.549104043413706,-2.1000007629394304,-12.564312289040174,8.364310763161342,-7.332156525989831,3.1321550001109415,-8.533134115709373,16.524736415247567,-28.12271320460919,5.232155763050382,7,2.6249923706054688,5.9600067138671875,-5.504997253417969,-37.779998779296875,26.459991455078125,0,0.09749512196520316,4.1104940516851345,260.67001342773443,1.096006328155901,262.010009765625,1.286586206404837,257.20999145507807,0.09749512196520316
7282,2020-07-14,266.47000122070307,266.79000854492193,256.69000244140625,257.07998657226557,313500.0,0.042935425521342774,1.0139534600686073,-0.9978757698307366,53.659482290760835,48.17546984015614,-9.309474109136659,-8.163374219410628,-16.947171578860576,-47.728555993267264,9.72690178442682,11.290008544921932,-4.926353798803973,8.517000579833905,-2.656673781637494,19.690674941305303,2.9301633990982054,14.103837760569604,-18.403148021891752,97.58120137202036,51.39619964896503,5.586837180735695,7,-7.599998474121037,-5.009994506835881,-11.642505645751896,-43.61000823974604,16.660003662109432,1,0.052914046755444755,1.0078525329060661,255.5,4.1104940516851345,260.67001342773443,1.096006328155901,262.010009765625,0.052914046755444755
7283,2020-07-15,268.16000366210943,273.23001098632807,264.07000732421875,272.22000122070307,272500.0,0.006342186488777157,2.0131506299252497,-0.43237393237392024,62.741696406238475,49.50096485612924,-10.153046647822976,-10.2447389240304,-17.751580482997156,-49.444923314705875,9.453516936178511,9.160003662109318,-2.1516948678461745,10.12200241088874,-1.3461389048959518,21.590143726673432,4.387931752996394,15.856073068781086,-18.59529803560926,72.08146309575278,21.42773522903323,5.7340706578923415,7,-4.764999389648551,-8.225006103515682,-11.454998016357536,-43.5449981689454,8.389984130859318,2,0.05910652553349127,1.0139534600686073,266.47000122070307,1.0078525329060661,255.5,4.1104940516851345,260.67001342773443,0.05910652553349127
7284,2020-07-16,267.66000366210943,269.1199951171875,264.67999267578125,267.47000122070307,287200.0,-0.0018645584470904364,1.8553204851434628,-0.04679865902978021,60.51604701058664,50.975625688377306,-7.909081100336664,-9.70353466201118,-16.494739729022115,-48.79898427964605,9.238046465754612,4.44000244140625,-0.4063918579468009,9.280002593994197,-2.9219459561278427,21.481951144116238,3.179028318933149,15.380976869055218,-15.728767499626485,69.32815968622073,15.734853611140686,6.1009742750610245,7,-4.264999389648551,-8.884994506835994,-10.954998016357536,-43.0449981689454,7.669982910156136,3,0.06706262214698655,2.0131506299252497,268.16000366210943,1.0139534600686073,266.47000122070307,1.0078525329060661,255.5,0.06706262214698655
7285,2020-07-17,273.10000610351557,274.54000854492193,269.10000610351557,269.10000610351557,258500.0,0.020324300855474542,-1.7200012207031818,21.052361066482746,70.56102581880106,53.071022401359215,-11.753911309167506,-15.059540392591998,-21.07555015130322,-53.94177593218353,9.418102608062906,6.8800048828125,0.8544106527382951,14.176505279540947,0.38738686053375204,27.965623698548143,7.28194607003735,21.071064489044545,-19.03889245864812,92.60399408770887,31.924207193819733,6.894559209503599,7,-9.050003051757756,-13.669998168945256,-16.395000457763672,-48.485000610351534,2.290008544921932,4,0.04734526688688656,1.8553204851434628,267.66000366210943,2.0131506299252497,268.16000366210943,1.0139534600686073,266.47000122070307,0.04734526688688656
7286,2020-07-20,276.3599853515625,276.72000122070307,271.08999633789057,274.51998901367193,251400.0,0.01193694315338556,3.398393076400591,0.45999908447264204,69.44486687560125,56.266022206888195,-14.197755189375812,-18.31750192419105,-23.467164143437344,-56.84760233375573,9.316858538631408,5.6300048828125,1.9185944398830088,16.838985443115234,1.1448486677210212,32.53312221850945,8.991917055418128,24.68605383081234,-19.84140431868849,98.20261661966408,32.90838323073676,7.847068387697101,7,-11.21998596191412,-15.839981079101562,-20.774982452392607,-51.744979858398466,1.5,0,0.03755972439211086,-1.7200012207031818,273.10000610351557,1.8553204851434628,267.66000366210943,2.0131506299252497,268.16000366210943,0.03755972439211086
7287,2020-07-21,273.27999877929693,279.989990234375,272.32998657226557,277.19000244140625,256400.0,-0.011144835488203775,-1.6368215649506201,-2.1250062196275206,64.0460340887533,58.14589747198973,-9.092192873845704,-15.107128468963538,-19.828773704312738,-53.36582484202626,9.303104509467886,7.660003662109432,3.0226545655766017,13.184499359130939,-3.658514618552317,30.027513336814195,4.762992370289339,21.606006347972567,-13.933218920126876,57.85176722270607,-6.177437862877568,8.421506988841623,7,-5.750000000000057,-11.125000000000057,-17.69499588012704,-48.6649932861329,11.459991455078068,1,0.03176226842269281,3.398393076400591,276.3599853515625,-1.7200012207031818,273.10000610351557,1.8553204851434628,267.66000366210943,0.03176226842269281
7288,2020-07-22,277.0,278.79998779296875,272.75,272.75,244500.0,0.013612416705649055,-1.8470530790441178,-1.0869555036956833,71.23084260723333,60.52333707267091,-10.850848161259819,-18.497237365226795,-22.688688647200337,-56.61106183309306,9.210078542536152,6.04998779296875,3.472374555540455,16.0930000305176,-2.3726172941503023,34.558617355185504,6.860191368183621,25.325808692851552,-14.350306480797144,80.47034153381253,14.095974598018785,9.232808662333953,7,-9.470001220703125,-14.845001220703125,-21.544994354248104,-52.384994506835966,0.260009765625,2,0.02212998152639889,-1.6368215649506201,273.27999877929693,3.398393076400591,276.3599853515625,-1.7200012207031818,273.10000610351557,0.02212998152639889
7289,2020-07-23,275.70999145507807,277.6400146484375,272.72000122070307,275.510009765625,261000.0,-0.004657070559284993,1.4236351746480636,0.0470545151654278,67.76687981394619,62.81523403861804,-8.284312862453532,-16.04432226832165,-20.37272691853724,-55.02045776005207,10.479038114935708,4.920013427734432,5.4551518943502515,13.54249191284174,-5.36835757799804,32.45334140368152,4.0870671674218215,22.99791665826163,-10.285850461447694,60.6978419080657,-5.055098735611551,9.455424745419895,7,-8.179992675781193,-13.554992675781193,-20.254985809326172,-51.094985961914034,4.450012207031364,3,0.0030466662940198397,-1.8470530790441178,277.0,-1.6368215649506201,273.27999877929693,3.398393076400591,276.3599853515625,0.0030466662940198397
7290,2020-07-24,269.98001098632807,273.26998901367193,267.29998779296875,272.0,423100.0,-0.020782636271212573,1.6184405137162379,-10.100869830615089,57.284947181317314,64.13909134369315,-1.2234912967740001,-9.51527614272203,-13.43268936674582,-48.82215682456422,11.518000885547016,8.410003662109318,6.6974195810186075,6.995510864257767,-11.775482225430721,25.766503953946255,-2.3899856805865056,16.38100740910201,10.009979248046932,21.119170037467146,-40.015393584763885,9.38549654484425,7,-1.6400146484374432,-7.825012207031193,-14.525005340576172,-44.675010681152315,16.549987792968807,4,0.019816191452071807,1.4236351746480636,275.70999145507807,-1.8470530790441178,277.0,-1.6368215649506201,273.27999877929693,0.019816191452071807
7291,2020-07-27,273.33999633789057,275.32000732421875,270.1300048828125,270.95999145507807,347500.0,0.01244531155950157,-1.5693221132783126,-1.1782266471272198,67.89869762017156,65.72122638029434,-1.9967232710828853,-11.336293896230416,-15.476393958247058,-51.79698791929158,12.642074271051563,5.339996337890682,7.555665736636058,9.009496307373013,-8.584058878201915,26.60305149294794,0.2127187145855487,17.806273900160477,6.3961938476563205,47.596590881762594,-17.28079740617285,8.796777592787457,7,-1.3099975585936932,-11.184997558593693,-17.884990692138672,-41.78499603271479,13.820007324218807,0,0.007499884166284998,1.6184405137162379,269.98001098632807,1.4236351746480636,275.70999145507807,-1.8470530790441178,277.0,0.007499884166284998
7292,2020-07-28,271.17999267578125,287.8299865722656,270.52999877929693,287.8299865722656,458300.0,-0.007902259790181665,1.0780773735444509,-6.995781402267015,63.302234566416075,65.78350839809185,1.0076150797719947,-8.084112925959403,-11.870085523378862,-49.06440358736256,14.166357826712456,17.299987792968693,8.778927721881644,5.892993164062489,-10.953619755695968,22.739606083820973,-2.530313295816768,14.316299623941745,-3.8800048828125,18.899196851025753,-46.06165149766022,8.42330645987924,7,5.0749969482421875,-5.1049957275390625,-16.487491607666044,-36.074989318847656,23.17999267578125,1,0.024633058692378418,-1.5693221132783126,273.33999633789057,1.6184405137162379,269.98001098632807,1.4236351746480636,275.70999145507807,0.024633058692378418
7293,2020-07-29,273.85000610351557,278.70001220703125,272.6099853515625,274.3099975585937,404600.0,0.009845908621018973,-3.142828968538343,0.02762712454658927,61.75069706472599,65.92069173744068,-0.8609270325006833,-9.849324056613852,-13.61323129750258,-51.124211079124336,15.684962812074355,7.52001953125,10.762874413905706,7.668006134033135,-8.990891859826718,24.32690412789296,-0.661442862896763,15.997455130963033,-6.139418334960908,31.904621042413662,-30.26967790397246,8.329448996929916,7,3.7149810791016193,-7.775009155273381,-19.96750640869135,-38.43500518798828,-4.600006103515568,2,0.039766236582602144,1.0780773735444509,271.17999267578125,-1.5693221132783126,273.33999633789057,1.6184405137162379,269.98001098632807,0.039766236582602144
7294,2020-07-30,274.95001220703125,275.70999145507807,269.79000854492193,271.58999633789057,205700.0,0.004016819715168651,1.4262352492386299,-7.304518012340069,64.24013093225932,65.21837008338048,-0.9142393554448063,-9.571929210209419,-13.907607702426958,-51.32231389856884,17.203268667769787,5.919982910156136,11.339563008980178,7.582011413574207,-7.93299551461962,23.097018341768035,-0.1754920505226778,15.339514877671093,-6.837036462402352,37.26266375513396,-23.59819202039185,7.757503464096913,7,2.6149749755859375,-8.875015258789062,-19.642505645751953,-39.44001007080081,-14.4000244140625,3,0.00840151829800373,-3.142828968538343,273.85000610351557,1.0780773735444509,271.17999267578125,-1.5693221132783126,273.33999633789057,0.00840151829800373
7295,2020-07-31,280.75,281.23001098632807,274.3900146484375,275.75,472800.0,0.021094699165175923,1.2952923225020472,1.4880882099163244,74.86706779752716,65.82083685248335,-6.163070011528589,-14.06831917043553,-18.84826281727561,-56.44783941568866,18.67989159448347,6.839996337890568,11.247812047758146,12.096498870849587,-3.378072809752723,27.571070551451896,4.35921303054846,19.833784711150713,-12.242684038818368,60.75390689758993,-5.479082029801205,7.737285840301154,7,-3.1850128173828125,-14.675003051757812,-23.087493896484375,-45.23999786376956,-31.490005493164034,4,-0.002101500758292296,1.4262352492386299,274.95001220703125,-3.142828968538343,273.85000610351557,1.0780773735444509,271.17999267578125,-0.002101500758292296
7296,2020-08-03,280.72000122070307,283.4200134277344,278.41000366210943,283.4200134277344,244500.0,-0.00010685228600870733,2.7111015665618856,-0.5400024414062614,67.88854597333022,66.24778261743634,-6.08999034819567,-13.212213275462261,-18.02731486628943,-55.56282328790448,19.90191533378884,5.010009765624943,11.476708207555589,11.112000274658158,-4.884682132996943,27.10868268231326,3.113659070830579,19.110341478485736,-11.826231847299766,60.58761634417872,-1.6106340444528584,7.998341203827552,8,-3.1550140380858807,-14.64500427246088,-22.004993438720646,-45.20999908447263,-25.610000610351477,0,0.020696770922375318,1.2952923225020472,280.75,1.4262352492386299,274.95001220703125,-3.142828968538343,273.85000610351557,0.020696770922375318
7297,2020-08-04,284.67999267578125,285.1099853515625,279.5599975585937,280.89999389648443,307400.0,0.01410655257145299,1.392244299310088,-1.3999932183465824,69.61996504609172,66.06879622175396,-9.233874776407731,-15.57489690394624,-21.114368892931736,-58.160428435497266,21.70048234467976,5.549987792968807,10.646284503908646,13.550991821289074,-2.0818386585722806,29.1838223011504,5.734576581358397,21.36740706121975,-15.407498958400708,97.19325504726048,34.74791423566077,7.816415239930668,8,-7.1150054931640625,-18.604995727539062,-26.347484588623047,-49.16999053955081,-35.239990234375,1,0.008711574575430703,2.7111015665618856,280.72000122070307,1.2952923225020472,280.75,1.4262352492386299,274.95001220703125,0.008711574575430703
7298,2020-08-05,288.8399963378906,289.1000061035156,284.0299987792969,286.32000732421875,228600.0,0.014612911933179484,2.3355217587712693,0.6666639755213521,73.14250044349237,66.66608740281463,-12.893658747801908,-18.175635340802387,-24.735492854771906,-61.27944503056486,23.724867949470088,5.07000732421875,9.816112157614782,16.129495239257835,0.03275954687171634,32.226230931643954,8.081127393064776,24.177863085450895,-19.196352763412392,98.65349664164361,35.54709972058873,8.048367846193047,8,-10.639999389648438,-18.81499481201172,-30.974994659423828,-53.329994201660185,-38.87998962402344,2,0.019110888670745174,1.392244299310088,284.67999267578125,2.7111015665618856,280.72000122070307,1.2952923225020472,280.75,0.019110888670745174
7299,2020-08-06,286.7300109863281,288.239990234375,284.0,285.17999267578125,241500.0,-0.007305031776465576,-1.168790927468136,0.6150893127459885,66.06178039391695,67.64129109310348,-10.120357051104065,-14.881727621268737,-22.18740046763196,-57.843723080477616,25.146555887950132,4.839996337890625,9.61278199204304,12.783509826660179,-3.6465043929633225,29.21352404628368,4.568502716848457,20.9985169364719,-16.308112910688408,83.8885350516683,23.500763108190952,8.215007109811749,8,-7.285003662109375,-16.70500946044922,-27.900009155273438,-51.220008850097685,-35.47001647949216,3,-0.06096331153546952,2.3355217587712693,288.8399963378906,1.392244299310088,284.67999267578125,2.7111015665618856,280.72000122070307,-0.06096331153546952
7300,2020-08-07,283.0400085449219,285.0199890136719,281.260009765625,284.7300109863281,195100.0,-0.012869257838455606,2.312817617165443,-1.0903112756196964,57.79284908165916,66.51841903326877,-4.898055363443007,-9.939495535256242,-18.05283892202044,-53.06878314254922,26.791147823813084,5.470001220703125,8.523571387865331,7.975007629394554,-7.676771556259439,23.626786815048547,0.1491180365675291,15.800897222221579,-11.870986148167106,43.3115418653113,-11.785099257542939,7.825889592827002,8,-3.595001220703125,-11.710006713867188,-24.210006713867188,-47.530006408691435,-25.580017089843807,4,-0.07945880466712774,-1.168790927468136,286.7300109863281,2.3355217587712693,288.8399963378906,1.392244299310088,284.67999267578125,-0.07945880466712774
7301,2020-08-10,280.41000366210943,283.9800109863281,277.6199951171875,282.8399963378906,223200.0,-0.00929198983681856,1.700631082429473,1.4378634114630022,58.40604739186437,65.97439823609635,-1.2959909855883325,-5.63660150740111,-15.1253976713503,-49.43492155993118,28.194768329317103,6.360015869140625,7.7621110709154095,4.099502563476619,-8.701819653407426,16.900824780360665,-2.3011585449654035,10.500163671918642,-8.523741917084237,24.303187063537074,-29.187299692778303,6.400661108442022,8,-0.9649963378906818,-9.080001831054744,-22.062500000000057,-44.90000152587899,-26.26000976562503,0,-0.11108736759908477,2.312817617165443,283.0400085449219,-1.168790927468136,286.7300109863281,2.3355217587712693,288.8399963378906,-0.11108736759908477
7302,2020-08-11,280.57000732421875,284.0400085449219,279.67999267578125,282.0199890136719,183300.0,0.000570606112548333,-1.6996910460029666,0.59670208223446,54.59460690820998,65.17927710759457,0.017940318591570303,-4.939349390923894,-15.097641430737895,-48.57355999522747,29.529603207667286,4.360015869140625,8.230173414317278,3.554505920410179,-8.495986419037308,15.604998259857666,-2.4707402493135646,9.579752090133923,-7.9951958048539495,25.696945852617255,-23.373626235312393,6.025246169723738,8,-1.125,-9.240005493164062,-22.222503662109375,-44.18500518798831,-24.3900146484375,1,-0.09074386445179183,1.700631082429473,280.41000366210943,2.312817617165443,283.0400085449219,-1.168790927468136,286.7300109863281,-0.09074386445179183
7303,2020-08-12,284.010009765625,284.6300048828125,280.32000732421875,281.9700012207031,239600.0,0.0122607632733569,1.628048269894584,-1.4069202113105888,60.12198108355355,64.72170490218284,-2.0442827542952386,-7.516394702515299,-18.27767011006904,-50.8709715467198,30.356654566457486,4.30999755859375,7.925707535699985,6.202008056640636,-5.475324091863854,17.879340205145127,0.36334198238841964,12.040674130892853,-10.774190462894182,60.16965712249566,12.050608664123622,5.838666074252232,8,-2.2649993896484375,-12.680007934570312,-26.237503051757812,-44.530006408691406,-27.860015869140568,2,-0.12172108776288248,-1.6996910460029666,280.57000732421875,1.700631082429473,280.41000366210943,2.312817617165443,283.0400085449219,-0.12172108776288248
7304,2020-08-13,285.6099853515625,285.95001220703125,282.3699951171875,283.2200012207031,142800.0,0.005633518294858142,1.332229942643565,1.1715559411791105,71.19607997318236,64.31381736614452,-2.205001321244822,-8.118913150328126,-19.75265269693432,-51.169177087971605,31.273673149282516,3.58001708984375,8.201264481823614,6.90448455810548,-4.235669473456994,18.044638589667954,1.334407542324243,12.474561573886717,-11.73959857680029,95.91805332688546,42.550256893259615,5.57007701578125,8,-2.2499847412109375,-13.524978637695312,-27.837478637695312,-45.96998596191409,-36.879989624023466,3,-0.12482049111067706,1.628048269894584,284.010009765625,-1.6996910460029666,280.57000732421875,1.700631082429473,280.41000366210943,-0.12482049111067706
7305,2020-08-14,286.0299987792969,286.2200012207031,282.8999938964844,284.7799987792969,163800.0,0.0014705838355664191,3.0736164157867147,0.523016025027134,68.7002728863898,64.40400924537336,-2.008497995403559,-7.926997880693875,-19.78714855442888,-50.4287193880042,31.773206698962152,3.32000732421875,8.500916201565815,6.677998352050793,-4.592427463178467,17.948424167280052,1.0427854444361628,12.313211259665422,-11.550427231384504,97.7906708539593,41.88794893152929,5.635212907614635,8,-2.6699981689453125,-13.944992065429688,-28.074996948242188,-41.7749938964844,-33.75,4,-0.12156069090952148,1.332229942643565,285.6099853515625,1.628048269894584,284.010009765625,-1.6996910460029666,280.57000732421875,-0.12156069090952148
7306,2020-08-17,286.739990234375,291.29998779296875,286.0,288.489990234375,214800.0,0.0024822272422759806,-2.2817460317460316,-1.4,73.95321261594432,64.8854811975792,-1.983318439296852,-8.24204722115951,-20.623480060555494,-50.05302310541279,32.28874007302556,5.29998779296875,8.658635401372237,6.868989562988304,-4.771230003375933,18.50920912935254,1.0488797798061569,12.689099346170451,-11.675601304238512,60.75731949449003,0.1667168631833036,5.820109783182119,8,-2.279998779296875,-13.55499267578125,-28.784988403320312,-39.679985046386776,-37.15998840332031,0,-0.10211341206841817,3.0736164157867147,286.0299987792969,1.332229942643565,285.6099853515625,1.628048269894584,284.010009765625,-0.10211341206841817
7307,2020-08-18,281.9599914550781,285.2900085449219,278.6099853515625,278.6099853515625,317300.0,-0.016670150457178345,-2.98806628223698,-1.9142892020089286,61.72303175101732,63.616651342859754,2.648825020881702,-2.928572546266423,-16.012173927397782,-44.38421934991419,32.10123886629168,8.1300048828125,7.611455042157047,1.6549911499023438,-9.591110797348392,12.90109309715308,-3.9680598237230242,7.278042123527712,-5.921466593171715,26.398782182932283,-36.25808230994325,5.623050973625355,8,2.5,-7.964996337890625,-22.167491912841797,-34.8999862670899,-31.289993286132812,1,-0.09863100582135043,-2.2817460317460316,286.739990234375,3.0736164157867147,286.0299987792969,1.332229942643565,285.6099853515625,-0.09863100582135043
7308,2020-08-19,283.1300048828125,285.25,281.39999389648443,282.9200134277344,249100.0,0.004149572503873378,-1.3692122782801872,0.06268390223461143,61.8003447978319,63.143158498850305,0.6522634463512986,-3.811196507075124,-17.12347914656334,-44.44298620696864,31.903604861358442,3.850006103515568,7.2670826920898435,2.5185043334960824,-8.682380205269396,13.719388872261561,-3.0819379358866286,8.118946602878793,-6.1757922450423735,35.61874437865838,-29.00070638278133,5.600442269382725,8,1.329986572265625,-5.44500732421875,-22.96500015258789,-36.069999694824276,-25.670013427734432,2,-0.09518599845391118,-2.98806628223698,281.9599914550781,-2.2817460317460316,286.739990234375,3.0736164157867147,286.0299987792969,-0.09518599845391118
7309,2020-08-20,276.54998779296875,282.70001220703125,275.29000854492193,282.55999755859375,182700.0,-0.023240267638066858,1.356107359105711,-28.62025868333091,44.0744752854134,61.618894743711884,6.2987672540518815,2.988183354855039,-10.455552252181747,-36.839059232837485,31.360514971965593,7.839996337890568,6.3015303969997944,-4.103512573242199,-15.233083742148153,7.026058595663756,-9.668298157695176,1.4612730112107783,14.75,7.86996178149658,-54.87399277771867,5.564785584452972,8,6.7450103759765625,1.44000244140625,-14.884986877441406,-29.489982604980526,-15.989990234375057,3,-0.07376602710883573,-1.3692122782801872,283.1300048828125,-2.98806628223698,281.9599914550781,-2.2817460317460316,286.739990234375,-0.07376602710883573
7310,2020-08-21,275.32998657226557,277.41000366210943,273.67001342773443,277.41000366210943,234900.0,-0.004411503433572772,2.5961149094748466,0.3460921314538923,42.64262362825046,59.86740321442145,7.051643931896024,4.87972813948744,-8.6155072622077,-34.516003483623024,31.560140504262872,3.739990234375,4.615172077845386,-5.591012573242267,-15.8646912056671,4.682666059182566,-10.727851889454655,-0.4541732570298791,15.649801635742222,9.41562993877373,-51.38688129313741,5.136839316212415,8,7.155014038085994,3.970001220703182,-14.24497985839838,-28.269981384277344,-16.409973144531136,4,-0.09661131058002237,1.356107359105711,276.54998779296875,-1.3692122782801872,283.1300048828125,-2.98806628223698,281.9599914550781,-0.09661131058002237
7311,2020-08-24,275.3900146484375,284.54998779296875,274.3599853515625,279.3699951171875,256100.0,0.00021802229724143807,-2.374151172190784,1.9134364271251045,35.80817866327024,57.780022298317036,6.933809259118846,5.250344843639596,-8.304426244437082,-33.34742411138288,31.86224370388303,10.19000244140625,3.447425184786198,-5.633485412597679,-15.625748759125031,4.358777933929673,-10.629617085861355,-0.637353739334003,14.897382568359376,14.802082129612677,-39.68716727340732,4.996131673263671,8,7.0949859619140625,3.90997314453125,-13.650009155273438,-28.330009460449276,-22.930007934570312,0,-0.08391740673184112,2.5961149094748466,275.32998657226557,1.356107359105711,276.54998779296875,-1.3692122782801872,283.1300048828125,-0.08391740673184112
7312,2020-08-25,277.8599853515625,281.19000244140625,274.45001220703125,276.22000122070307,328300.0,0.008968991509289648,-1.6023318427920843,-0.41205833640045597,32.31313150182034,54.6901501225689,4.5136543881059765,3.485168377603486,-10.401752618383512,-34.52650445182334,31.133050245650328,6.739990234375,2.9814186223183583,-3.4975143432617415,-12.5021608023348,5.5071321158113165,-7.999837572798242,1.004808886274759,11.762716513671876,36.18287376829247,-12.194449623915617,4.502323229536526,8,4.6250152587890625,1.44000244140625,-15.029983520507812,-30.799980163574276,-19.379974365234432,1,-0.10177781980635514,-2.374151172190784,275.3900146484375,2.5961149094748466,275.32998657226557,1.356107359105711,276.54998779296875,-0.10177781980635514
7313,2020-08-26,284.739990234375,286.1700134277344,278.010009765625,278.20999145507807,320500.0,0.024760689719707463,-1.3549922714802207,3.981745101322958,47.221419726731106,52.026298984074316,-2.5165561003143466,-2.6742660279307415,-17.048760745578534,-40.12382049789221,30.550568769088482,8.310028076171875,2.8381486366428135,2.8379913330078352,-5.551181756025358,11.227164422041028,-1.3565952115087612,7.032577877524432,4.244604093359385,88.55981445312496,42.82896628014046,4.194586544516611,8,-2.2549896240234375,-5.44000244140625,-19.897491455078125,-36.98499298095703,-25.929992675781307,2,-0.11965299302492083,-1.6023318427920843,277.8599853515625,-2.374151172190784,275.3900146484375,2.5961149094748466,275.32998657226557,-0.11965299302492083
7314,2020-08-27,277.260009765625,287.7099914550781,275.52999877929693,287.2300109863281,267400.0,-0.026269511572972526,1.2287346469246279,-1.5267998597966919,42.70202286814327,49.13760453760248,4.083884321958976,5.257185589116034,-9.236076296000078,-31.61149250963632,30.238509920497552,12.179992675781193,2.7260220019032886,-4.757489013671886,-12.800108500688282,3.285130473344509,-8.778798757180084,-0.7361792701636887,11.112001326109407,25.5698145032623,-19.62158652503961,4.021309743508203,8,5.2249908447265625,2.03997802734375,-12.417510986328125,-29.50501251220703,-9.25,3,-0.07141317757034049,-1.3549922714802207,284.739990234375,-1.6023318427920843,277.8599853515625,-2.374151172190784,275.3900146484375,-0.07141317757034049
7315,2020-08-28,280.16000366210943,280.5,277.70001220703125,278.29998779296875,259700.0,0.010459474119386636,1.2047073806634547,-0.18656124788413075,49.68648102506008,46.44130102750424,0.2946522835231349,2.4355987349039196,-11.808263980659262,-33.459938125805365,29.475696317811668,3.239990234375,2.109039854595949,-1.827995300292912,-9.894482687950244,6.2384920873644205,-5.8612389941216065,2.2052483935357827,7.623927523064992,43.44581017846531,-4.206553553152972,4.033243693828669,8,0.5299987792968182,-0.8600158691406818,-15.317504882812557,-32.40500640869146,-10.190002441406364,4,-0.0699600437154283,1.2287346469246279,277.260009765625,-1.3549922714802207,284.739990234375,-1.6023318427920843,277.8599853515625,-0.0699600437154283
7316,2020-08-31,286.5299987792969,287.1499938964844,281.04998779296875,281.29000854492193,340700.0,0.022736989698465493,-1.1328574324829006,2.8171750151765065,56.46700650154407,45.85729822200721,-6.826099990326213,-3.6646993028833776,-17.839952764126053,-38.79916718681403,28.753904126364638,6.989990234374943,1.0203743633891804,4.251499938964855,-4.03810267565575,12.54110255358546,0.10669863165458082,8.39630124627513,1.17999267578125,91.10109711555502,38.991422115415126,4.144801307310292,8,-5.839996337890625,-5.9850006103515625,-21.282501220703125,-38.775001525878906,-9.950012207031307,0,-0.09635984179384083,1.2047073806634547,280.16000366210943,1.2287346469246279,277.260009765625,-1.3549922714802207,284.739990234375,-0.09635984179384083
7317,2020-09-01,287.1600036621094,287.4700012207031,283.9100036621094,287.29998779296875,254900.0,0.002198739697401697,13.83298366075402,-0.026714578577086437,53.6399291613976,44.950585373514514,-7.421346225855359,-4.320917309189099,-18.032892261830455,-38.457248011811345,27.87918511745081,3.55999755859375,0.03768635954338606,4.757504272460949,-3.7545623777438664,13.269570922665764,0.5014709473585413,9.013537597563356,-13.489990234374943,95.48449816343198,42.56047161381862,4.2560333251024,9,-6.470001220703125,-6.6150054931640625,-20.0675048828125,-39.405006408691406,-8.070007324218807,1,-0.1208385447336614,-1.1328574324829006,286.5299987792969,1.2047073806634547,280.16000366210943,1.2287346469246279,277.260009765625,-0.1208385447336614
7318,2020-09-02,294.3599853515625,295.5199890136719,286.1000061035156,289.1600036621094,360500.0,0.025073065878370215,1.505318263904389,-37.14693699585786,58.95232338269931,46.60367960654627,-14.372225977237122,-11.685260997000569,-24.6702494992806,-44.58071971288487,26.926932946874025,9.41998291015625,-1.058306457590561,11.681486511230446,2.0113571020004883,21.351615920460404,6.846421806615467,16.516551215845425,-20.413972167968723,94.19707739469216,44.781901948113514,4.835064704614971,9,-9.764984130859375,-11.704986572265625,-23.194992065429688,-42.68498992919922,-10.3599853515625,2,-0.12189148033276997,13.83298366075402,287.1600036621094,-1.1328574324829006,286.5299987792969,1.2047073806634547,280.16000366210943,-0.12189148033276997
7319,2020-09-03,269.25,291.1600036621094,267.239990234375,291.1600036621094,416800.0,-0.08530366422451385,1.1834787247526628,-4.21347707945749,38.59434047194403,46.15387036695667,10.72076176954755,12.69911062555218,1.0532632735764764,-18.672534114304426,25.017684110018035,27.1199951171875,-2.0037977206895334,-12.554498291015648,-23.7259982561759,-1.3829983258553966,-18.140248273595773,-6.968748308435522,26.269989013671875,7.107531302640936,-34.693560981056635,5.585749982580125,9,12.129989624023438,12.129989624023438,2.5699920654296875,-17.010009765625,19.0,3,-0.03877438232648578,1.505318263904389,294.3599853515625,13.83298366075402,287.1600036621094,-1.1328574324829006,286.5299987792969,-0.03877438232648578
7320,2020-09-04,260.54998779296875,271.29000854492193,257.3099975585937,268.85000610351557,354700.0,-0.03231202305304082,1.1213939886497026,0.3788232278984356,33.942362745721766,45.94655748722906,19.11376870746153,20.688549716791158,10.177130553730365,-9.056019015677577,23.556158866374442,13.980010986328239,-3.3499906023175754,-20.13000946044923,-34.76773385752739,-5.492285063371071,-27.44887165898831,-12.81114726191015,34.970001220703125,8.479431978371867,-29.646393737087305,7.318862198539089,9,15.865005493164062,15.865005493164062,11.270004272460938,-4.704994201660156,26.180023193359375,4,0.02863182622209104,1.1834787247526628,269.25,1.505318263904389,294.3599853515625,13.83298366075402,287.1600036621094,0.02863182622209104
7321,2020-09-08,249.25999450683597,255.6100006103516,247.6999969482422,254.5500030517578,556700.0,-0.04333139057793289,1.1349526998364896,0.6373490210497298,31.4331117868538,45.848777518899446,29.399050436168096,31.120786257724802,22.001285007715154,3.01764814141697,22.909376158324847,12.849990844726562,-3.808428699271076,-29.86250228881832,-50.15705253619191,-9.567952041444727,-40.00977741250509,-19.71522716513155,44.731594848632795,3.2622288110364224,-34.84553241759176,10.147275123686782,9,22.349998474121065,22.349998474121065,22.55999755859372,12.544998168945284,35.50999450683591,1,0.08308596313195826,1.1213939886497026,260.54998779296875,1.1834787247526628,269.25,1.505318263904389,294.3599853515625,0.08308596313195826
7322,2020-09-09,255.1100006103516,262.54998779296875,253.7400054931641,260.27999877929693,519900.0,0.02346949463386583,-1.227558840947605,0.9773137651938748,34.8932435663061,44.47898016774111,22.33092309744754,24.522882927849736,16.582931247028824,-2.028745078675854,21.975366923082014,13.289993286132784,-4.021716961717914,-22.73949584960937,-45.674051462462074,0.19505976324333574,-34.20677365603572,-11.272218043183017,36.10409320068359,15.495618761229965,-21.97989620246085,11.467277806426356,9,16.49999237060544,16.49999237060544,16.709991455078097,8.799995422363253,32.19999694824216,2,0.08415971898611163,1.1349526998364896,249.25999450683597,1.1213939886497026,260.54998779296875,1.1834787247526628,269.25,0.08415971898611163
7323,2020-09-10,249.44000244140625,257.89999389648443,248.72000122070312,255.0,535600.0,-0.022225699327270032,-1.6228550502232306,1.0754351117551686,35.23902955185035,43.64975868815301,25.10733816377524,28.954713932236587,22.501867925409442,4.430112785677466,21.07402023988339,9.179992675781307,-4.18989352136407,-26.680993652343773,-52.66829379516287,-0.6936935095246497,-39.67464372375332,-13.687343580934225,39.16324555786133,4.003693567329484,-35.67934025453878,12.993650071409562,9,22.16999053955078,22.16999053955078,22.379989624023438,14.704994201660156,43.55999755859375,3,0.11886623479106628,-1.227558840947605,255.1100006103516,1.1349526998364896,249.25999450683597,1.1213939886497026,260.54998779296875,0.11886623479106628
7324,2020-09-11,249.9600067138672,253.22000122070312,249.50999450683597,252.5800018310547,225900.0,0.002084686767845456,-1.1079466638923747,0.4712223502936495,36.08032961544255,42.13796408708439,22.6941111366653,27.01187494439523,22.394140257199012,4.861688580396418,19.99425020382252,3.779998779296875,-4.503195344071173,-24.378490447998047,-52.43360275346089,3.6766218574647667,-38.40604660072944,-10.350934295266654,36.189046222338845,9.580367336246214,-32.52962294736253,14.027556152731409,9,21.649986267089844,21.649986267089844,24.15249252319336,14.819999694824219,41.61000061035156,4,0.1361817585686773,-1.6228550502232306,249.44000244140625,-1.227558840947605,255.1100006103516,1.1349526998364896,249.25999450683597,0.1361817585686773
7325,2020-09-14,251.25999450683597,255.5800018310547,249.02999877929688,253.42999267578125,303000.0,0.005200783157510935,1.0247253071206714,0.8282451195079796,36.93837753188005,39.968116423788395,18.845331463805934,24.214958766191188,21.407208890009514,4.42575639235352,18.74156752657756,6.5500030517578125,-5.998783710341286,-21.3400024414062,-50.62679743816395,7.9467925553515215,-35.98339993978507,-6.6966049430273245,32.582115070092215,23.973062312412015,-20.69928471495602,14.64339749837886,9,20.349998474121065,20.349998474121065,23.475009918212862,15.450012207031222,43.56999206542966,0,0.147218046254306,-1.1079466638923747,249.9600067138672,-1.6228550502232306,249.44000244140625,-1.227558840947605,255.1100006103516,0.147218046254306
7326,2020-09-15,257.45999145507807,259.3699951171875,253.1199951171875,254.17999267578125,252000.0,0.024675623194258423,-1.3148174312082392,-1.5115214502190313,39.38605330004445,38.3843524391936,9.038611042355967,16.55783464192922,15.386319145212894,-0.8902689210369772,16.794105926916348,8.110000610351534,-6.698359380960028,-13.676005554199264,-42.913930296562285,15.561919188163728,-28.294967925380774,0.942956816982246,24.213591364128945,63.19594157742671,16.72890279595338,14.6189623711815,9,14.150001525878963,14.150001525878963,17.92751312255865,9.25001525878912,34.39999389648443,1,0.11368764275111509,1.0247253071206714,251.25999450683597,-1.1079466638923747,249.9600067138672,-1.6228550502232306,249.44000244140625,0.11368764275111509
7327,2020-09-16,254.1499938964844,260.20001220703125,253.3500061035156,260.10000610351557,277300.0,-0.012856356981473804,1.2276354181139808,-1.814028787018865,33.470216730029236,35.553007255563585,8.016762866326047,18.632868543432522,19.0782480619699,3.171278462437016,16.042356038980436,6.850006103515653,-8.1747224927783,-15.59550323486323,-45.30732191173607,14.116315442009608,-30.451412573299677,-0.7395938964268112,25.48517377046474,47.299542502598754,5.902619220407729,14.855909338436424,9,15.280006408691378,17.459999084472628,21.237510681152315,12.560012817382784,46.76000976562497,2,0.12048001515852502,-1.3148174312082392,257.45999145507807,1.0247253071206714,251.25999450683597,-1.1079466638923747,249.9600067138672,0.12048001515852502
7328,2020-09-17,256.17999267578125,256.3800048828125,249.3999938964844,250.72999572753903,289700.0,0.00798740439916612,1.386319828267511,-0.9159639944607042,37.89617149289485,35.47543292455813,0.0015480111338774805,15.262855134533993,17.36654223239009,1.7157081723581769,15.380508511379249,6.980010986328097,-10.681797110801483,-12.218003845214866,-41.81823680536502,17.382229114935257,-27.018120325289942,2.5821126348602093,21.539064748045462,64.0106114709892,19.760218736762653,14.800116480075065,9,3.3150100708007812,15.430000305175781,19.20751190185547,10.530014038085938,47.540008544921875,3,0.12151614401133304,1.2276354181139808,254.1499938964844,-1.3148174312082392,257.45999145507807,1.0247253071206714,251.25999450683597,0.12151614401133304
7329,2020-09-18,256.14999389648443,260.69000244140625,253.82000732421875,255.9499969482422,537900.0,-0.00011710039876056122,-2.0807317415297875,0.036696708299396245,35.74396098850757,35.67561050708988,-2.2597435119451177,14.425793946041438,17.566305272512807,2.2052406893287184,15.49463384161131,6.8699951171875,-13.340969965391423,-11.22800292968742,-41.05055224955214,18.594546390177328,-26.13927758961978,3.6832717302449396,19.767919898807236,61.06340378198046,16.020912812801825,14.91127465993237,9,-1.025001525878963,15.4599990844726,20.387512207031193,10.560012817382756,38.95001220703119,4,0.14386104619002027,1.386319828267511,256.17999267578125,1.2276354181139808,254.1499938964844,-1.3148174312082392,257.45999145507807,0.14386104619002027
7330,2020-09-21,248.72999572753903,255.9600067138672,247.47000122070312,251.0200042724609,369600.0,-0.0289673954548052,-2.5301496059995086,-11.450217441058774,27.832501162843286,35.2755426599776,3.6959317271816587,20.8181685354659,25.116545542798946,9.782992575697023,16.06050793425596,8.679992675781307,-17.428719020767176,-17.318001556396524,-48.007317221969146,13.371314109176126,-32.662659389182835,-1.9733437236102134,25.494843056929682,9.530971183744674,-28.45914196200183,15.34465783278632,9,6.279998779296903,22.764999389648466,28.99250793457034,17.980010986328153,40.55000305175784,0,0.1722350031461708,-2.0807317415297875,256.14999389648443,1.386319828267511,256.17999267578125,1.2276354181139808,254.1499938964844,0.1722350031461708
7331,2020-09-22,252.27999877929688,252.8600006103516,246.8300018310547,251.0,388600.0,0.01427251683647568,3.9426170047776554,-0.5589493463399032,30.222261368044954,34.756544637948586,0.6921543739910305,16.282881426226254,21.9073917329585,6.657444890778379,15.838234780945843,6.029998779296903,-18.258513162501174,-12.612497711181618,-43.55996698552997,18.334971563166704,-28.086232348355793,2.861236925992557,19.804453000070566,39.32176557172566,8.248870475033922,15.47373463717416,9,1.4800033569335938,18.894996643066406,25.4425048828125,14.430007934570312,32.920013427734375,1,0.16866175677364303,-2.5301496059995086,248.72999572753903,-2.0807317415297875,256.14999389648443,1.386319828267511,256.17999267578125,0.16866175677364303
7332,2020-09-23,249.5800018310547,254.9900054931641,249.3999938964844,253.8600006103516,308500.0,-0.0107023821202894,-1.4094801504827845,-3.343752235176333,23.243310465201702,33.42368696165429,2.8219900996394927,17.661074844417044,24.570241261870365,9.836131001034289,15.518943355608467,5.5900115966796875,-18.015082182196693,-13.898495483398449,-44.93538918563439,17.138398218837523,-29.41694233451642,1.6199513677195228,19.97900495348148,19.841268967521682,-3.1127179263821816,15.518446851117984,9,4.180000305175781,21.594993591308594,29.24249267578125,18.229995727539062,42.38999938964844,2,0.16940453245580112,3.9426170047776554,252.27999877929688,-2.5301496059995086,248.72999572753903,-2.0807317415297875,256.14999389648443,0.16940453245580112
7333,2020-09-24,250.6699981689453,252.72000122070312,247.30999755859372,247.30999755859372,215700.0,0.004367322421243047,-2.220239690101279,-0.7850470954815447,34.42842319592148,33.240141803929724,2.1510197191489056,14.638280953268008,23.40051529264923,9.184607609227442,14.719952608111853,5.410003662109403,-16.482322083596955,-11.104999542236328,-40.94524087030709,18.735241785834432,-26.02512020627171,3.815121121799052,16.6161081202427,27.705600063413144,2.633661462790343,14.920120664035387,9,3.0900039672851562,20.50499725341797,28.5574951171875,17.139999389648438,32.97001647949219,3,0.20042289009514236,-1.4094801504827845,249.5800018310547,3.9426170047776554,252.27999877929688,-2.5301496059995086,248.72999572753903,0.20042289009514236
7334,2020-09-25,257.45999145507807,258.70001220703125,250.0500030517578,251.91000366210938,250600.0,0.027087379166758074,1.1544153415827885,1.6517817811907902,47.3246770815773,34.39417508722942,-3.870214752546616,6.628721041577535,16.624167798674137,2.8070862671139594,14.039694186720041,8.650009155273438,-15.456507132244838,-3.32500534057624,-32.30347886242083,25.65346818126835,-17.814242101498564,11.164231420346056,7.780504388296606,89.55333051382304,59.80559256664295,14.489236760922298,9,-3.6999893188475994,13.715003967285213,23.61250305175787,10.350006103515682,35.61001586914068,4,0.17967844053819348,-2.220239690101279,250.6699981689453,-1.4094801504827845,249.5800018310547,3.9426170047776554,252.27999877929688,0.17967844053819348
7335,2020-09-28,260.5599975585937,264.01998901367193,259.04998779296875,261.0599975585937,272700.0,0.012040729458567156,-1.8238486613956013,-0.09009028824053496,61.40032999144381,36.84020583071824,-6.160081802334645,2.0923172412900044,13.39873680627312,0.15342193886829136,13.381923378871122,6.559997558593864,-13.917848364068618,0.7550010681151775,-26.752981995125367,28.26298413135575,-12.998990463505095,14.50899259973545,-13.729995727539006,79.87205331614773,44.84188773346431,13.753991531620281,9,-5.1350021362303835,10.614997863769588,20.082496643066463,7.250000000000057,58.66000366210943,0,0.132560672661024,1.1544153415827885,257.45999145507807,-2.220239690101279,250.6699981689453,-1.4094801504827845,249.5800018310547,0.132560672661024
7336,2020-09-29,258.92001342773443,263.08999633789057,257.6300048828125,262.20999145507807,190500.0,-0.006294074862702059,1.1623780804699375,6.579956054687273,54.2006793279398,39.143590563819416,-4.7955132459711365,1.641957585745729,14.786558346074628,2.211750033997191,11.933030909233766,5.459991455078068,-12.464908162888491,0.4955162048340185,-23.968056117311733,24.95908852697977,-11.736269956238857,12.727302365906894,-11.746211853027404,69.47948417778751,30.657337982133143,12.231786161072883,9,-3.495018005371122,12.25498199462885,21.972480773925724,8.889984130859318,70.25997924804682,1,0.11725623272469066,-1.8238486613956013,260.5599975585937,1.1544153415827885,257.45999145507807,-2.220239690101279,250.6699981689453,0.11725623272469066
7337,2020-09-30,252.4600067138672,259.3900146484375,250.4499969482422,258.07000732421875,596400.0,-0.024949816077737275,1.167273009748961,1.7051787470085742,53.27265529896037,40.85208876449336,1.5640333574505405,5.6591854571472595,21.01342994419133,8.912120870347167,10.489213963056883,8.940017700195312,-11.260682783216453,-4.229490661621071,-24.709810295322143,16.25082897208,-14.469650478471635,6.010669155229465,-4.949281390380861,30.819938891760263,-11.89400737051346,10.240159816850538,9,2.964988708496122,18.714988708496094,28.43248748779297,15.349990844726562,87.65998840332031,2,0.1296839286321927,1.1623780804699375,258.92001342773443,-1.8238486613956013,260.5599975585937,1.1544153415827885,257.45999145507807,0.1296839286321927
7338,2020-10-01,258.48001098632807,259.14999389648443,254.33999633789062,256.8099975585937,461200.0,0.023845377930627354,2.196033701371576,-0.2976850705956911,58.24942816442034,43.352696228483666,-4.576690928163885,-3.3588927580362054,14.705511684693874,3.292235393264548,8.234453217345985,6.689987182617244,-10.566174022158464,3.5845123291015,-6.798958696176044,13.967983354379044,-1.6072231835372577,8.776247841740258,-10.63910038903802,60.34371084947894,12.88345541174975,5.19173551263877,10,-3.0550155639647585,12.694984436035213,22.412483215332088,9.329986572265682,87.94998168945318,3,0.12956510682037403,1.167273009748961,252.4600067138672,1.1623780804699375,258.92001342773443,-1.8238486613956013,260.5599975585937,0.12956510682037403
7339,2020-10-02,258.8099975585937,259.20999145507807,252.5200042724609,252.5200042724609,354500.0,0.0012766425187249464,-1.1271842045892961,3.7664327613617505,57.45017551985161,46.64354893481793,-5.017298089670675,-4.75490739892831,14.127096629167056,3.44914229078654,8.532120200998596,6.689987182617159,-8.938727589250988,4.436499023437449,-3.719224124737707,12.592222171612605,0.3586374493498852,8.514360597525013,-10.64550539297602,61.60652541315067,10.713657972776318,4.077861574087575,10,-3.3850021362303835,12.364997863769588,22.082496643066463,9.000000000000057,93.89999389648443,4,0.09593917284521591,2.196033701371576,258.48001098632807,1.167273009748961,252.4600067138672,1.1623780804699375,258.92001342773443,0.09593917284521591
7340,2020-10-05,268.010009765625,268.47000122070307,260.39999389648443,261.08999633789057,375200.0,0.03554736020175753,1.0586762994305208,1.1001622915863234,59.82860226377166,49.93314236767645,-12.510438543811347,-14.089767332649501,4.965161485606529,-5.091849764679068,8.510884132643607,9.660003662109375,-7.757404419496623,13.263510131835943,3.412269569549437,23.114750694122478,8.337889850692704,18.18913041297921,-19.528407663046238,97.44732882343956,46.12331340486154,4.925620281143262,10,-10.12001037597662,3.1649856567382812,12.882484436035156,-0.20001220703125,77.00997924804688,0,0.09350396121588411,-1.1271842045892961,258.8099975585937,2.196033701371576,258.48001098632807,1.167273009748961,252.4600067138672,0.09350396121588411
7341,2020-10-06,269.97000122070307,273.489990234375,267.1400146484375,267.1400146484375,378300.0,0.007313127807398345,-3.4876365479387057,0.40895680359858605,65.11851523050635,54.585942897154744,-13.071859689631424,-15.197867196408254,2.958488489855938,-6.353816384913046,7.85935760727032,6.3499755859375,-6.26750839239395,14.18800125122064,2.5696762421265475,25.806326260314734,8.37883874667358,19.9971637557677,-20.688863153399325,84.72226545399853,31.530563125050968,5.809162504547051,10,-9.570007324218693,1.204994201660213,10.024993896484432,-2.160003662109318,86.2999877929688,1,0.18242767632444368,1.0586762994305208,268.010009765625,-1.1271842045892961,258.8099975585937,2.196033701371576,258.48001098632807,0.18242767632444368
7342,2020-10-07,276.57998657226557,278.3099975585937,272.82998657226557,274.010009765625,279100.0,0.024484147578155424,-1.2231177304437204,0.9081233217948285,67.9261924657468,58.30791726046867,-17.264694186636348,-21.20404584711372,-3.5526982396963263,-12.156864073367785,8.031178827203517,8.339996337890625,-3.0507728591335876,19.724487304687443,4.8549659531645375,34.59400865621032,12.289726628926019,27.159247980448896,-25.84631737493754,93.29192928771197,39.75571507396423,7.434760675761442,10,-12.399986267089787,-5.404991149902287,4.037513732910213,-8.769989013671818,64.2000122070313,2,0.19018008770411243,-3.4876365479387057,269.97000122070307,1.0586762994305208,268.010009765625,-1.1271842045892961,258.8099975585937,0.19018008770411243
7343,2020-10-08,279.08999633789057,281.39999389648443,277.73001098632807,277.73001098632807,221300.0,0.009075167718142874,-4.397091822996307,0.5291819552800754,69.31627849846042,60.751428529011235,-17.119692816121017,-22.534199415029207,-6.01878151919243,-14.124557078018427,7.903913229364716,4.820007324218864,0.0009157941022408522,20.7519973754882,3.3063535536726363,38.19764119730374,12.029175464580419,29.474819286395984,-26.150220871661276,92.00139062144152,37.78902663093394,8.722821910907772,10,-13.165000915527287,-7.915000915527287,1.527503967285213,-11.279998779296818,66.76998901367193,3,0.21867497789282542,-1.2231177304437204,276.57998657226557,-3.4876365479387057,269.97000122070307,1.0586762994305208,268.010009765625,0.21867497789282542
7344,2020-10-09,284.0,284.25,280.989990234375,281.6300048828125,216200.0,0.017592904534510678,1.2717876738547913,1.7426622385782247,81.00933423950599,62.93020677879592,-19.969046434168547,-26.101493034169494,-10.86236026462268,-18.534030796951413,7.853434751480845,5.160003662109432,4.242366657730145,23.960001373290993,3.563529512800187,44.3564732337818,13.76176544304559,34.158237303536396,-28.214202690745196,98.95178223890203,37.47285732130136,10.198235930245398,10,-16.650001525878906,-15.004997253417969,-0.375,-14.080001831054688,61.980010986328125,4,0.21982391787246924,-4.397091822996307,279.08999633789057,-1.2231177304437204,276.57998657226557,-3.4876365479387057,269.97000122070307,0.21982391787246924
7345,2020-10-12,288.25,289.29998779296875,286.25,287.239990234375,277900.0,0.014964788732394263,-1.0401322772923982,0.42616533608035023,81.24024293210597,65.93460273481439,-22.21421866171488,-28.921001390514505,-15.182159987582281,-22.268714991047887,8.191886855956815,5.29998779296875,7.1656167466536544,26.360501098632824,2.8462098763640142,49.87479232090163,14.603355487498447,38.11764670976723,-29.048498367855757,95.26178219567079,29.70036860319327,11.757145611134398,10,-18.37500762939453,-20.18500518798828,-6.8700103759765625,-18.330001831054688,52.540008544921875,0,0.22362529559437339,1.2717876738547913,284.0,-4.397091822996307,279.08999633789057,-1.2231177304437204,276.57998657226557,0.22362529559437339
7346,2020-10-13,286.7300109863281,290.75,286.19000244140625,288.8299865722656,227300.0,-0.005273162233033424,-1.8679295982802633,-2.0791636451534927,82.94026393200735,69.23100369404183,-18.254146675362676,-26.451947462990347,-13.750105122811306,-20.279489676031517,8.982134791768924,4.55999755859375,8.802766799402264,23.37701110839845,-2.501135688364343,49.25515790516121,10.437937710017081,36.316084506779845,-23.314721291668434,77.56704240271259,5.965299637075674,12.939073398381383,10,-15.095008850097656,-17.94001007080078,-10.315017700195312,-16.810012817382812,50.8499755859375,1,0.203292211466916,-1.0401322772923982,288.25,1.2717876738547913,284.0,-4.397091822996307,279.08999633789057,0.203292211466916
7347,2020-10-14,284.7699890136719,290.70001220703125,281.8699951171875,288.6499938964844,345600.0,-0.006835775459687388,1.2130253546980765,1.8476428529907574,79.77645312265585,71.622895356068,-12.548590562993695,-23.273581729201453,-12.03026782936655,-17.847125084109052,9.701665129747196,8.83001708984375,9.413269384789373,19.8859893798828,-7.290183183838451,47.06216194360405,6.297903098022175,33.47407566174343,-16.98114567015773,54.070537386408844,-22.130205393270145,13.588086281860623,10,-13.134986877441406,-15.979988098144531,-13.159996032714844,-14.849990844726562,73.62002563476562,2,0.2510798284877107,-1.8679295982802633,286.7300109863281,-1.0401322772923982,288.25,1.2717876738547913,284.0,0.2510798284877107
7348,2020-10-15,287.30999755859375,287.3299865722656,280.3800048828125,280.3800048828125,204300.0,0.008919509228199951,-1.0057688412115446,-1.786078338839075,78.15506565221605,73.92343870410849,-11.811055188754153,-24.624332476934683,-14.92000788990083,-20.093537869961438,10.018907778532697,6.949981689453125,10.814209769748516,20.86949768066404,-7.735976483928653,49.47497184525673,6.5667605983676935,35.172234762960386,-15.847369150041857,66.82734752975244,-7.366948780193582,14.30273708229635,10,-11.735000610351562,-18.519996643066406,-15.700004577636719,-17.389999389648438,67.67999267578125,3,0.18610560605291337,1.2130253546980765,284.7699890136719,-1.8679295982802633,286.7300109863281,-1.0401322772923982,288.25,0.18610560605291337
7349,2020-10-16,293.0,295.3699951171875,289.239990234375,289.9599914550781,218800.0,0.01980440113381654,-1.7366026116988305,0.4386741353343726,79.1726608635706,76.0727785485306,-13.567999307317166,-28.893457248480786,-20.83281268637495,-25.497147903789084,11.051017626402308,8.05999755859375,13.11132055493249,24.716999816894543,-5.7820557638219725,55.21605539761106,9.467472026536313,39.9665276072528,-18.451392136816423,84.18948191338622,10.270824850820603,15.24952779035825,10,-11.7449951171875,-21.900001525878906,-21.39000701904297,-23.080001831054688,69.6900024414063,4,0.18040950631932584,-1.0057688412115446,287.30999755859375,1.2130253546980765,284.7699890136719,-1.8679295982802633,286.7300109863281,0.18040950631932584
7350,2020-10-19,291.57000732421875,299.3599853515625,291.2799987792969,292.20001220703125,347600.0,-0.0048805210777517205,-12.355107187894074,-0.20723786578326558,79.47281572654839,77.66770082586861,-9.436964257989246,-25.391262225609466,-19.52787469984139,-23.766211709888864,11.652160969430755,8.079986572265625,14.836539359997232,21.145006561279274,-9.588535024489886,51.878548147048434,5.778235768394666,36.511777354163854,-13.273549755314491,58.95687016027372,-14.882060393685748,15.366770792884587,10,-5.4750213623046875,-18.475013732910156,-19.96001434326172,-19.96001434326172,81.89999389648438,0,0.1866104273256295,-1.7366026116988305,293.0,-1.0057688412115446,287.30999755859375,1.2130253546980765,284.7699890136719,0.1866104273256295
7351,2020-10-20,294.8299865722656,300.0,292.6499938964844,293.239990234375,211100.0,0.011180777055789015,-4.306884660724712,-2.5237841503584577,90.59205811848764,80.1861303428398,-9.833841259558199,-26.667304382368172,-22.79281986033999,-26.765507364051984,12.244822172582321,8.42999267578125,16.92082985722476,22.277486419677757,-9.052514032983822,53.60748687233931,6.612486193346967,37.94248664600855,-12.320823446829706,73.64926241390681,-5.3986588451068656,15.665000226330775,10,-5.9649810791015625,-21.41498565673828,-23.219993591308594,-23.219993591308594,77.9000244140625,1,0.15588652466119157,-12.355107187894074,291.57000732421875,-1.7366026116988305,293.0,-1.0057688412115446,287.30999755859375,0.15588652466119157
7352,2020-10-21,291.8599853515625,300.3299865722656,291.19000244140625,295.2900085449219,233100.0,-0.01007360633574883,-2.832287288151859,-2.1572522600333968,83.96416884908203,81.8136737151311,-4.993560297713884,-21.468063483723654,-19.867556797551515,-23.607726445723756,13.040089969388507,9.139984130859375,18.278193185351483,17.19348602294923,-13.304541057258007,47.69151310315647,1.9444724828456401,32.44249956305282,-5.852654851213742,57.543814563093434,-22.884015817923327,15.249013540103617,10,-1.5049896240234375,-18.279991149902344,-20.24999237060547,-20.24999237060547,85.1400146484375,2,0.15665046089011025,-4.306884660724712,294.8299865722656,-12.355107187894074,291.57000732421875,-1.7366026116988305,293.0,0.15665046089011025
7353,2020-10-22,300.9100036621094,301.3299865722656,292.25,293.79998779296875,321700.0,0.031008081836383372,1.284278612694574,-2.0728769073357354,86.380914757033,82.41051599485631,-11.87130717513918,-27.99664451708327,-28.968972193739887,-32.401382098248746,13.704268048569965,9.470001220703125,19.56550511199606,23.731504058837913,-6.720537301057334,54.18354541873316,8.50548337889029,38.95752473878554,-12.038141947377255,96.52619489354183,13.150936273513835,15.226020679947618,10,-10.055007934570312,-26.83000946044922,-30.39000701904297,-29.300010681152344,77.510009765625,3,0.19102060512043395,-2.832287288151859,291.8599853515625,-4.306884660724712,294.8299865722656,-12.355107187894074,291.57000732421875,0.19102060512043395
7354,2020-10-23,303.7200012207031,304.57000732421875,298.2300109863281,303.0,293500.0,0.009338332140492955,4.2396373220343255,0.10126576845322151,84.69010162050886,82.79383362690108,-12.951879565787749,-28.63119816394959,-31.850354004103053,-35.01479228201765,15.176850632629465,6.339996337890625,20.310267046715353,24.228501129150402,-6.936373594333645,55.39337585263445,8.646063767408407,39.8109384908924,-12.529998779296875,93.64719138026987,11.554101171444046,15.582437361742022,10,-11.2449951171875,-28.019996643066406,-38.167503356933594,-32.110008239746094,68.45001220703125,4,0.16880675888189423,1.284278612694574,300.9100036621094,-2.832287288151859,291.8599853515625,-4.306884660724712,294.8299865722656,0.16880675888189423
7355,2020-10-26,295.1000061035156,302.3299865722656,293.94000244140625,299.8999938964844,250800.0,-0.028381387733907082,-1.3567387316337203,-6.666638409697792,71.61534730082468,81.53550955676967,-3.640906940707737,-18.225295696348155,-23.41692038344604,-26.120997119588367,16.33463529344937,9.779998779296875,20.622926366639604,13.88150558471682,-16.688544398113606,44.451555567547246,-1.403519406698365,29.166530576132004,-2.850006103515625,29.222737183990365,-50.367498539028276,15.285024991415211,10,-2.625,-19.400001525878906,-31.732513427734375,-23.490013122558594,72.1099853515625,0,0.22904098590286504,4.2396373220343255,303.7200012207031,1.284278612694574,300.9100036621094,-2.832287288151859,291.8599853515625,0.22904098590286504
7356,2020-10-27,289.2799987792969,295.0799865722656,287.19000244140625,295.0799865722656,351600.0,-0.019722152503708235,1.7206899091837058,1.2083338631537455,61.07429914450768,79.45749244808655,2.8819200687082116,-10.555352424179318,-17.87783869177997,-20.31979462341633,17.391048636250684,7.910003662109375,19.717238840873677,6.543498992919922,-22.332594134356327,35.41959212019617,-7.894547570718203,20.981545556558046,15.290008544921875,12.025292006433624,-63.112329050868006,14.438046563638132,10,3.19500732421875,-13.579994201660156,-26.027503967285156,-17.785003662109375,83.08999633789062,1,0.29103291895973116,-1.3567387316337203,295.1000061035156,4.2396373220343255,303.7200012207031,1.284278612694574,300.9100036621094,0.29103291895973116
7357,2020-10-28,285.20001220703125,287.3900146484375,282.0799865722656,284.4700012207031,300200.0,-0.014103935942624268,1.0782824210934934,-0.1258642280614983,55.18588990775314,76.9053618098129,7.855399438239203,-4.107392231789333,-13.977882406983554,-16.274704965460046,17.958510575053037,7.20001220703125,18.330651620922083,0.8265121459961051,-24.29003323158429,25.9430575235765,-11.731760542794063,13.384784834786274,19.022395019531245,13.872933552071842,-56.688871393934974,12.55827268879019,10,8.124984741210938,-9.260009765625,-22.732513427734375,-14.025016784667969,93.26998901367188,2,0.30690741596377435,1.7206899091837058,289.2799987792969,-1.3567387316337203,295.1000061035156,4.2396373220343255,303.7200012207031,0.30690741596377435
7358,2020-10-29,291.9700012207031,294.010009765625,282.94000244140625,284.7200012207031,263000.0,0.02373768837273893,-1.0481054254111828,9.931357384724718,56.55751412009475,74.39256772720447,2.0293555857294336,-8.68503804945442,-20.890664479399106,-22.93295959150157,18.78259835083353,11.07000732421875,17.116788045510077,5.92200164794923,-16.21465110480551,28.058654400703972,-5.146324728428169,16.99032802432663,11.366709179687518,43.975124600890425,-22.045617149561252,11.06832637637738,10,1.3549957275390625,-16.029998779296875,-29.50250244140625,-20.795005798339844,81.8599853515625,3,0.2912285454799921,1.0782824210934934,285.20001220703125,1.7206899091837058,289.2799987792969,-1.3567387316337203,295.1000061035156,0.2912285454799921
7359,2020-10-30,283.6400146484375,290.9700012207031,281.01998901367193,290.0,304300.0,-0.028530282349003788,1.3975968291086511,-0.8772393588362069,46.445653749357646,70.72288306307215,9.936981149702035,1.687024119851003,-12.5910841494009,-14.486808854370565,19.385062694589912,10.950012207031193,16.02520758084495,-3.6494857788085824,-21.776013457118097,14.477041899500932,-12.712749617963311,5.4137780603461465,18.846426798828134,12.29481902830622,-47.96055871966243,9.063263839154745,10,9.154983520507812,-6.330009460449219,-21.172515869140625,-12.465019226074219,92.19998168945312,4,0.33415595079831584,-1.0481054254111828,291.9700012207031,1.0782824210934934,285.20001220703125,1.7206899091837058,289.2799987792969,0.33415595079831584
7360,2020-11-02,293.07000732421875,294.9700012207031,287.489990234375,289.4100036621094,510700.0,0.033246341097074916,1.0053671727026905,-0.5754735993550988,54.35678817078608,66.69674195777198,0.8293551554675105,-6.081053357237977,-21.903202336420293,-23.47493820782944,20.571017019415105,11.329986572265625,15.231529598553266,4.527507019042957,-11.307348624040003,20.362362662125918,-3.389920802498523,12.444934840584438,8.128446977031274,85.70427029115419,26.496975437068514,7.917427821541477,11,-0.2750091552734375,-15.560005187988281,-30.602508544921875,-21.89501190185547,83.79998779296875,0,0.26990140282764763,1.3975968291086511,283.6400146484375,-1.0481054254111828,291.9700012207031,1.0782824210934934,285.20001220703125,0.26990140282764763
7361,2020-11-03,319.2200012207031,322.8999938964844,305.55999755859375,314.8999938964844,571700.0,0.08922780647272122,1.969179317011993,1.1803286889961728,67.76690539325674,64.89704601823584,-24.023395842143486,-29.884366030658498,-47.63096139413619,-49.15649429668457,22.007004836039602,29.829986572265625,14.503577764302179,28.215000915527355,9.487476460265555,46.942525370789156,18.851238687896455,37.578763143158255,-38.20001220703119,91.21300800685552,30.060666017272524,9.363762227630888,11,-17.260009765625,-32.545005798339844,-55.920005798339844,-48.045005798339844,55.920013427734375,1,0.1503351608635437,1.0053671727026905,293.07000732421875,1.3975968291086511,283.6400146484375,-1.0481054254111828,291.9700012207031,0.1503351608635437
7362,2020-11-04,329.17999267578125,329.6600036621094,317.1499938964844,320.4200134277344,423400.0,0.031201025678187166,1.5740757601921478,2.027769536161856,70.05845624290569,63.08343951666614,-31.43896964042125,-37.631008365663774,-57.1239031924855,-58.60262020006553,23.202320035667732,12.510009765625,14.175177261662668,35.54499206542971,11.366568420616886,59.723415710242534,23.4557802430233,47.63420388783612,-47.322403564453055,99.01313560491795,36.984999675021044,12.08921182240641,11,-23.839996337890625,-39.12499237060547,-65.87999725341797,-58.00499725341797,48.3800048828125,2,0.13120482229290675,1.969179317011993,319.2200012207031,1.0053671727026905,293.07000732421875,1.3975968291086511,283.6400146484375,0.13120482229290675
7363,2020-11-05,340.1199951171875,343.8299865722656,332.8599853515625,333.8299865722656,399000.0,0.03323410500279511,-1.6658533600809846,0.7180392061230391,71.49243908590861,61.617032568377226,-40.49008831661291,-46.129445322297784,-67.68189969538236,-69.07249284828515,24.406022641124903,14.649993896484375,13.355509781674016,43.433494567871094,12.518002506215566,74.34898662952662,27.97574853704333,58.89124059869886,-56.35030942382804,94.09331062046742,33.428056793514116,15.457746030827765,11,-27.69500732421875,-41.94499969482422,-76.81999969482422,-68.94499969482422,43.339996337890625,3,0.11275434156789932,1.5740757601921478,329.17999267578125,1.969179317011993,319.2200012207031,1.0053671727026905,293.07000732421875,0.11275434156789932
7364,2020-11-06,346.42999267578125,348.44000244140625,338.5899963378906,340.17999267578125,370300.0,0.018552268755677392,-1.089080329577155,0.9936393496708085,73.9563382511526,61.87714267396922,-44.81760025992503,-50.09071182680407,-73.28755343743876,-74.7808409697933,25.49525801366579,9.850006103515625,13.59963395594093,46.62199249267576,9.181544766521142,84.06244021883037,27.90176862959845,65.34221635575307,-59.056688929687425,96.70219956839792,34.34112447008364,18.720223863077308,11,-31.699996948242188,-45.949989318847656,-83.12999725341797,-75.25499725341797,37.02001953125,4,0.07909244140453975,-1.6658533600809846,340.1199951171875,1.5740757601921478,329.17999267578125,1.969179317011993,319.2200012207031,0.07909244140453975
7365,2020-11-09,352.7099914550781,362.5799865722656,352.4700012207031,356.989990234375,490000.0,0.018127757157487823,-3.2479115242827374,-0.6847998046875,74.62560641762667,63.38284348209355,-47.009814613754656,-54.065909865564606,-78.8692019964293,-80.43907809972433,26.402982813127174,16.149993896484375,12.920351603209212,49.67899169921873,5.871355653532646,93.48662774490481,27.775173676375687,71.58280972206177,-60.45135181335928,82.69028933902295,20.858330907557793,21.90381802284305,11,-30.910003662109375,-41.220001220703125,-89.40999603271484,-81.53499603271484,24.70001220703125,0,0.06557796899200796,-1.089080329577155,346.42999267578125,-1.6658533600809846,340.1199951171875,1.5740757601921478,329.17999267578125,0.06557796899200796
7366,2020-11-10,345.0199890136719,356.6099853515625,341.17999267578125,352.54998779296875,553100.0,-0.021802621495585428,-1.0289285133858077,1.7593460109663666,71.74411861116013,65.22264667136099,-34.17551872941499,-44.0431785540286,-70.76116476621638,-72.20052701820043,26.83709888085859,15.42999267578125,12.33640562355879,39.074490356445324,-7.8144816220163875,85.96346233490704,15.630004367214497,62.51897634567615,-45.72921467889836,61.3471265912068,-0.9848184300610185,23.444485989230845,11,-23.220001220703125,-30.159988403320312,-80.48749160766602,-73.8449935913086,30.410003662109375,1,0.09231350970292196,-3.2479115242827374,352.7099914550781,-1.089080329577155,346.42999267578125,-1.6658533600809846,340.1199951171875,0.09231350970292196
7367,2020-11-11,356.2699890136719,356.7300109863281,345.6199951171875,348.6700134277344,297100.0,0.03260680644087022,1.6079789672760616,-1.0092930701174907,72.24365614687683,66.96555134100345,-38.31309301419452,-52.34572057372867,-81.4740950704421,-82.7891573510799,27.867963114772344,11.71002197265625,13.493546628265563,46.749490356445335,-4.078960366306603,97.57794107919727,21.335264995069394,72.16371571782128,-50.65029345514915,78.76851514326934,19.90425956104267,25.414225361375966,11,-34.470001220703125,-38.56500244140625,-90.48249435424805,-85.0949935913086,16.730010986328125,2,0.05296552114032127,-1.0289285133858077,345.0199890136719,-3.2479115242827374,352.7099914550781,-1.089080329577155,346.42999267578125,0.05296552114032127
7368,2020-11-12,340.7799987792969,354.2900085449219,339.7699890136719,353.6700134277344,316700.0,-0.04347823479956536,1.0552037528185014,-1.69606000738849,63.513716224667526,68.86200272714899,-16.954200839853343,-34.408649479728865,-65.84806940809369,-66.70486982809075,28.943459470108095,16.5,15.771996728242812,28.58600006103518,-22.94359715916147,80.11559728123183,2.821201450936826,54.35079867113353,-29.464274119399875,9.12881756103518,-43.4628624376455,25.76479861009833,11,-15.745010375976562,-20.625,-73.10250091552734,-69.6050033569336,35.1300048828125,3,0.10792886586961092,1.6079789672760616,356.2699890136719,-1.0289285133858077,345.0199890136719,-3.2479115242827374,352.7099914550781,0.10792886586961092
7369,2020-11-13,345.8599853515625,347.7300109863281,341.67999267578125,344.3500061035156,228900.0,0.014906938759500443,1.3047554829596648,-0.11714333065012549,68.99985310066123,70.48900994157955,-13.723271915685245,-37.234481135234944,-69.92069218218495,-70.99100337223695,29.403357470341252,6.95001220703125,19.266665726553924,31.022987365722656,-21.76846383134381,83.81443856278912,4.627261767189452,57.41871296425586,-29.417834500428626,26.698803111428642,-27.657173059363718,26.395725598533232,11,-11.789993286132812,-24.379989624023438,-77.30998992919922,-74.68498992919922,34.100006103515625,4,0.10871453101258788,1.0552037528185014,340.7799987792969,1.6079789672760616,356.2699890136719,-1.0289285133858077,345.0199890136719,0.10871453101258788
7370,2020-11-16,345.9800109863281,348.4200134277344,342.0899963378906,347.94000244140625,292700.0,0.00034703533177915524,3.335608206264436,-1.2980254249277472,72.16923565222164,70.9781577481312,-6.200814820009214,-34.85634613791831,-68.7307193440264,-70.35855552018245,29.598255323672213,6.33001708984375,22.56444433421956,28.422512817382824,-24.925331310050296,81.77035694481594,1.7485907536662353,55.09643488109941,-24.924076563081087,36.61564815581219,-22.140849412924617,26.673922063716574,11,-6.115020751953125,-24.500015258789062,-77.80751037597656,-74.80501556396484,33.759979248046875,0,0.10830105795384748,1.3047554829596648,345.8599853515625,1.0552037528185014,340.7799987792969,1.6079789672760616,356.2699890136719,0.10830105795384748
7371,2020-11-17,340.7900085449219,342.5400085449219,338.5,341.7699890136719,323300.0,-0.015000873682298743,2.2063311373764773,0.49999221486959905,71.54818733951888,71.14368342553267,2.6492599602535734,-27.454180119829175,-61.90005146804293,-64.32333711023966,29.622214703622525,7.480010986328125,27.620246176513888,20.93450927734375,-32.25048627387423,74.11950482856173,-5.65798849826524,47.52700705295274,-15.581668906772961,12.561750767124066,-49.72942806282316,26.592497775608987,11,6.9299774169921875,-19.310012817382812,-71.82001495361328,-69.6150131225586,36.100006103515625,1,0.10745618767857845,3.335608206264436,345.9800109863281,1.3047554829596648,345.8599853515625,1.0552037528185014,340.7799987792969,0.10745618767857845
7372,2020-11-18,337.5799865722656,343.94000244140625,337.57000732421875,343.1199951171875,211400.0,-0.009419354711607153,-1.2913787330738957,5.653182610861983,68.18145101445467,70.77579586203778,8.019459081963703,-21.75889824036011,-57.241429864646136,-60.36807961604302,29.88342550824442,6.3699951171875,31.72702555997165,15.438487243652332,-36.59783720719497,67.47481169449964,-10.57967498177129,41.456649469075955,-8.63448224070504,0.05968449353052944,-61.8819261749266,26.01816222542365,11,12.495010375976562,-16.099990844726562,-67.36748504638672,-66.40499114990234,45.010009765625,2,0.11212159372313102,2.2063311373764773,340.7900085449219,3.335608206264436,345.9800109863281,1.3047554829596648,345.8599853515625,0.11212159372313102
7373,2020-11-19,358.3900146484375,367.6600036621094,333.05999755859375,336.010009765625,1189700.0,0.06164473281569105,-1.4469568783182976,-4.039705841848679,77.10100118697882,71.12520285490737,-11.092969454369552,-40.097702843048694,-76.14838802574798,-80.36656887696893,30.45607605987708,34.600006103515625,32.99637820187479,33.3745147705078,-20.05508754621735,86.80411708723295,6.659713612145254,60.08931592887035,-26.081062092806405,73.20812896408717,4.780544511200773,26.71480115836256,11,-8.030014038085938,-34.37001037597656,-88.1775131225586,-87.21501922607422,19.649993896484375,3,0.04076560382379557,-1.2913787330738957,337.5799865722656,2.2063311373764773,340.7900085449219,3.335608206264436,345.9800109863281,0.04076560382379557
7374,2020-11-20,354.989990234375,363.4200134277344,354.1600036621094,363.4200134277344,694100.0,-0.009486939577258435,1.196912049523051,-0.37667655737794337,73.47586895682602,70.99745424815174,-7.097381850345926,-34.42469018590384,-70.86232895498563,-76.09117275996357,30.794173392835837,9.260009765625,33.173439494526576,27.410990905761707,-26.63279765223467,81.45477946375809,0.38909662676348944,54.432885184759925,-21.92999267578125,63.381470541281196,-2.742555567321027,27.021894278998204,11,-4.6299896240234375,-30.649993896484375,-82.80749130249023,-83.81499481201172,28.760009765625,4,0.058931276946491806,-1.4469568783182976,358.3900146484375,-1.2913787330738957,337.5799865722656,2.2063311373764773,340.7900085449219,0.058931276946491806
7375,2020-11-23,362.6900024414063,368.7900085449219,358.54998779296875,367.1000061035156,590100.0,0.02169078683584158,1.6290139973282458,0.5231306677285577,69.16158377046108,70.71050593251852,-14.787966125490414,-38.79019241821976,-76.58985464566666,-82.9229859199366,31.867182110572713,13.800018310546875,32.492285707642395,31.731503295898506,-22.21379023375954,85.67679682555655,4.758856531069455,58.70415006072756,-29.630004882812557,82.92750006192358,19.151829629103794,26.972646764829037,11,-11.764999389648494,-37.78500366210943,-86.51250076293951,-91.51500701904303,21.639984130859318,0,0.047616391125812285,1.196912049523051,354.989990234375,-1.4469568783182976,358.3900146484375,-1.2913787330738957,337.5799865722656,0.047616391125812285
7376,2020-11-24,373.4700012207031,378.8200073242188,362.3599853515625,368.8299865722656,566700.0,0.029722348856413117,1.1460225758063982,-1.0521566429308058,69.38292037362567,70.39264640215728,-23.5885142240615,-45.25999575019034,-85.43130899436176,-92.86851005221234,34.0377790930839,16.460021972656307,31.160198073512504,38.302001953125,-15.085720638780117,91.68972454503012,11.608140657172441,64.99586324907756,-35.40780212402342,88.3085555905309,27.7926327736484,26.693861295952566,11,-17.529998779296875,-43.550003051757756,-93.8750114440918,-100.37500762939453,4.660003662109375,1,0.01678846759626773,1.6290139973282458,362.6900024414063,1.196912049523051,354.989990234375,-1.4469568783182976,358.3900146484375,0.01678846759626773
7377,2020-11-25,372.7300109863281,379.9100036621094,369.2900085449219,375.6900024414063,345000.0,-0.0019813913619737278,-1.1585363962572535,-0.6379271789745197,65.67034646883587,70.63227198484265,-22.650020474315227,-39.65962207709799,-82.61469705368052,-91.17219837473976,36.95870246017393,10.6199951171875,29.141307602890492,33.185511779785145,-17.22274223528018,83.59376579485047,7.981384772252454,58.389638787317836,-28.146562573242136,84.67451069287596,27.232483117495235,25.204127007532673,11,-16.245010375976562,-42.2650146484375,-91.59000778198242,-99.31501007080078,7.839996337890682,2,0.011160903440807113,1.1460225758063982,373.4700012207031,1.6290139973282458,362.6900024414063,1.196912049523051,354.989990234375,0.011160903440807113
7378,2020-11-27,377.0,381.2099914550781,375.1199951171875,377.0199890136719,206000.0,0.011455983923517543,-2.2222213251737806,0.006753064654150169,64.98381830550824,70.18604589649232,-23.738220954852977,-39.244859418256624,-84.78107421505968,-94.49843044334045,39.40604837864551,8.47998046875,28.102595694003526,33.204000854492165,-14.584544332092321,80.99254604107665,9.309728261199893,57.098273447784436,-26.05777164208979,84.43625377098155,30.640123833846445,23.894272593292243,11,-19.865005493164062,-45.885009765625,-95.03250503540039,-103.42000579833984,17.820007324218807,4,0.014827576493078531,-1.1585363962572535,372.7300109863281,1.1460225758063982,373.4700012207031,1.6290139973282458,362.6900024414063,0.014827576493078531
7379,2020-11-30,378.4200134277344,380.2200012207031,369.010009765625,378.4800109863281,603300.0,0.0037666138666694327,5.333367816686494,3.001526717557252,63.23211495583043,69.19303248578218,-22.410596493386947,-34.99429474523697,-84.0366360927228,-95.03349101652566,41.97040780064886,11.209991455078125,26.129582783788123,29.88501434326173,-11.099466617636267,70.86949530415973,9.392773862812703,50.37725482371076,-21.424232450390605,87.68765411980505,35.99543627355813,20.492240480449002,11,-21.285018920898438,-47.305023193359375,-95.95251846313477,-104.34001922607422,30.67999267578125,0,-0.0010041881225318905,-2.2222213251737806,377.0,-1.1585363962572535,372.7300109863281,1.1460225758063982,373.4700012207031,-0.0010041881225318905
7380,2020-12-01,372.1700134277344,382.7099914550781,370.8299865722656,381.6300048828125,403700.0,-0.0165160397923656,1.0447575000722233,157.67293997965413,64.1834713547612,68.374730709698,-13.471533056618398,-23.731187847560932,-75.41097847100741,-87.90450147009773,44.33015747675195,11.8800048828125,26.350992314045868,19.680014038085915,-13.241310108797734,52.60133818496956,3.2193519646440905,36.14067611152774,-10.331390354843734,48.20651171439754,-2.1708840432966596,16.46066207344182,12,-14.285018920898438,-40.305023193359375,-88.0825080871582,-96.47000885009766,33.29998779296875,1,0.03111477592085521,5.333367816686494,378.4200134277344,-2.2222213251737806,377.0,-1.1585363962572535,372.7300109863281,0.03111477592085521
7381,2020-12-02,367.2099914550781,373.010009765625,364.5700073242188,370.7099914550781,385600.0,-0.013327301485076104,1.0839417983437556,0.3699791925415746,56.11719391505734,67.03425769865386,-4.883243841713636,-15.801695604618942,-68.19839856975113,-82.00285818803525,44.64688808129739,8.440002441406193,25.328414263850732,12.320492553710949,-17.21181964170188,41.85280474912378,-2.4456635439954653,27.086648651417363,15.5,14.553398237919286,-30.901211780966708,14.766156097706405,12,-9.324996948242188,-35.345001220703125,-83.12248611450195,-91.5099868774414,46.58001708984375,2,0.046621811812225245,1.0447575000722233,372.1700134277344,5.333367816686494,378.4200134277344,-2.2222213251737806,377.0,0.046621811812225245
7382,2020-12-03,372.3699951171875,374.7099914550781,366.0199890136719,368.0,263500.0,0.01405191520432969,-1.0864308794759634,-1.2485700334821428,69.97088699175228,66.24202278807311,-5.128638863509025,-18.509078965450612,-70.9123994564577,-86.35683548663587,44.676741439222276,8.69000244140625,24.121461726134726,15.320996093750011,-12.566251224422103,43.208243411922126,1.3773724346639824,29.26461975283604,10.339996337890625,42.998867786766894,-6.7594530876274845,13.943623659086045,12,-3.93499755859375,-40.5050048828125,-88.28248977661133,-96.66999053955078,35.58001708984375,3,0.015468512074428231,1.0839417983437556,367.2099914550781,1.0447575000722233,372.1700134277344,5.333367816686494,378.4200134277344,0.015468512074428231
7383,2020-12-04,378.4700012207031,380.95001220703125,375.0,376.0199890136719,255900.0,0.016381572585073334,-1.6503452775814258,0.5606441520712869,70.3532391204888,65.89506391736899,-9.030400396506991,-22.755366159217488,-74.48022811810847,-91.63414557021974,44.211513237571566,8.58001708984375,23.640599838587036,19.503501892089844,-8.753961724294925,47.76096550847461,5.374770083897431,33.63223370028226,3.877190551757792,76.62627373988697,22.96168458746314,14.128731808192386,12,-7.8400115966796875,-46.605010986328125,-93.8375015258789,-102.7699966430664,33.980010986328125,4,0.005548672541396682,-1.0864308794759634,372.3699951171875,1.0839417983437556,367.2099914550781,1.0447575000722233,372.1700134277344,0.005548672541396682
7384,2020-12-07,373.8299865722656,379.8500061035156,372.510009765625,378.2799987792969,321100.0,-0.012259927163240869,-1.0705308104199307,-1.8163224633168082,66.4539370249102,65.59421427897445,-1.6057499292147668,-16.819718059594265,-67.52864065776538,-86.18208061382859,43.44840628678692,7.339996337890625,24.108094274951043,13.493487548828114,-14.861485869411354,41.84846096706758,-0.6839991602916484,27.670974257947876,8.161661511230477,51.04733929890246,-4.576624391443147,14.177486709119744,12,-1.2949981689453125,-41.964996337890625,-89.1974868774414,-98.1299819946289,38.1500244140625,0,0.05614857423401354,-1.6503452775814258,378.4700012207031,-1.0864308794759634,372.3699951171875,1.0839417983437556,367.2099914550781,0.05614857423401354
7385,2020-12-08,375.8399963378906,377.25,371.2699890136719,373.6300048828125,207500.0,0.005376801855986102,1.377738543771197,-0.4966259309550261,71.51622468394032,65.83124809123163,-1.7369253647785854,-17.927173149770567,-67.25599925067667,-87.44696919569003,42.122267087759205,5.980010986328125,21.370948733647197,14.346997070312511,-14.579284599342884,43.27327873996791,-0.11614376451518638,28.81013790514021,5.803218930419916,68.80333122182051,7.412874398782009,14.463140834827698,12,-2.1999969482421875,-40.74000549316406,-90.78749465942383,-100.1399917602539,33.3800048828125,1,0.0884951311454445,-1.0705308104199307,373.8299865722656,-1.6503452775814258,378.4700012207031,-1.0864308794759634,372.3699951171875,0.0884951311454445
7386,2020-12-09,376.8699951171875,382.9599914550781,374.3999938964844,377.8999938964844,215000.0,0.0027405246629761404,-1.867670287539936,-0.46606459809160833,74.78235996370388,66.84369403510586,-2.496443594060054,-17.337613888054932,-65.8914451800976,-87.77034535463099,42.00261956798037,8.55999755859375,19.72886797486757,13.784495544433582,-14.828483488633765,42.39747457750093,-0.5219939721000628,28.090985060967228,-12.299987792968693,64.04961357617684,-4.888148399908644,14.306489516533661,12,-3.1049957275390625,-32.61000061035156,-91.71749496459961,-101.16999053955078,28.970001220703125,2,0.07588825450172143,1.377738543771197,375.8399963378906,-1.0705308104199307,373.8299865722656,-1.6503452775814258,378.4700012207031,0.07588825450172143
7387,2020-12-10,375.1400146484375,378.9400024414063,369.2900085449219,372.80999755859375,292300.0,-0.004590390562167368,-1.0597649786995782,-2.262155195401618,63.914256799647916,66.72485386778804,-0.43432722150021164,-14.884594790087817,-61.52938670640833,-85.28744964148837,41.662244177736994,9.649993896484432,18.658395928689117,11.11101379394529,-17.798622041308363,40.02064962919894,-3.3438041236815366,25.565831711572116,-10.20220764160149,42.794538529885834,-24.545415126081004,14.454817917626816,12,-1.3750152587890625,-25.08502197265625,-80.8225212097168,-90.27501678466797,31.409973144531307,3,0.10302818251128243,-1.867670287539936,376.8699951171875,1.377738543771197,375.8399963378906,-1.0705308104199307,373.8299865722656,0.10302818251128243
7388,2020-12-11,377.55999755859375,378.6000061035156,370.3399963378906,372.7799987792969,162100.0,0.006450879180201818,1.4081605416635155,2.051486574983628,69.05927963904641,67.37231661036759,-3.0916397038018886,-15.186448240127504,-61.42897587485891,-86.99219929315797,41.88676016655449,8.260009765625,16.77517341164878,11.691996765136707,-15.626116826232021,39.010110356505436,-1.9670600305476569,25.35105356082107,-12.261746862792904,60.49743491286741,-7.039898555337807,13.659056795684352,12,-3.7949981689453125,-19.650009155273438,-79.86249923706055,-89.31499481201172,28.6400146484375,4,0.0804905573814696,-1.0597649786995782,375.1400146484375,-1.867670287539936,376.8699951171875,1.377738543771197,375.8399963378906,0.0804905573814696
7389,2020-12-14,383.4599914550781,386.739990234375,379.8399963378906,379.8399963378906,309100.0,0.015626639301396628,-2.8121564660259653,0.7573213476259489,68.08917234696159,67.80628338727874,-9.16536533961397,-19.104616449957348,-64.69869060706321,-92.11479280688047,42.28207006510111,9.17999267578125,15.779091222607292,15.711990356445312,-10.976450859194529,42.400431572085154,2.367769748625392,29.056210964265233,-17.808505944091735,81.20342566732133,14.967894255804268,13.344220607819926,12,-7.80499267578125,-23.55999755859375,-78.15999984741211,-88.12999725341797,25.3800048828125,0,0.07560116152391161,1.4081605416635155,377.55999755859375,-1.0597649786995782,375.1400146484375,-1.867670287539936,376.8699951171875,0.07560116152391161
7390,2020-12-15,383.45001220703125,388.9200134277344,380.0,388.0700073242188,311700.0,-2.602422226372081e-05,1.8227857880962268,-1.2762434665317979,60.698986258578984,68.31537142544781,-8.255169023796157,-17.01596425248738,-62.30090676363852,-91.22808743236374,42.70513678608052,8.920013427734375,14.56611885471358,13.828511047363293,-11.659583010009612,39.3166051047362,1.0844640186768402,26.572558076049745,-16.95498650710931,72.1344887413018,8.332028275138114,12.744047028686447,12,-5.980010986328125,-22.460006713867188,-75.84501266479492,-85.81501007080078,19.17999267578125,1,0.0744034368784765,-2.8121564660259653,383.4599914550781,1.4081605416635155,377.55999755859375,-1.0597649786995782,375.1400146484375,0.0744034368784765
7391,2020-12-16,377.4100036621094,383.0400085449219,375.2300109863281,382.1099853515625,474300.0,-0.015751749517902702,1.3810866258216683,1.0173131291779938,54.50519104332039,66.59696076451094,-0.6885380329534314,-8.529102349612117,-53.95723374209791,-84.3912238050226,43.32950569436346,8.220001220703125,13.34848431889202,5.9575027465820085,-15.797876800774532,27.71288229393855,-4.92018702709629,16.835192520260307,-9.569478698518708,41.36522209577822,-18.97926808075546,10.877689773678277,12,1.69500732421875,-16.419998168945312,-60.7650146484375,-72.70500946044922,17.75,2,0.08428498781148597,1.8227857880962268,383.45001220703125,-2.8121564660259653,383.4599914550781,1.4081605416635155,377.55999755859375,0.08428498781148597
7392,2020-12-17,375.42999267578125,380.1300048828125,372.2099914550781,378.0,819500.0,-0.0052463129411397524,1.3191782168485207,0.5468121992870546,48.41892592929514,64.15981485437831,1.979328395635946,-3.76089543539058,-49.86216179488508,-81.58329247367305,43.78573699550984,7.920013427734375,12.422120498720233,2.084991455078125,-12.747409962458221,16.91739287261447,-5.3312092536900195,9.50119216384627,-6.324698404341973,27.395003531363432,-28.666818125570604,7.41620070876817,12,3.675018310546875,-14.439987182617188,-57.099998474121094,-70.7249984741211,15.92999267578125,3,0.08100046414877471,1.3810866258216683,377.4100036621094,1.8227857880962268,383.45001220703125,-2.8121564660259653,383.4599914550781,0.08100046414877471
7393,2020-12-18,373.0,378.5,369.20001220703125,377.42999267578125,900400.0,-0.006472558727825928,1.8310433562795536,1.7237276462345927,44.65059905652137,61.737221746779554,3.969207697517618,-0.18997896390050073,-45.38265440698001,-78.37373703236392,43.05526994842872,9.29998779296875,12.839722319498549,-1.07550048828125,-14.14048337721755,11.98948240065505,-7.607991932749371,5.456990956186871,15.920013427734375,19.269713781656954,-31.43706341466453,6.532491444468147,12,6.0600128173828125,-12.009994506835938,-53.24751281738281,-68.29500579833984,20.029998779296875,4,0.08994634797042567,1.3191782168485207,375.42999267578125,1.3810866258216683,377.4100036621094,1.8227857880962268,383.45001220703125,0.08994634797042567
7394,2020-12-21,375.9100036621094,376.7300109863281,363.0,366.0,505600.0,0.00780161839707616,1.37748731078471,-2.2370248412118876,53.9518064829851,59.785619724451195,1.5480801051804178,-1.5308353394517553,-46.32536061726091,-80.49690608549827,42.04503416565426,13.730010986328125,11.690441969775577,0.7885025024414176,-8.704118422543559,10.281123427426394,-3.9578079600510705,5.534812964933906,12.61560974121096,49.807087091612736,-1.1657269487532034,4.746310462492481,12,0.0500030517578125,-14.919998168945312,-53.31501007080078,-71.20500946044922,11.91998291015625,0,0.08057781982346057,1.8310433562795536,373.0,1.3191782168485207,375.42999267578125,1.3810866258216683,377.4100036621094,0.08057781982346057
7395,2020-12-22,379.9599914550781,387.2799987792969,375.6600036621094,377.5,474600.0,0.010773822865882243,-2.7850244787395315,0.24823315297892717,63.736271684852724,58.558276582356626,-2.07414522002324,-4.448750201480493,-48.45743949931477,-83.82112995537426,41.02605745840713,11.6199951171875,10.076421682806995,3.9749908447265625,-3.7297991766749874,11.679780866128112,0.12259583402578755,7.8273858554273374,7.544597412109397,69.85169813739698,13.68250832224173,3.852395010700778,12,-3.9999847412109375,-18.969985961914062,-52.18499755859375,-75.25499725341797,17.3699951171875,1,0.07600801540239766,1.37748731078471,375.9100036621094,1.8310433562795536,373.0,1.3191782168485207,375.42999267578125,0.07600801540239766
7396,2020-12-23,379.739990234375,384.6000061035156,377.4400024414063,382.6099853515625,191100.0,-0.0005790115424011422,1.0905008420133309,-1.1666687342604425,58.885942034958,57.99957494183552,-1.5692451696454555,-3.9367729066385664,-46.23354138817416,-82.86879701428325,39.592710511516486,7.160003662109318,9.060499864543942,3.4414901733398438,-4.3422592422998605,11.225239588979548,-0.45038453448000837,7.333364881159696,7.540008544921875,68.94559751233965,10.651489285291547,3.8918747078198495,12,-3.7799835205078125,-18.749984741210938,-49.06749725341797,-75.03499603271484,25.450012207031307,2,0.060278125130592164,-2.7850244787395315,379.9599914550781,1.37748731078471,375.9100036621094,1.8310433562795536,373.0,0.060278125130592164
7397,2020-12-24,376.8900146484375,382.2799987792969,371.3999938964844,382.2799987792969,138300.0,-0.007505070993914842,3.037119449209881,1.8780464463442643,47.933033693151735,55.652214281180555,1.7378241750575967,-0.8001866365315209,-41.30828283050187,-79.35885717319343,37.81498805924455,10.8800048828125,7.34627467163682,0.383514404296875,-7.2189447517693,7.98597356036305,-3.4177151737362124,4.184743982329962,10.389984130859375,57.20764146117367,1.181518514582585,3.8012295780330905,12,-0.9300079345703125,-15.900009155273438,-42.29002380371094,-72.18502044677734,26.799987792968807,3,0.048475651525854646,1.0905008420133309,379.739990234375,-2.7850244787395315,379.9599914550781,1.37748731078471,375.9100036621094,0.048475651525854646
7398,2020-12-28,382.5899963378906,384.0,375.739990234375,380.4700012207031,251200.0,0.015123726997039233,2.344131855640807,-0.3933212168566236,61.150751598136615,54.881278642422224,-3.546578178091238,-6.387392144446494,-44.905844018794596,-84.42545280173192,35.939543289977586,8.260009765625,5.371470681720666,5.803996276855457,-2.2711841454941464,13.879176699205061,1.7664060656806555,9.84158648803026,3.7188024902343955,80.6836792537019,23.035211115258917,4.037590211174809,12,-6.6299896240234375,-21.599990844726562,-46.8125,-77.88500213623047,24.75,0,0.022922682499848968,3.037119449209881,376.8900146484375,1.0905008420133309,379.739990234375,-2.7850244787395315,379.9599914550781,0.022922682499848968
7399,2020-12-29,378.0400085449219,385.4100036621094,376.3999938964844,384.6900024414063,185500.0,-0.011892594779060461,1.2274447080835782,-3.1367967985259666,52.63034223273695,53.98476263955089,0.17179943516441654,-1.9682460581337864,-38.4463934737845,-79.2284161945986,34.70694443725591,9.010009765625,4.780489160604077,1.273008728027321,-6.787758859344024,9.333776315398666,-2.7573750656583798,5.303392521713022,-15.040008544921875,41.81368140273198,-13.827940451181071,4.030383793685672,12,-2.9000091552734375,-6.5,-40.850006103515625,-70.79500579833984,29.069976806640625,1,0.03965186196051462,2.344131855640807,382.5899963378906,3.037119449209881,376.8900146484375,1.0905008420133309,379.739990234375,0.03965186196051462
7400,2020-12-30,383.75,385.760009765625,379.3500061035156,380.6900024414063,166100.0,0.015104198830848459,-1.2334545531878696,-0.46015043114722004,57.39787413336414,54.30617187177797,-6.1364801535187325,-7.131866819835182,-42.095102600647124,-84.19266772863222,33.31211325692909,7.720001220703125,3.7754264263446657,6.40400085449221,-1.925541752626998,14.733543461611418,2.2392295509326345,10.568772158051786,-20.301799926757838,86.00273297786202,30.12654501189094,4.1647713035596,12,-8.610000610351562,-10.014999389648438,-46.400001525878906,-76.50499725341797,36.55999755859375,2,0.010631886833265547,1.2274447080835782,378.0400085449219,2.344131855640807,382.5899963378906,3.037119449209881,376.8900146484375,0.010631886833265547
7401,2020-12-31,384.3299865722656,385.489990234375,380.4599914550781,383.7200012207031,176500.0,0.0015113656606269288,2.433454848453286,0.1993417772015595,60.13229925472317,55.60765779682553,-6.293463829185555,-6.7073957225846925,-40.66966312752402,-83.9739772081582,32.54614269442841,5.029998779296875,2.4071901285827835,6.127987670898449,-1.2838633947816334,13.539838736578531,2.422062138058436,9.833913203738462,-19.989314111328156,90.04163222108643,31.167719951341354,3.7059255328400367,12,-9.189987182617188,-8.689987182617188,-46.41498565673828,-76.51998138427734,40.94000244140625,3,0.03382509940466383,-1.2334545531878696,383.75,1.2274447080835782,378.0400085449219,2.344131855640807,382.5899963378906,0.03382509940466383
7402,2021-01-04,378.1300048828125,387.0,372.4599914550781,385.75,432600.0,-0.016131922842526736,1.8735208617299737,-12.492095257154293,50.580102466755456,56.26649150907377,0.36854862763084384,-0.056668304167828865,-32.3992055158223,-77.00581749170851,31.325880910731474,14.540008544921875,1.484887687530545,-0.35999450683596024,-7.246714395512299,6.526725381840379,-3.8033544511741297,3.0833654375022093,-12.932558929687502,38.995942885567544,-18.859949681686302,3.443359944338159,1,-2.9900054931640625,-2.1699981689453125,-35.20000457763672,-65.30500030517578,49.339996337890625,0,0.07156268269951238,2.433454848453286,384.3299865722656,-1.2334545531878696,383.75,1.2274447080835782,378.0400085449219,0.07156268269951238
7403,2021-01-05,380.5700073242188,381.80999755859375,374.9700012207031,376.510009765625,374700.0,0.006452813608807562,1.0917490270739423,-0.5328084199734147,46.8360072194592,55.47584714645978,-0.988695172117275,-2.4572620001001155,-32.98944404136347,-78.71058174649198,29.741418831708245,6.839996337890625,1.3688238954228495,1.9750076293946108,-4.9741817700367505,8.924197028825972,-1.4995870703210699,5.4496023291102915,-14.064408128281286,55.7772427993044,0.8385250044739507,3.47459469971567,1,-1.2300109863281818,-4.610000610351619,-37.09500885009771,-67.20000457763678,89.50997924804682,1,0.06075096479552822,1.8735208617299737,378.1300048828125,2.433454848453286,384.3299865722656,-1.2334545531878696,383.75,0.06075096479552822
7404,2021-01-06,394.8200073242188,397.1199951171875,377.2200012207031,377.2200012207031,419500.0,0.03744383352800584,-1.2613621585630388,4.33497947954715,59.489243696794134,55.0039551477866,-13.716677950548785,-15.867657343584312,-45.27654423521375,-92.16056326989099,28.794207244264914,19.899993896484375,2.181158168729212,15.175506591796932,5.464960700307358,24.886052483286505,10.320233646052145,20.03077953754172,-27.084744080037524,90.67320579314158,36.34362935925948,4.85527294574479,1,-10.56001281738287,-14.760009765625057,-50.69501495361334,-80.8000106811524,82.9199829101562,2,0.03171062454135121,1.0917490270739423,380.5700073242188,1.8735208617299737,378.1300048828125,2.433454848453286,384.3299865722656,0.03171062454135121
7405,2021-01-07,409.1000061035156,411.9599914550781,395.1499938964844,395.8999938964844,379900.0,0.03616837676508711,-1.2870725985592393,0.7500004334881729,73.25021852677132,56.59998586909919,-26.181764073946397,-29.01579434708856,-57.10934691062033,-105.55609054760532,28.257731482949616,17.139984130859318,3.898982375406433,27.792504882812523,11.5980226342258,43.986987131399246,19.69526375851916,35.889746007105884,-39.01396430949387,92.75953075553798,35.27029164414421,8.097241124293372,1,-17.420013427734375,-21.620010375976562,-64.97501373291016,-95.08000946044922,76.91000366210938,3,-0.004864387001376813,-1.2613621585630388,394.8200073242188,1.0917490270739423,380.5700073242188,1.8735208617299737,378.1300048828125,-0.004864387001376813
7406,2021-01-08,405.4700012207031,415.45001220703125,404.6400146484375,410.0,348500.0,-0.008873147955646754,-2.492745263344722,-0.3431814083386893,71.51866275096701,59.22061131996755,-20.69436541204942,-24.383440541932316,-50.836246078517945,-101.06507967429923,27.460175350970495,10.80999755859375,4.909802482473651,22.73249969482424,3.434406573595254,42.03059281605323,13.08345313420972,32.381546255438764,-31.196564460575757,76.78528455728947,14.849478918312158,9.649046560614499,1,-11.514999389648438,-16.2449951171875,-60.595008850097656,-90.70000457763672,74.1099853515625,4,0.036599492670761125,-1.2870725985592393,409.1000061035156,-1.2613621585630388,394.8200073242188,1.0917490270739423,380.5700073242188,0.036599492670761125
7407,2021-01-11,413.7900085449219,414.5400085449219,400.1900024414063,402.1199951171875,312600.0,0.02051941524445855,1.179193845512151,-2.576162598777949,76.94547269643219,60.97558033088929,-25.959583511216238,-31.262254903571034,-56.230453043410876,-108.39063651704657,27.04242059385423,14.350006103515568,5.391500716976736,29.12000732421876,5.7203979034831605,52.51961674495436,17.42020261385096,40.81981203458656,-34.57538273116603,95.89920155241552,27.38637280416377,11.699804710367788,1,-19.835006713867188,-24.56500244140625,-68.9150161743164,-99.02001190185547,63.8599853515625,0,0.0277434936361054,-2.492745263344722,405.4700012207031,-1.2870725985592393,409.1000061035156,-1.2613621585630388,394.8200073242188,0.0277434936361054
7408,2021-01-12,407.95001220703125,419.2099914550781,403.3299865722656,410.6700134277344,313100.0,-0.014113430042515418,-1.655507556639713,-0.23307610034440107,70.37652495888351,62.94737841157223,-18.041186462428527,-24.273282980716488,-47.69044432020485,-101.5987349121998,26.69478325764627,15.8800048828125,6.207988640455142,21.76051025390626,-3.562881407542534,47.08390191535506,9.098814423181864,34.42220608463066,-24.387140026082363,73.18413463495183,2.2099317801830267,12.661695830724401,1,-12.115020751953125,-16.845016479492188,-57.800018310546875,-93.18001556396484,82.98999023437506,1,0.04784897274072297,1.179193845512151,413.7900085449219,-2.492745263344722,405.4700012207031,-1.2870725985592393,409.1000061035156,0.04784897274072297
7409,2021-01-13,412.45001220703125,414.1900024414063,406.8200073242188,409.20001220703125,214700.0,0.011030763243895292,1.1901980700863013,-1.1948524049411526,70.5451216401006,64.4081836900985,-19.161897245096554,-27.921621364563066,-49.113931685426394,-105.00593432302509,25.873767271506665,7.3699951171875,8.073005160495597,24.811009216308605,-3.046505657410478,52.66852409002769,10.882251779449064,38.73976665316815,-23.89654332770425,71.90365779720395,0.7549362514743905,13.928757436859549,1,-16.615020751953125,-21.345016479492188,-61.20252227783203,-97.44001770019531,75.8599853515625,2,0.13972596110945612,-1.655507556639713,407.95001220703125,1.179193845512151,413.7900085449219,-2.492745263344722,405.4700012207031,0.13972596110945612
7410,2021-01-14,411.9800109863281,418.75,411.5499877929688,413.6199951171875,247200.0,-0.001139534990405644,-4.759939453864305,-0.5046105018028846,70.3227779797665,65.54045910399222,-15.942918273434714,-26.566722934052336,-45.81345161906768,-103.41529127896803,24.984524561439063,7.200012207031193,9.041790032809217,22.914508056640614,-6.893418744627979,52.72243485790921,8.010544656006289,37.81847145727494,-19.134628946395992,61.987462434636555,-9.049985321824508,14.903963400634302,1,-16.14501953125,-20.875015258789062,-59.78002166748047,-96.97001647949219,86.03997802734375,3,0.15961934437209657,1.1901980700863013,412.45001220703125,-1.655507556639713,407.95001220703125,1.179193845512151,413.7900085449219,0.15961934437209657
7411,2021-01-15,409.2200012207031,414.2699890136719,406.6300048828125,410.739990234375,305800.0,-0.006699377863059963,-1.2805985105559226,0.9268315376170007,70.40262968245598,67.74296212795893,-10.37165556588036,-22.452551669979243,-41.039697660162915,-99.54027051222647,24.423934308222826,7.639984130859375,10.875881675857613,18.563998413085926,-12.010134846922767,49.13813167309462,3.2769317830815794,33.85106504309027,-12.683573862650576,47.476361699294024,-24.264914401884134,15.287066630004336,1,-12.1300048828125,-18.115005493164062,-54.850006103515625,-92.84000396728516,103.47000122070301,4,0.18764969531268583,-4.759939453864305,411.9800109863281,1.1901980700863013,412.45001220703125,-1.655507556639713,407.95001220703125,0.18764969531268583
7412,2021-01-19,405.8399963378906,417.7799987792969,403.4200134277344,417.1000061035156,291500.0,-0.008259627761912802,1.275751332424093,7.4079547051619254,65.11507483971421,69.7739696413206,-2.958773518222131,-17.57876550030545,-35.964794911841466,-95.09302776945185,24.26619337177166,14.3599853515625,12.101845995884787,13.663493347167957,-16.74660738376059,44.073594078096505,-1.5415570182963165,28.86854371263223,-6.129270006254501,15.806101976339276,-52.540122721562426,15.205050365464276,1,-7.625,-14.735000610351562,-46.82749938964844,-89.13500213623047,91.77999877929688,1,0.18169719815634244,-1.2805985105559226,409.2200012207031,-4.759939453864305,411.9800109863281,1.1901980700863013,412.45001220703125,0.18169719815634244
7413,2021-01-20,406.5499877929688,411.5,405.0199890136719,409.4700012207031,241900.0,0.0017494368753321332,-1.1672237730476185,0.2593260120118767,69.50868228923258,70.88724059603598,0.4515329996346509,-16.491953016779746,-35.289376151820534,-94.8306720505268,24.4514807393928,6.480010986328125,13.323133661903057,12.695985412597736,-16.951971080651504,42.343941905846975,-2.127992834026884,27.519963659222356,-4.109364344050789,20.417332725503172,-49.166546493500974,14.823978246624621,1,0.6300048828124432,-15.444992065429744,-44.63999176025396,-89.84499359130865,92.88000488281244,2,0.17488625811919212,1.275751332424093,405.8399963378906,-1.2805985105559226,409.2200012207031,-4.759939453864305,411.9800109863281,0.17488625811919212
7414,2021-01-21,406.20001220703125,409.010009765625,402.9700012207031,407.510009765625,161600.0,-0.0008608426920326817,1.8027897755434399,0.44862723785835346,66.57807204153744,70.14589098656556,2.8893707705217366,-14.499785925015715,-33.73291414363598,-93.38107896040447,25.243648880036584,6.040008544921875,15.754443604035544,10.831509399414074,-18.041420657458616,39.704439456286764,-3.6049556290222995,25.267974427850447,13.009979248046875,20.469019240773655,-45.09489474486484,14.436465028436347,1,3.4999847412109375,-15.095016479492188,-40.362518310546875,-89.4950180053711,105.27999877929688,3,0.20861641479022142,-1.1672237730476185,406.5499877929688,1.275751332424093,405.8399963378906,-1.2805985105559226,409.2200012207031,0.20861641479022142
7415,2021-01-22,408.8399963378906,410.5799865722656,403.6000061035156,405.3999938964844,259300.0,0.006499222184941367,1.0173403776780123,-2.625960956063924,67.56487340249544,69.7065810589576,0.23314306397355722,-15.668551909171924,-35.31331397469245,-94.9412353079025,25.385271805077004,6.97998046875,18.563425172959683,12.027493286132824,-16.487230923470918,40.542217495736566,-2.229868818669047,26.284855390934695,10.045195312500027,39.63535506311638,-21.889113749889468,14.257362104801865,1,0.8600006103515625,-17.735000610351562,-41.0625,-89.20999908447266,92.77999877929688,4,0.19437922398136465,1.8027897755434399,406.20001220703125,-1.1672237730476185,406.5499877929688,1.275751332424093,405.8399963378906,0.19437922398136465
7416,2021-01-25,402.6300048828125,412.3999938964844,400.3800048828125,409.2300109863281,192500.0,-0.015189295349532839,-1.1657625953673791,-1.9186050637852416,67.55518138680543,68.66321535788796,6.702785085229948,-8.0694990304778,-27.846142838207356,-87.77827490129266,25.386261937993066,12.019989013671875,19.477142858493835,4.673001098632824,-22.773981688995377,32.119983886261025,-9.050490295181305,18.396492492446953,15.936882958984427,12.931039018666594,-49.31807389385415,13.723491393814115,1,7.1649932861328125,-11.525009155273438,-33.400001525878906,-81.90999603271484,86.9199829101563,0,0.23691722666973902,1.0173403776780123,408.8399963378906,1.8027897755434399,406.20001220703125,-1.1672237730476185,406.5499877929688,0.23691722666973902
7417,2021-01-26,395.1600036621094,404.3599853515625,394.010009765625,403.17999267578125,234600.0,-0.0185530167402137,-1.0058137299838836,1.2151487268170658,59.751371986229714,67.48264280537087,12.574557615260801,0.8847870971762859,-19.542520293653865,-79.39912707438475,25.77071790467095,10.3499755859375,17.89191801455172,-3.7104995727539176,-29.362690033014758,21.941690887506923,-16.536594802884338,9.115595657376502,22.67940886132817,6.2533707930428495,-54.46744631051598,12.826095230130425,1,11.220001220703125,-4.0550079345703125,-25.11249542236328,-70.5,84.48001098632812,1,0.2974238224772199,-1.1657625953673791,402.6300048828125,1.0173403776780123,408.8399963378906,1.8027897755434399,406.20001220703125,0.2974238224772199
7418,2021-01-27,391.3599853515625,396.4700012207031,380.6400146484375,392.989990234375,314400.0,-0.00961640417889098,2.685666375347274,0.20324278250678274,47.31197734605115,64.90118232825427,15.392484432216918,5.6660184514788625,-14.436484655179925,-74.81779242125378,25.56804168666057,15.829986572265625,16.500723248947168,-7.949017333984386,-32.713903327890876,16.815868659922103,-20.331460330937603,4.43342566296883,25.04966300640632,33.75307842426956,-22.221463901908606,12.38244299695323,1,8.33502197265625,-0.2549896240234375,-21.312477111816406,-63.32997131347656,86.79000854492188,2,0.27151475302251615,-1.0058137299838836,395.1600036621094,-1.1657625953673791,402.6300048828125,1.0173403776780123,408.8399963378906,0.27151475302251615
7419,2021-01-28,393.0299987792969,398.67999267578125,390.2900085449219,391.0499877929688,199100.0,0.004267205361412119,-3.7943184493447384,-1.2147270276342046,34.473422875151,60.91792064996365,11.932919624686576,5.456347627596301,-14.917916011234638,-75.28791151144128,25.31859029630516,8.389984130859375,13.72650366055825,-7.02850341796875,-29.91952112233463,15.86251428639713,-18.47401227015166,4.417005434214161,20.518078881909446,39.011310536738826,-11.801657385852167,11.445508852182929,1,6.1800079345703125,-1.9250030517578125,-23.004989624023438,-62.154998779296875,67.61001586914062,3,0.2707172333586487,2.685666375347274,391.3599853515625,-1.0058137299838836,395.1600036621094,-1.1657625953673791,402.6300048828125,0.2707172333586487
7420,2021-01-29,387.8299865722656,397.6900024414063,382.489990234375,390.30999755859375,298900.0,-0.013230573297666415,-1.3100316074828424,-1.2525238513586772,33.45835312702114,56.81300103269311,14.915521269803492,11.570942707443464,-8.56910971810521,-68.76714683107082,25.113603594759027,15.200012207031307,11.638992615003701,-12.432514953613293,-34.77779973008984,9.912769822863254,-23.605157341851566,-1.2598725653750193,23.085446047919163,22.63846543372752,-23.861032793530338,11.17264238823828,1,11.380020141601562,7.475006103515625,-19.35498046875,-54.504974365234375,80.52001953125,4,0.3188253324785715,-3.7943184493447384,393.0299987792969,2.685666375347274,391.3599853515625,-1.0058137299838836,395.1600036621094,0.3188253324785715
7421,2021-02-01,397.3299865722656,400.3299865722656,388.4599914550781,391.6700134277344,252500.0,0.024495269393589814,1.036024435057083,-2.2822371254537623,34.89906241040714,53.455666318325655,3.96892973775482,3.262053580364693,-16.61892426733317,-76.69747477933993,24.810372093737058,12.5,9.259708961795411,-3.58251495361327,-24.69891133666755,17.53388142944101,-14.14071314514041,6.97568323791387,11.163412610179364,70.36253177846167,28.86787788787285,10.558198191527143,2,-0.8099822998046875,-2.024993896484375,-28.85498046875,-62.67997741699219,73.18002319335938,0,0.262477064579554,-1.3100316074828424,387.8299865722656,-3.7943184493447384,393.0299987792969,2.685666375347274,391.3599853515625,0.262477064579554
7422,2021-02-02,405.1900024414063,410.30999755859375,396.3800048828125,396.3800048828125,263400.0,0.019782085759366907,-2.162314764138199,1.556544056592593,47.55837861653699,51.01674368802615,-4.462235756894756,-2.6000571118054836,-22.804036496997355,-83.0195852847067,25.58206485039074,13.92999267578125,6.960938964340016,2.924501037597736,-15.317602484790314,21.166604559985785,-6.1965507235962605,12.045552798791732,-24.549987792968807,82.74351848232837,43.387835478431676,9.121051761194021,2,-8.66999816894537,-9.885009765625057,-36.71499633789068,-70.53999328613287,75.5599975585937,1,0.20819858546179604,1.036024435057083,397.3299865722656,-1.3100316074828424,387.8299865722656,-3.7943184493447384,393.0299987792969,0.20819858546179604
7423,2021-02-03,403.6900024414063,412.1400146484375,401.7799987792969,411.0,206900.0,-0.0037019669561489943,1.160581200715363,-0.8297388858482801,41.81613736098321,48.265417612409024,-3.8113974335933563,0.7598000393883808,-20.282902147010816,-79.88425552473797,26.446932749537066,10.360015869140625,4.683108464976044,0.2685012817383381,-14.847096451902303,15.384099015378979,-7.289297585081954,7.82630014855863,-22.456588134765695,71.50082546635781,34.76428654840488,7.557798866820317,2,-7.169998168945369,-7.855010986328182,-35.21499633789068,-69.03999328613287,69.16000366210932,2,0.1881394430075216,-2.162314764138199,405.1900024414063,1.036024435057083,397.3299865722656,-1.3100316074828424,387.8299865722656,0.1881394430075216
7424,2021-02-04,407.3399963378906,409.3599853515625,403.30999755859375,404.4700012207031,180400.0,0.009041576146077812,-1.3314007502969436,-0.39261232225905607,45.908277205042566,45.85912914602537,-8.138532610977109,-2.0070370644139075,-22.73868514849528,-81.86939591965046,26.11042546308855,6.04998779296875,3.200283851911877,3.2924957275390625,-11.352909893195545,17.93790134827367,-4.0302070828282694,10.615198537906394,-24.870318017578143,83.81108142268407,48.19206989489704,7.3227028103673035,2,-10.819992065429688,-11.5050048828125,-38.864990234375,-72.68998718261719,70.76998901367188,3,0.17383512101732457,1.160581200715363,403.6900024414063,-2.162314764138199,405.1900024414063,1.036024435057083,397.3299865722656,0.17383512101732457
7425,2021-02-05,407.1099853515625,411.8900146484375,405.6000061035156,409.2699890136719,232100.0,-0.0005646658525948478,-1.428592469526385,-0.7526157968610437,48.05241337815479,43.69215492284196,-9.141005347160842,-2.0382602801702205,-21.540746359244736,-79.97972411127529,24.923073772666772,6.290008544921875,1.2426518555688517,3.161985778808571,-11.365451380126217,17.68942293774336,-4.101732800658851,10.425704358275993,-23.453493578125006,78.75834303116063,42.795206978171336,7.263718579467403,2,-10.719970703125,-11.274993896484375,-33.769981384277344,-72.45997619628906,66.79000854492188,4,0.13148788097312036,-1.3314007502969436,407.3399963378906,1.160581200715363,403.6900024414063,-2.162314764138199,405.1900024414063,0.13148788097312036
7426,2021-02-08,420.30999755859375,420.30999755859375,410.010009765625,411.9599914550781,187400.0,0.03242370042982934,1.4670611411007517,-3.8657370123906807,61.306451420600176,43.86494152666091,-21.869144981518275,-14.829825878586803,-33.94701364382564,-91.52546513811865,23.71835798365714,13.20001220703125,-0.07074422444537731,15.619998168945301,-0.6465820943083145,31.886578432198917,7.486708037318522,23.75328830057208,-35.514164870156264,100.0,58.947164591253724,8.133290131626794,2,-19.834991455078125,-23.925003051757812,-45.87249755859375,-85.33999633789062,52.970001220703125,0,0.11429661160563942,-1.428592469526385,407.1099853515625,-1.3314007502969436,407.3399963378906,1.160581200715363,403.6900024414063,0.11429661160563942
7427,2021-02-09,425.2699890136719,425.3999938964844,418.0700073242188,419.5199890136719,305500.0,0.011800793423636602,1.4392594548482567,0.6886222511357282,63.716292151162094,45.68764317167324,-24.70708580379801,-19.9062734668006,-38.01540359477042,-94.73269759362688,23.083848970440247,7.329986572265568,-1.6440751129649698,20.00599060058596,1.704457344944899,38.30752385622702,10.85522397276543,29.15675722840649,-38.34330643302502,99.44959818083154,53.48202726235057,9.150766627820541,2,-21.324996948242188,-26.339996337890625,-49.87998962402344,-90.29998779296875,35.839996337890625,1,0.10637952811313633,1.4670611411007517,420.30999755859375,-1.428592469526385,407.1099853515625,-1.3314007502969436,407.3399963378906,0.10637952811313633
7428,2021-02-10,427.4700012207031,429.260009765625,422.1900024414063,425.8800048828125,470600.0,0.005173212932644722,1.7350054010660245,0.27652110224184784,65.17332829424339,49.09874377379461,-23.74306053032518,-21.680485599936446,-39.417522640960385,-95.18177677430049,22.241225497040674,7.070007324218693,-2.725813959299728,21.230003356933594,0.41586615876036603,42.04414055510682,10.822934757847008,31.63707195602018,-37.465453734789264,93.10208977691015,42.09528295813205,10.407068599086609,2,-21.595001220703125,-25.354995727539062,-51.91999816894531,-92.5,32.480010986328125,2,0.12464032242531187,1.4392594548482567,425.2699890136719,1.4670611411007517,420.30999755859375,-1.428592469526385,407.1099853515625,0.12464032242531187
7429,2021-02-11,470.0799865722656,477.67999267578125,441.010009765625,445.5299987792969,562600.0,0.09967947512078856,-1.1833891172334092,15.440279457208115,77.82116919473121,54.02794555909573,-60.65236208265628,-62.980657536328295,-80.763810531417,-135.77479930050254,22.09996250319484,50.209991455078125,-1.4720710093489515,60.9584899902344,25.629200985258365,96.28777899521043,43.29384548774641,78.62313449272239,-76.14989285838067,89.45614939051626,35.48204704486119,17.664644502488006,2,-37.00999450683594,-42.62998962402344,-92.42998504638672,-135.1099853515625,-6.30999755859375,3,0.005892655740246333,1.7350054010660245,427.4700012207031,1.4392594548482567,425.2699890136719,1.4670611411007517,420.30999755859375,0.005892655740246333
7430,2021-02-12,477.739990234375,479.17999267578125,464.0,470.4599914550781,497700.0,0.0162951069624655,1.9881864575292185,0.2965377759324958,83.678565896416,59.447890390874484,-60.58898576744912,-68.99910787743363,-86.84356510961186,-141.23434477039302,21.705862629427603,15.17999267578125,1.70417518340264,65.33049468994142,18.509758245794387,112.15123113408845,41.92012646786793,88.7408629120149,-73.75990864506247,97.91816857425475,37.1515732956092,23.410368222073508,2,-39.959991455078125,-47.829986572265625,-95.57999420166016,-138.6699981689453,-15.089996337890625,4,0.0007744696377751659,-1.1833891172334092,470.0799865722656,1.7350054010660245,427.4700012207031,1.4392594548482567,425.2699890136719,0.0007744696377751659
7431,2021-02-16,486.010009765625,488.5299987792969,474.4800109863281,478.1199951171875,532800.0,0.017310712312764043,1.1732398687719796,1.0837934026686118,90.44605734995898,64.21318802792138,-61.41534688295485,-75.07012713307313,-93.24475509758167,-147.2901602898159,21.978390772866636,14.04998779296875,6.18661436027412,69.76101379394532,12.591111858832335,126.93091572905831,41.17606282638883,98.34596476150182,-71.50194062420684,96.4235178551242,27.573263928309302,28.584950967556484,2,-40.855010986328125,-51.42500305175781,-96.43001556396484,-139.52001953125,-22.20001220703125,1,-0.024917214925224695,1.9881864575292185,477.739990234375,-1.1833891172334092,470.0799865722656,1.7350054010660245,427.4700012207031,-0.024917214925224695
7432,2021-02-17,479.5799865722656,484.989990234375,469.9700012207031,482.4800109863281,533700.0,-0.013230227905100533,2.792934703030957,-0.36755627755859827,88.37651343194497,69.38656314691713,-48.41472334583568,-66.22797767929012,-85.14843636637158,-138.61773306654516,21.8936011760601,16.040008544921875,11.540174781756889,59.64399108886721,-3.8598037477972866,123.14778592553171,27.892093670534962,91.39588850719946,-53.228408688786885,86.50887443308557,12.6729979559411,31.751897418332234,2,-33.65998840332031,-44.99497985839844,-87.98998260498047,-131.34498596191406,-18.319976806640625,2,-0.013136469346848867,1.1732398687719796,486.010009765625,1.9881864575292185,477.739990234375,-1.1833891172334092,470.0799865722656,-0.013136469346848867
7433,2021-02-18,477.6499938964844,481.80999755859375,471.8599853515625,471.8599853515625,617900.0,-0.00402433948417158,-2.4369594206412373,-1.9965378625247296,86.727405085624,73.92202180031506,-38.9904792166426,-61.87036343268289,-81.73687094737852,-134.45119797914202,21.804229444083283,9.95001220703125,16.620170805797898,54.15899810791018,-13.980852927972023,122.29884914379238,20.089072589969078,88.22892362585128,-41.34986866967472,77.10436153576921,-1.089637032462889,34.0699255179411,2,-30.584991455078125,-43.06498718261719,-86.05998992919922,-129.4149932861328,-0.69000244140625,3,-0.03462788392394789,2.792934703030957,479.5799865722656,1.1732398687719796,486.010009765625,1.9881864575292185,477.739990234375,-0.03462788392394789
7434,2021-02-19,490.9400024414063,494.9100036621094,480.2999877929688,483.9200134277344,477300.0,0.027823738542331222,-1.0490847962540184,1.212431546379808,91.81602631109298,78.78464545953041,-43.77850853811623,-72.18744447994806,-93.21074444204697,-145.51309437342422,22.111568082256277,17.260009765625,21.108217121496693,63.21200714111336,-10.695166158133816,137.11918044036054,26.258420491489744,100.16559379073698,-46.283097446198724,87.15625768246142,1.8549308257843506,36.953586649623595,2,-38.47999572753912,-53.16499328613287,-97.47000885009771,-140.8250122070313,-23.8699951171875,4,-0.0631237831104906,-2.4369594206412373,477.6499938964844,2.792934703030957,479.5799865722656,1.1732398687719796,486.010009765625,-0.0631237831104906
7435,2021-02-22,488.30999755859375,491.45001220703125,483.5199890136719,486.25,502100.0,-0.005357080029603889,-1.1090432439451983,0.29344740491498733,89.07402198721677,81.86993107804338,-31.758760346326028,-66.71921062932796,-88.82251916123573,-140.69714871393813,22.326970759834747,7.930023193359375,26.570105117059597,56.608502197265636,-21.451437251817083,134.66844164634836,17.578532472724305,95.63847192180697,-34.60753480334387,73.53646568791802,-13.090464211694695,39.02996972454135,2,-31.819992065429688,-50.53498840332031,-94.84000396728516,-138.19500732421875,-13.480010986328125,0,-0.05025497873812679,-1.0490847962540184,490.9400024414063,-2.4369594206412373,477.6499938964844,2.792934703030957,479.5799865722656,-0.05025497873812679
7436,2021-02-23,498.0199890136719,500.2699890136719,480.4200134277344,482.6000061035156,886300.0,0.019884891776996705,-1.0070786083468333,7.485437468519451,89.24492571616415,84.70644591859914,-32.72806251194794,-72.64073486304699,-96.65841359280626,-148.11635829270278,23.065813900138306,19.8499755859375,32.351575678110635,61.54899444580076,-20.582428844234414,143.68041773583593,20.483282800783172,102.61470609081834,-36.90016889518728,92.57425443411525,5.230713281654872,41.0657116450176,2,-36.78999328613281,-57.56498718261719,-104.54999542236328,-147.90499877929688,-12.839996337890625,1,-0.07102123588902076,-1.1090432439451983,488.30999755859375,-1.0490847962540184,490.9400024414063,-2.4369594206412373,477.6499938964844,-0.07102123588902076
7437,2021-02-24,512.6900024414061,515.8200073242189,493.7300109863281,493.7300109863281,462900.0,0.029456675939430133,-1.3301694402372133,1.2295727930145866,91.46376573358701,87.62760563408177,-37.65309093148892,-82.27238078841577,-109.18945236461741,-160.28388007370455,24.76426772463376,22.08999633789074,39.04018087399777,70.34250793457022,-16.051369707040976,156.73638557618136,27.145569113764623,113.53944675537582,-43.74014854388406,92.87988326129675,3.3864275897975062,43.19693882080558,2,-34.274993896484204,-64.45999145507795,-118.59250640869129,-159.34001159667957,-20.91000366210926,2,-0.0953402731671148,-1.0070786083468333,498.0199890136719,-1.1090432439451983,488.30999755859375,-1.0490847962540184,490.9400024414063,-0.0953402731671148
7438,2021-02-25,497.6199951171875,514.9500122070311,488.9800109863281,511.30999755859375,722100.0,-0.029393994913994748,1.476868089168839,-0.7220468676814561,81.59735061593739,88.04718134754914,-12.947408527232994,-62.01290215247559,-92.18949938054692,-142.86972897423817,27.765869745880178,25.97000122070301,44.0224786853193,49.959500122070324,-36.30118031061602,136.22018055475667,6.829159905727124,93.08984033841352,-19.29611053432609,48.761255069076675,-39.738685389713474,43.13034021634318,2,-7.709991455078068,-49.38998413085932,-102.95999908447266,-135.23500061035156,-4.820007324218693,3,-0.0730677740210175,-1.3301694402372133,512.6900024414061,-1.0070786083468333,498.0199890136719,-1.1090432439451983,488.30999755859375,-0.0730677740210175
7439,2021-02-26,499.42999267578125,503.9700012207031,489.7900085449219,498.6300048828125,551600.0,0.003637308742321599,1.870442442887678,-0.05843591309736644,81.95789488807551,87.85599567995575,-11.349838148458673,-58.439176660583655,-92.19893118851724,-142.3065284441659,30.730172474571987,14.17999267578125,49.01059106691241,46.449497985839855,-38.74234809622749,131.64134406790726,3.853574944806155,89.04542102687356,-13.606883544648326,53.700515609226485,-34.54324022959473,42.59592304103369,2,-6.534988403320256,-51.19998168945307,-100.2874984741211,-131.25,-8.269989013671875,4,-0.04499129317467754,1.476868089168839,497.6199951171875,-1.3301694402372133,512.6900024414061,-1.0070786083468333,498.0199890136719,-0.04499129317467754
7440,2021-03-01,511.4800109863281,512.8499755859375,501.6499938964844,508.30999755859375,341100.0,0.024127542372829547,2.7902167233820623,3.962577248798352,81.8130955253615,86.89677769944491,-20.238852033857086,-64.03371610615238,-102.2709160073951,-152.03608318485993,33.693320029766404,13.41998291015625,54.604092205917084,52.31701507568357,-30.891004283125312,135.52503443449245,10.71300539627913,93.92102475508801,-22.5,87.74012122549621,0.9428258526834981,41.604009679404456,3,-18.58500671386713,-63.24999999999994,-111.0775146484375,-135.4450225830078,-26.170013427734375,0,-0.08682646967272467,1.870442442887678,499.42999267578125,1.476868089168839,497.6199951171875,-1.3301694402372133,512.6900024414061,-0.08682646967272467
7441,2021-03-02,501.6199951171875,516.7899780273439,498.3800048828125,516.7899780273439,264000.0,-0.019277421712193155,1.4271580599086653,-4.785463297232286,75.760833280305,85.4950354603738,-8.863824956320002,-48.44368281877479,-90.31194080789373,-139.92067692772315,37.100963445259694,18.409973144531364,54.71455928088142,37.24249877929685,-42.65537583882849,117.1403733974222,-2.706438529765819,77.19143608835952,-11.829986572265625,45.4512733230399,-38.103741477334566,39.94893730906268,3,-7.295013427734318,-52.90499877929682,-101.21749877929688,-125.48500061035156,1.279998779296875,1,-0.05340697899943814,2.7902167233820623,511.4800109863281,1.870442442887678,499.42999267578125,1.476868089168839,497.6199951171875,-0.05340697899943814
7442,2021-03-03,489.5499877929688,502.8500061035156,489.1499938964844,500.2699890136719,652600.0,-0.024062053829012386,-1.3784766097905359,0.7066587539479682,69.63809679005695,83.59622342753302,5.329620218673313,-31.336212815282863,-76.17612126053626,-125.74811116976173,39.938262353525985,13.70001220703125,53.19938377525159,20.95449218750008,-54.57465699378071,96.48364136878087,-16.810082403140314,58.71906677814047,27.239990234375057,2.0495414676329795,-76.9808119221495,37.76457459064041,3,8.994995117187557,-40.834991455078125,-89.09999084472662,-113.41499328613287,17.960021972656193,2,-0.008926555461452934,1.4271580599086653,501.6199951171875,2.7902167233820623,511.4800109863281,1.870442442887678,499.42999267578125,-0.008926555461452934
7443,2021-03-04,479.6400146484375,499.3200073242188,476.7300109863281,485.9700012207031,855300.0,-0.02024302602724659,-2.7185197836892976,0.5904837548004005,53.81302736574989,79.37366798916158,17.379169070649823,-16.279152619148476,-64.19456016154459,-113.81193771260769,42.38339371195341,22.589996337890682,49.80610666906364,7.24701843261721,-61.91021953624204,76.40425640147646,-27.331600551812414,41.825637417046835,37.149963378906364,7.264118962279582,-67.53733021689132,34.57861898442961,3,17.119979858398494,-30.925018310546818,-80.89751434326172,-103.50502014160156,25.8599853515625,3,0.02531061579538485,-1.3784766097905359,489.5499877929688,1.4271580599086653,501.6199951171875,2.7902167233820623,511.4800109863281,0.02531061579538485
7444,2021-03-05,478.1499938964844,486.1099853515625,454.1600036621094,484.80999755859375,533100.0,-0.003106539709880729,5.900659457998688,1.052135511833421,50.171995695434866,75.05122062340803,18.84599043838216,-9.710065403032445,-60.701366438905666,-110.36220941895391,44.37117695621686,31.949981689453125,46.93266140771556,2.2164978027343523,-59.79960259912082,64.23259820458946,-28.791552398193176,33.22454800366188,37.03758544921891,38.304327085421406,-32.18614604190715,31.008050200927556,3,7.324996948242244,-28.510009765624943,-82.74999237060547,-102.01499938964844,26.410003662109375,4,0.030638908466986248,-2.7185197836892976,479.6400146484375,-1.3784766097905359,489.5499877929688,1.4271580599086653,501.6199951171875,0.030638908466986248
7445,2021-03-08,460.6400146484375,478.6600036621094,460.55999755859375,478.1400146484375,336000.0,-0.0366202645018493,-1.049826848504538,2.627626182784613,40.123030247153544,69.5932322379624,35.78096906523979,12.665224433791593,-41.48094380854707,-91.04230734837637,46.251168313631595,18.100006103515625,43.93451466773422,-17.96998291015626,-71.52256623771837,35.58260041740584,-44.746274573937285,8.806308753624762,50.885910156250134,10.34650109952007,-54.5146389473601,26.77629166378105,3,24.83497619628912,-11.000030517578068,-65.48251342773438,-84.50502014160156,40.009979248046875,0,0.06625561836386451,5.900659457998688,478.1499938964844,-2.7185197836892976,479.6400146484375,-1.3784766097905359,489.5499877929688,0.06625561836386451
7446,2021-03-09,468.3500061035156,477.55999755859375,465.7799987792969,468.6199951171875,454400.0,0.016737563411555634,-3.3548949372443944,0.015427943638392857,45.67112074380907,64.50516057243152,26.171951277997607,9.21105959361796,-47.34854308773453,-96.8548981721342,47.567246482327675,16.91998291015625,38.81836357819128,-12.66199188232423,-59.03215337171309,33.70816960706463,-35.84707262701869,10.52308886237023,39.733963432617315,29.143564859095168,-31.61694224142091,23.18508074469444,3,17.124984741210994,-15.72502136230463,-71.0925064086914,-92.21501159667969,39.5,1,0.03621221572340416,-1.049826848504538,460.6400146484375,5.900659457998688,478.1499938964844,-2.7185197836892976,479.6400146484375,0.03621221572340416
7447,2021-03-10,470.510009765625,476.5499877929688,467.42999267578125,476.3399963378906,320500.0,0.004611943277378794,1.918412687561916,21.593421498813157,47.252584916184716,60.68907549468123,19.444272006929225,11.187702532101753,-47.511191719060434,-97.05438213870718,48.59071780172355,9.119995117187557,34.484040465552084,-12.763989257812511,-51.46445473050471,25.93647621487969,-32.114221994158584,6.586243478533561,34.33852181806651,36.204616425294404,-21.55952614622835,19.3502327363461,3,14.96498107910162,-13.925018310546818,-74.5975112915039,-94.37501525878906,42.97998046875,2,0.06884015952602951,-3.3548949372443944,468.3500061035156,-1.049826848504538,460.6400146484375,5.900659457998688,478.1499938964844,0.06884015952602951
7448,2021-03-11,480.75,483.8999938964844,473.92999267578125,476.8800048828125,272300.0,0.021763596994410106,-1.0409378279774102,-0.6638085815836723,45.98471066866891,56.692055025858274,7.3304961856465525,5.421965125528004,-55.77741176751567,-105.2949607449105,49.54133725650056,13.389984130859375,29.32237291175909,-5.187998962402332,-33.71147080715025,23.335472882345528,-19.449734884776262,9.073736959971598,21.057219908396576,83.22382340102604,27.97228974862793,14.261735922373937,3,4.724990844726619,-21.46501159667963,-84.8375015258789,-104.61500549316406,28.8800048828125,3,0.055663046834373286,1.918412687561916,470.510009765625,-3.3548949372443944,468.3500061035156,-1.049826848504538,460.6400146484375,0.055663046834373286
7449,2021-03-12,472.8500061035156,477.5,464.7999877929688,477.5,376300.0,-0.01643264461047189,4.462378011563856,-1.2015503264675267,44.15103245055728,52.507381350880024,12.363799860465178,14.271847318029472,-45.80806929141869,-95.51204799283471,48.16324432637996,15.950012207031193,21.478736638724797,-13.226493835449219,-41.451083594509555,14.998095923611118,-27.338788714979387,0.8858010440809494,26.098380830103736,52.65642876288727,-0.27052723217057917,14.112294879530173,3,12.624984741210994,-12.800018310546818,-76.6725082397461,-96.71501159667969,26.709991455078125,4,0.06904936761137881,-1.0409378279774102,480.75,1.918412687561916,470.510009765625,-3.3548949372443944,468.3500061035156,0.06904936761137881
7450,2021-03-15,478.1099853515625,478.80999755859375,470.6300048828125,473.3800048828125,276000.0,0.011123991075714157,1.6688372463508374,-1.0172014359687866,42.20499373805348,48.7789547350743,2.0925408891351367,9.529595750565193,-49.07899131049214,-98.81657319272949,46.69190723890434,8.17999267578125,15.629004126114125,-7.985014343261696,-36.18707318698034,20.217044500456893,-22.08604376512102,6.116015078597627,18.15109858576625,69.68582882360357,20.874528393832392,14.101029421859305,3,0.39501953125,-16.914993286132756,-81.93248748779297,-101.97499084472656,13.260009765625,0,0.05532202425678712,4.462378011563856,472.8500061035156,-1.0409378279774102,480.75,1.918412687561916,470.510009765625,0.05532202425678712
7451,2021-03-16,473.8999938964844,482.20001220703125,471.010009765625,481.1900024414063,238100.0,-0.008805487406799206,1.4038600850293865,-1.5412343862909172,33.45841422554177,44.75899000568372,2.1869170172989243,13.476779017464821,-42.90655060510085,-92.70780900220342,44.940554030470366,11.19000244140625,9.056993960923364,-11.589505004882824,-40.314406739065475,17.13539672929977,-25.95195587197412,2.7729458622084735,19.83502522433122,47.64399578825586,4.225022997636067,14.362450867091308,3,2.8400115966796875,-10.499999999999943,-77.78749084472656,-87.21499633789062,13.45001220703125,1,0.0564465084290402,1.6688372463508374,478.1099853515625,4.462378011563856,472.8500061035156,-1.0409378279774102,480.75,0.0564465084290402
7452,2021-03-17,473.2799987792969,476.010009765625,467.9400024414063,474.4200134277344,484500.0,-0.0013082826021789673,2.736108167676827,0.15638042691069415,38.161475460205565,43.01992868284546,0.2864290418854125,14.335588054118148,-40.09097466216406,-90.12594722390156,43.45860638960514,8.070007324218693,1.1714744613437347,-11.894500732421875,-41.02753486076813,17.23853339592432,-26.461017796595,2.6720163317512515,18.080519413996342,44.3979490915829,1.5863835156981452,14.566517064173102,3,-3.1450042724609375,-5.850006103515511,-74.8499984741211,-83.85000610351562,24.1300048828125,2,0.0730434571783789,1.4038600850293865,473.8999938964844,1.6688372463508374,478.1099853515625,4.462378011563856,472.8500061035156,0.0730434571783789
7453,2021-03-18,461.1099853515625,473.8500061035156,460.30999755859375,471.8200073242188,505100.0,-0.02571419341430814,-1.1998393550402355,9.394635399935803,33.0682147320434,41.119508575801966,10.674025430431072,26.564928877537227,-25.900189513775786,-76.18942089991134,41.69383792302851,13.540008544921875,-5.868108608146372,-23.237513732910145,-54.15434284489493,7.679315379074637,-38.695928288902564,-7.779099176917725,28.0185019698597,3.6545786095481336,-36.21897138284639,15.458414555992395,3,10.995010375976562,8.380004882812614,-59.67249298095703,-67.22999572753906,37.3900146484375,3,0.11359546864481063,2.736108167676827,473.2799987792969,1.4038600850293865,473.8999938964844,1.6688372463508374,478.1099853515625,0.11359546864481063
7454,2021-03-19,459.95001220703125,465.5400085449219,454.20001220703125,462.5899963378906,747100.0,-0.002515610551454106,1.6557341900164022,0.24649661201438267,24.8068665941947,39.4177126143621,10.036253740311622,26.650557197973626,-23.150650078194985,-73.29661370747834,39.2828779558575,11.339996337890625,-11.578624138507053,-22.847987365722645,-55.434863386602274,9.738888655156927,-39.14142537616243,-6.554549355282859,27.080366094832186,20.535714285714285,-12.734327836926298,16.293438010439786,3,9.099990844726562,18.949981689453182,-55.95500946044922,-63.82000732421875,41.79998779296875,4,0.10801172161599903,-1.1998393550402355,461.1099853515625,2.736108167676827,473.2799987792969,1.4038600850293865,473.8999938964844,0.10801172161599903
7455,2021-03-22,463.7699890136719,468.25,459.1600036621094,459.6300048828125,486500.0,0.008305199924467432,-2.5787481752482564,-1.5681852335649138,30.333549934496375,37.713538079994024,7.495150030691946,22.027185354166022,-25.764256189994626,-75.20631466991807,36.806091478245854,9.089996337890625,-13.46619312940146,-17.801010131835938,-51.34789416588819,15.745873902216317,-34.574452148862065,-1.0275681148098101,21.28816680980634,34.17848859514509,2.3481126400822703,16.773442017026138,3,5.2800140380859375,21.705001831054744,-33.50999450683594,-43.42999267578125,32.83001708984375,0,0.07717189424231319,1.6557341900164022,459.95001220703125,-1.1998393550402355,461.1099853515625,2.736108167676827,473.2799987792969,0.07717189424231319
7456,2021-03-23,462.6499938964844,478.8999938964844,458.75,475.80999755859375,589200.0,-0.0024149797177895893,1.083763982623597,-3.178757030495581,34.22840479221139,36.266406955108096,8.629000544908422,21.46184393077567,-23.309008257676737,-72.07023400532461,34.18481268124462,20.149993896484375,-14.84243883021611,-17.152505493164085,-50.7773776442599,16.472366657931786,-33.96494156871199,-0.3400694176161778,20.554272797311683,34.21047754485284,-1.3296792326168045,16.812436075547925,3,6.4000091552734375,22.824996948242244,-28.80499267578125,-41.55999755859375,33.980010986328125,1,0.06207716762043036,-2.5787481752482564,463.7699890136719,1.6557341900164022,459.95001220703125,-1.1998393550402355,461.1099853515625,0.06207716762043036
7457,2021-03-24,463.80999755859375,469.010009765625,457.0400085449219,463.3399963378906,324400.0,0.002507302879958262,1.2023869350260676,-0.03571436853443778,39.65762689154981,35.56339764653931,7.172967424256399,17.34120500900258,-23.360969479885455,-71.12179330427051,30.99456699406455,11.970001220703125,-13.292221838879982,-13.548501586914085,-44.07100973750261,16.974006563674436,-28.809755662208318,1.712752488380147,17.651613353301116,38.90685212801577,-0.20135700786954658,15.261254075294257,3,4.3900146484375,21.66499328613287,-23.93999481201172,-38.04499816894531,23.92999267578125,2,0.050753560011280285,1.083763982623597,462.6499938964844,-2.5787481752482564,463.7699890136719,1.6557341900164022,459.95001220703125,0.050753560011280285
7458,2021-03-25,461.260009765625,464.239990234375,451.67999267578125,457.75,349000.0,-0.005497914677112137,1.6525948078063368,7.468086487890397,39.11585803541052,35.00393382263411,7.451125189432901,17.9477146364066,-19.521455552009343,-66.56488128057936,27.970173019553958,12.55999755859375,-13.202097556715444,-14.280490112304676,-44.043562808900504,15.482582584291151,-29.16202646060259,0.6010462359932376,18.563504711282746,35.19477097803116,-3.84926320704497,14.881536348297914,3,5.67999267578125,22.974975585937557,-21.00750732421875,-35.49501037597656,17.789978027343807,3,0.07837226972017985,1.2023869350260676,463.80999755859375,1.083763982623597,462.6499938964844,-2.5787481752482564,463.7699890136719,0.07837226972017985
7459,2021-03-26,476.9599914550781,477.5199890136719,462.8200073242188,462.9100036621094,261300.0,0.03403716202805129,-1.0660578869711508,4.002834388259025,60.768014884290345,37.06649172777154,-8.498223721409488,0.5038568450842149,-33.86795935713553,-80.01326328607013,25.069547784492404,16.259979248046875,-13.142544199725535,2.5429916381835938,-25.039628366696263,30.12561164306345,-11.248318364256363,16.33430164062355,0.612041277739479,92.87287893311807,48.125139175884115,13.791310002439937,3,-10.019989013671875,7.274993896484432,-36.134986877441406,-51.19499206542969,-6.339996337890625,4,0.045161038516478236,1.6525948078063368,461.260009765625,1.2023869350260676,463.80999755859375,1.083763982623597,462.6499938964844,0.045161038516478236
7460,2021-03-29,467.0700073242188,476.9400024414063,464.1499938964844,473.6499938964844,235500.0,-0.020735458545878438,-1.0595804697539768,-0.46832685332000723,49.179065595287575,38.8132307688544,-0.37878134408066444,7.268842121459386,-22.69636217738372,-68.05690065730317,21.77704695717209,12.80999755859375,-13.94951865072278,-5.126492309570267,-26.625591338736626,16.372606719596092,-15.876041824153447,5.623057205012913,-15.390014648437557,56.5393606108002,9.412234578655841,10.74954951458319,3,-1.7800140380859943,17.16497802734375,-21.952499389648494,-38.11500549316412,15.350006103515568,0,0.07425009555731954,-1.0660578869711508,476.9599914550781,1.6525948078063368,461.260009765625,1.2023869350260676,463.80999755859375,0.07425009555731954
7461,2021-03-30,474.8299865722656,477.1499938964844,460.8200073242188,462.7799987792969,251400.0,0.0166141673118827,-1.0450866035803354,-1.831308872841635,52.58495980225625,40.41584014019337,-8.932294202459673,-2.7416504308953336,-28.969155677888068,-74.10194006567974,18.113258397296487,16.329986572265568,-13.712013217365268,3.972987365722645,-12.575578605952728,20.521553337398018,-4.30129562011507,12.24727035156036,-22.644793701171864,89.58977235820367,39.384007662994215,8.2742829858377,3,-9.539993286132812,9.404998779296932,-27.697479248046875,-45.87498474121094,-3.41998291015625,1,0.04584803013054173,-1.0595804697539768,467.0700073242188,-1.0660578869711508,476.9599914550781,1.6525948078063368,461.260009765625,0.04584803013054173
7462,2021-03-31,485.17999267578125,488.6000061035156,475.5799865722656,475.5799865722656,330200.0,0.021797288284657323,-1.7125023444478706,0.7966818115050119,52.64730491440694,42.591294604900426,-19.46357146246521,-14.161920916407439,-37.57208117947238,-82.8184438058222,15.44129883817433,13.77001953125,-13.354158184143557,14.541493225097668,-1.055921516327487,30.138907966522822,6.74278585438509,22.340200595810245,-31.996207763671862,90.73669505990685,42.860672323335294,7.798707370712571,3,-15.039993286132812,-0.9450073242186932,-34.337493896484375,-53.54499816894531,3.399993896484375,2,0.02359951436555341,-1.0450866035803354,474.8299865722656,-1.0595804697539768,467.0700073242188,-1.0660578869711508,476.9599914550781,0.02359951436555341
7463,2021-04-01,491.7799987792969,494.95001220703125,483.2900085449219,489.9200134277344,267500.0,0.013603211598063547,1.8438990986162904,0.19374835093920967,61.49084730591281,46.667292461757995,-23.753447524820956,-20.8761269869878,-42.335181664643414,-87.90466583983329,13.884304381675056,11.660003662109375,-11.313083417195116,20.534500122070312,2.680450581728735,38.38854966241189,11.607475351899552,29.461524892241073,-36.47124059570314,90.71194557803663,41.64612517963667,8.927024770170787,4,-18.464996337890625,-7.545013427734318,-28.457489013671818,-52.36999511718744,-7.739990234375,3,-0.008215072908516086,-1.7125023444478706,485.17999267578125,-1.0450866035803354,474.8299865722656,-1.0595804697539768,467.0700073242188,-0.008215072908516086
7464,2021-04-05,492.7999877929688,496.6300048828125,490.05999755859375,492.1900024414063,226000.0,0.002074075839203937,-1.6981576638675897,0.32795169652818795,59.4010139991251,49.897010691161185,-21.92978149293765,-21.86324057467334,-41.4572571985737,-87.49032403224572,13.963135970400826,6.57000732421875,-10.008821956329257,20.821989440918003,0.7152401942063875,40.92873868762962,10.768614817562195,30.87536406427381,-34.31992928750009,89.30461504897656,41.07711807068472,10.053374623355818,4,-18.644989013671932,-8.56500244140625,-23.72998046875,-53.389984130859375,-7.129974365234432,0,-0.02790178640543417,1.8438990986162904,491.7799987792969,-1.7125023444478706,485.17999267578125,-1.0450866035803354,474.8299865722656,-0.02790178640543417
7465,2021-04-06,491.1600036621094,493.9200134277344,489.010009765625,492.7999877929688,181900.0,-0.0033278899583666366,1.530906631220456,-2.6885631378828228,61.421412260202764,52.91845596538245,-17.875762932906525,-18.78253050645941,-37.98439308241154,-84.51125757254079,14.012885982757545,4.910003662109375,-6.81043053172732,17.656005859375,-3.436085209205544,38.748096927955544,7.109960325084728,28.202051393665272,-28.864950518906255,84.72493271815253,34.91900431374695,10.546045534290263,4,-17.0050048828125,-6.925018310546818,-20.597496032714787,-51.74999999999994,-26.769989013671875,1,-0.04181938348353842,-1.6981576638675897,492.7999877929688,1.8438990986162904,491.7799987792969,-1.7125023444478706,485.17999267578125,-0.04181938348353842
7466,2021-04-07,485.30999755859375,493.4400024414063,484.3299865722656,488.1000061035156,203200.0,-0.01191059137531092,-2.8357715115420192,1.7012411842422976,57.44523807635109,54.894857208138134,-9.469193415288544,-12.223480980557952,-30.131497346287688,-77.21980459934667,13.916735952853932,9.110015869140682,-2.5879245934410164,10.958000183105469,-10.61975827863165,32.53575864484259,0.16912095223693768,21.746879413974,-19.58144924142971,46.223289893543765,-4.090458071294307,10.788879230868558,4,-11.154998779296875,-1.0750122070311932,-14.747489929199162,-45.89999389648432,-13.339996337890625,2,-0.005954923956641656,1.530906631220456,491.1600036621094,-1.6981576638675897,492.7999877929688,1.8438990986162904,491.7799987792969,-0.005954923956641656
7467,2021-04-08,502.8999938964844,503.3999938964844,488.92999267578125,490.67999267578125,268900.0,0.036244867046586915,1.1891073955488662,-4.379915338590945,74.23736913369382,58.797247330169625,-23.390961449409474,-28.735781253150094,-45.23209420191358,-93.43106566677761,14.014438403512747,18.089996337890625,1.2141911277498707,26.928497314453125,1.968023006056228,51.88897162285002,14.448260160254677,39.40873446865157,-34.08129992275548,97.513672977583,39.59188214626842,12.48023715419845,4,-20.789993286132812,-25.360000610351562,-31.380004882812443,-63.00500488281244,-16.16998291015625,3,-0.06261680377124212,-2.8357715115420192,485.30999755859375,1.530906631220456,491.1600036621094,-1.6981576638675897,492.7999877929688,-0.06261680377124212
7468,2021-04-09,507.510009765625,508.0400085449219,493.5299987792969,498.8999938964844,195700.0,0.00916686403875655,2.0010319787166226,0.7045838796278954,76.52244266120621,60.54773930538249,-23.189061826503405,-32.926364137927294,-47.125311086534,-96.37421107751942,13.817129258227906,14.510009765625,4.839906281501271,30.20051269531251,1.5633675793730504,58.83765781125197,15.88194013734278,44.51908525328224,-34.54155980116542,97.76466348319668,33.66327115071766,14.318572557969741,4,-23.080001831054688,-27.650009155273438,-33.88002014160145,-67.61502075195307,-25.5,4,-0.037299802622812295,1.1891073955488662,502.8999938964844,-2.8357715115420192,485.30999755859375,1.530906631220456,491.1600036621094,-0.037299802622812295
7469,2021-04-12,505.5,508.0,501.1499938964844,507.8299865722656,193000.0,-0.003960532259360217,4.131064909533552,-0.2706135049781486,73.75073254391702,63.277924521896885,-18.66805391942046,-29.876674451613667,-42.41968207685545,-92.77320946522178,14.297058970804821,6.850006103515625,7.9557726099060915,26.558003234863293,-4.618658659076061,57.73466512880265,10.969672287893616,42.14633418183297,-27.621531834275686,89.28719447054432,20.51671290133993,15.588330946969675,4,-21.069992065429688,-25.639999389648438,-32.76250457763666,-65.60501098632807,-27.950012207031193,0,-0.042452999911133826,2.0010319787166226,507.510009765625,1.1891073955488662,502.8999938964844,-2.8357715115420192,485.30999755859375,-0.042452999911133826
7470,2021-04-13,504.55999755859375,511.3299865722656,501.5499877929688,510.0799865722656,278200.0,-0.0018595498346315464,1.438905779702344,2.369107650394897,73.90214806689991,65.64650099574618,-13.243542489234642,-28.30469886277558,-38.57176788927461,-90.2334456491846,14.792999223513071,9.779998779296818,11.635162530305706,24.295500183105446,-8.91050668282628,57.50150704903717,7.692496750139583,40.89850361607131,-22.458913739781792,74.9259666160301,1.7101868501732298,16.603003432965856,4,-11.105010986328125,-23.055007934570312,-37.002510070800724,-64.66500854492182,-19.839996337890625,1,-0.0374385290595014,4.131064909533552,505.5,2.0010319787166226,507.510009765625,1.1891073955488662,502.8999938964844,-0.0374385290595014
7471,2021-04-14,500.6499938964844,508.9200134277344,498.3500061035156,503.6300048828125,286400.0,-0.007749333441074646,-1.788925078810376,0.5398581372077467,70.37160790460366,67.61586799465692,-5.906985589911017,-23.49236450624352,-32.04559247471508,-84.64730645870316,15.008711836201172,10.57000732421875,12.23320846885332,19.047996520996094,-15.216664346648372,53.3126573886405,1.9156660871738609,36.18032695481833,-13.87228563711983,52.32144827745936,-24.191782143263588,17.13233043382221,4,-3.339996337890625,-19.145004272460938,-33.09250640869135,-60.75500488281244,-6.769989013671875,2,-0.07242580583261538,1.438905779702344,504.55999755859375,4.131064909533552,505.5,2.0010319787166226,507.510009765625,-0.07242580583261538
7472,2021-04-15,507.8500061035156,509.5700073242188,502.55999755859375,504.3599853515625,189900.0,0.014381328862095089,1.0230840705821052,-1.1711435856998023,74.50300184286797,69.06166294320751,-10.675747197798387,-29.48120291250001,-36.74521893561723,-90.06104406045347,15.492346069659721,8.920013427734432,15.059128830657869,24.519508361816406,-11.424208480261541,60.46322520389435,6.547649940777433,42.49136678285538,-17.143933314086894,80.44953452089084,-1.236906175481451,17.971858421038974,4,-10.02001953125,-26.345016479492188,-38.80001831054682,-63.755020141601506,-13.52001953125,3,-0.07065079147699971,-1.788925078810376,500.6499938964844,1.438905779702344,504.55999755859375,4.131064909533552,505.5,-0.07065079147699971
7473,2021-04-16,513.489990234375,515.6300048828125,505.3599853515625,510.9200134277344,208900.0,0.01110561004839239,1.9985431767656743,0.7363786605573578,71.48571209075796,70.40440717561115,-14.429754911070575,-32.67085531742492,-39.719370792763584,-94.19609955406855,16.707340179891354,10.27001953125,17.390532172389157,27.540492248535145,-9.2102378637137,64.29122236078393,9.16512719241075,45.91585730465954,-19.48409123969236,87.6156550948288,7.040841300852648,18.375365056124394,4,-13.509994506835938,-29.834991455078125,-42.4599990844726,-69.39500427246088,-11.8699951171875,4,-0.05211392579596863,1.0230840705821052,507.8500061035156,-1.788925078810376,500.6499938964844,1.438905779702344,504.55999755859375,-0.05211392579596863
7474,2021-04-19,509.6300048828125,518.6599731445311,506.7900085449219,513.489990234375,177000.0,-0.0075171579290195245,-1.488467911684333,-1.501953380119459,76.943535124976,72.12908749391929,-8.863458599452088,-26.243662284995025,-33.301111063192366,-88.78406416353738,18.484476456432333,11.869964599609261,19.075980955486557,21.196507263183605,-14.864303483147182,57.257318009514336,3.16610189001824,39.22691263634897,-11.731766828266473,55.53922739764755,-26.91612271228186,18.030405373165376,4,-8.13502502441412,-24.460021972656307,-37.250015258789006,-65.53501892089838,-7.709991455078125,0,-0.054196171443121055,1.9985431767656743,513.489990234375,1.0230840705821052,507.8500061035156,-1.788925078810376,500.6499938964844,-0.054196171443121055
7475,2021-04-20,499.55999755859375,511.0700073242188,496.7099914550781,505.3900146484375,209300.0,-0.0197594474966879,-1.4908897452728411,1.5103728534834446,65.21097821798233,72.99194750965611,2.819941000095298,-14.076593036013492,-20.729682574089907,-77.32775392322208,19.8020208319234,14.360015869140682,19.248981373807,9.336999511718773,-25.08538900764654,43.75938803108414,-7.874194747963884,26.54819377140143,19.099975585937386,12.984093307399231,-65.73629395687009,17.21119425968268,4,4.234985351562443,-14.390014648437557,-26.797508239746037,-54.935012817382756,1.769989013671875,1,-0.044058791482885606,-1.488467911684333,509.6300048828125,1.9985431767656743,513.489990234375,1.0230840705821052,507.8500061035156,-0.044058791482885606
7476,2021-04-21,491.3699951171875,493.6900024414063,483.6900024414063,486.80999755859375,349300.0,-0.016394432063079,1.173910159022881,-0.782158523435128,53.91128652814651,70.7334938868175,13.365476221579854,-3.8205193452498634,-10.50739457809317,-67.9571248531019,20.104015925685857,15.869995117187443,19.46067770707907,-0.289002990722679,-32.17063297593734,31.592626994491923,-16.22981798333001,15.65181200188465,27.289978027343636,21.961678895815968,-52.9568714454568,15.94081499260731,4,9.80499267578125,-6.200012207031307,-21.519996643066406,-46.745010375976506,6.730010986328125,2,-0.013533577472304548,-1.4908897452728411,499.55999755859375,-1.488467911684333,509.6300048828125,1.9985431767656743,513.489990234375,-0.013533577472304548
7477,2021-04-22,487.3500061035156,496.0299987792969,485.75,496.0299987792969,324400.0,-0.008181185366666788,1.368665311891318,-1.903508184872375,47.10647068438321,67.46505255605939,16.704377557262035,2.1644222619484026,-4.619831120917183,-62.75608376187745,20.6114789393215,10.279998779296875,19.579871489096888,-5.485992431640625,-34.66195965170766,23.689974788426355,-20.073976041674143,9.101991178392893,29.911168212890516,10.466133052214051,-59.87472146818595,14.5879836100335,4,13.824981689453125,-2.180023193359432,-17.280006408691406,-42.72502136230463,9.699981689453182,3,0.013398991889844947,1.173910159022881,491.3699951171875,-1.4908897452728411,499.55999755859375,-1.488467911684333,509.6300048828125,0.013398991889844947
7478,2021-04-23,497.4100036621094,498.0499877929688,490.010009765625,491.6199951171875,320900.0,0.02064224362902123,1.2744001139556662,-0.6670522385435931,52.69308100618513,65.1253134963114,5.655795433127139,-5.32127148890288,-12.727774666035543,-71.63272012355111,21.605868726242953,10.699981689453182,20.801821136633293,2.766505432128895,-22.372742153301942,27.90575301755979,-9.803118360586552,15.336129224844342,18.508323779296802,39.23366518427504,-27.522486729210726,12.569623792715443,4,3.764984130859375,-12.240020751953182,-28.627510070800724,-52.78501892089838,5.510009765625,4,-0.006192109260303558,1.368665311891318,487.3500061035156,1.173910159022881,491.3699951171875,-1.4908897452728411,499.55999755859375,-0.006192109260303558
7479,2021-04-26,498.5,503.0499877929688,497.4700012207031,498.3999938964844,216900.0,0.0021913438207226132,-4.693888672635325,0.017272185824895772,54.31561359381409,62.949031888190746,3.876033501237316,-4.969597633598937,-13.186461358485872,-71.54367683798705,21.952962300036894,5.639984130859432,18.927245892138956,2.7795013427734148,-20.977518668631774,26.536521354178603,-9.09900866292918,14.658011348476009,16.129194441406185,54.09055850055932,-9.963353279925293,11.878510005702589,4,2.67498779296875,-13.330017089843807,-27.702507019042912,-53.875015258789006,6.269989013671875,0,0.006258766533976834,1.2744001139556662,497.4100036621094,1.368665311891318,487.3500061035156,1.173910159022881,491.3699951171875,0.006258766533976834
7480,2021-04-27,501.75,502.8200073242188,494.4800109863281,498.6000061035156,138800.0,0.006519558676028048,2.153112614873355,31.49801647848642,59.970889103921905,61.793396465892776,0.20731927653349658,-5.784836496666628,-16.001312785471555,-73.4839741004406,22.22274156140128,8.339996337890682,16.317385567907877,4.295501708984375,-15.366110032927963,23.95711345089677,-5.535304161971794,14.126307579940544,11.6416267614062,93.28518193912844,25.861473258328303,9.830805870956189,4,-0.57501220703125,-16.580017089843807,-27.775001525878906,-55.870010375976506,4.290008544921875,1,0.00033884091227576185,-4.693888672635325,498.5,1.2744001139556662,497.4100036621094,1.368665311891318,487.3500061035156,0.00033884091227576185
7481,2021-04-28,496.6000061035156,503.0299987792969,495.0,499.6099853515625,199700.0,-0.010264063570472048,-1.5861545341517231,-0.9555508191321366,45.500008719308035,58.570841674386116,5.2773799224088975,1.1380871441655245,-10.733650111210352,-66.96173066030957,22.78238650131182,8.029998779296875,13.960070046306043,-1.9429931640625,-18.495398467049768,14.60941213892471,-10.219195815556134,6.333209487431134,15.603555685090555,62.716842539769694,-0.8634815313196995,8.276202651493607,4,4.574981689453125,-11.430023193359432,-19.337509155273438,-49.59501647949213,19.97000122070324,2,0.009524728978283603,2.153112614873355,501.75,-4.693888672635325,498.5,1.2744001139556662,497.4100036621094,0.009524728978283603
7482,2021-04-29,496.6300048828125,502.4100036621094,492.5899963378906,500.0,168500.0,6.040833453124783e-05,1.3980474717740432,1.1196074256572477,41.68449424868054,55.259595247488626,3.898409980177803,2.1184932090257007,-10.435914868626128,-65.68776465200733,22.612739523707614,9.82000732421875,11.532888788611842,-2.4854949951171648,-17.840586998885442,12.869597008651056,-10.163040997001303,5.192051006766974,14.433014531905712,50.76691926401939,-8.138630897050021,7.677546001884122,4,4.54498291015625,-11.460021972656307,-19.367507934570312,-47.91500854492182,9.54998779296875,3,0.002959952492298523,-1.5861545341517231,496.6000061035156,2.153112614873355,501.75,-4.693888672635325,498.5,0.002959952492298523
7483,2021-04-30,487.739990234375,494.9100036621094,486.30999755859375,491.0299987792969,353500.0,-0.0179006797032637,-1.7967527279764592,0.9762650776976853,37.71783349640331,50.901183955425005,9.780150977053097,11.268040129888504,-1.2524928280608947,-55.629641814056754,21.889899420866644,10.32000732421875,9.375885658201753,-11.173509216308616,-27.032931781228626,4.685913348611393,-19.10322049876862,-3.2437979338486116,22.22810850141076,8.542374611693642,-44.59840445104922,7.929711282460012,4,9.640014648437557,-2.570007324218807,-10.902488708496094,-39.02499389648432,17.830017089843807,4,0.01908803408578419,1.3980474717740432,496.6300048828125,-1.5861545341517231,496.6000061035156,2.153112614873355,501.75,0.01908803408578419
7484,2021-05-03,479.0499877929688,492.1300048828125,475.0899963378906,492.1300048828125,487000.0,-0.017816875005943977,1.6055024894658498,3.9756787592642233,34.06620009012315,47.44065305232954,15.283417753447452,19.8951442115071,7.20754559581502,-45.73611645438535,21.23839327204116,17.040008544921875,5.682809127196606,-19.17601165771481,-37.19621695491236,-1.1558063605172606,-28.186114306313584,-10.165909009116035,29.86698709104178,14.173196524885027,-34.71602647406007,9.010102648598776,5,10.02000427246088,10.690002441406193,-3.462493896484432,-30.334991455078125,26.300018310546818,0,0.04982783893751286,-1.7967527279764592,487.739990234375,1.3980474717740432,496.6300048828125,-1.5861545341517231,496.6000061035156,0.04982783893751286
7485,2021-05-04,470.6199951171875,480.6099853515625,455.7099914550781,478.05999755859375,514600.0,-0.017597313204451015,2.9712978511109487,0.5688067829195136,32.24547297207084,45.0333404349878,21.430172560828282,28.150734373938235,15.38966153267711,-36.171496578989945,21.07980649037241,24.899993896484375,1.6914520738117744,-26.579003906250023,-48.26346657693716,-4.894541235562883,-37.42123524159359,-15.736772570906453,36.26736105405587,31.50887860171213,-16.246161313457154,10.842231335343582,5,8.759994506835938,16.56498718261713,4.967498779296875,-21.904998779296818,38.010009765625,1,0.07256383972376867,1.6055024894658498,479.0499877929688,-1.7967527279764592,487.739990234375,1.3980474717740432,496.6300048828125,0.07256383972376867
7486,2021-05-05,482.4200134277344,485.3900146484375,472.3599853515625,483.6199951171875,446000.0,0.025073346719169054,4.49787858692643,0.16128780855968564,35.74072134711331,43.77047939751337,9.193928537019133,16.994417142875932,3.1607431071473684,-46.773198343366744,21.191831294618606,14.77001953125,-2.4184082644190426,-14.634486389160145,-36.687905196783845,7.418932418463498,-25.661195792971967,-3.6077769853483233,20.373153566215763,57.19489291404239,13.014697331474828,11.026709403811823,5,-3.0400238037109375,4.764968872070256,-7.657524108886719,-33.70501708984369,26.05999755859375,2,0.04896147435791609,2.9712978511109487,470.6199951171875,1.6055024894658498,479.0499877929688,-1.7967527279764592,487.739990234375,0.04896147435791609
7487,2021-05-06,471.4100036621094,478.0,463.0,475.3200073242188,549300.0,-0.02282245648847714,2.236249790129675,3.2583861041174402,27.744879009466786,40.998456953433546,19.78574806280062,26.903680473693612,13.132141755714997,-34.589106299561536,20.92220662960021,19.420013427734375,-5.19378351461927,-24.069996643066418,-48.71085912368392,0.5708658375510254,-36.39042788337514,-11.749565402757696,27.61650928873098,40.051039076501006,1.308744600034224,12.320431240308732,5,7.9699859619140625,15.774978637695256,3.3524856567382812,-22.695007324218693,38.510009765625,3,0.09579772026746936,4.49787858692643,482.4200134277344,2.9712978511109487,470.6199951171875,1.6055024894658498,479.0499877929688,0.09579772026746936
7488,2021-05-07,488.5799865722656,489.9800109863281,469.6099853515625,471.4100036621094,330700.0,0.03642261041720096,1.0400594152003888,-4.391295864130498,40.24106763130693,39.43461851315497,1.3762316324780386,8.688243446494027,-4.412523774197211,-50.51188503039293,20.049003535535903,20.370025634765625,-5.922598479192516,-5.953512573242165,-30.09798678463585,18.190961638151578,-18.025749678939007,6.118724532454678,6.981204658913725,90.25256177461077,51.41936121241959,12.072237105696864,5,-9.209991455078125,-1.3950042724609943,-11.392494201660156,-39.86499023437494,17.52001953125,4,0.03602277331699999,2.236249790129675,471.4100036621094,4.49787858692643,482.4200134277344,2.9712978511109487,470.6199951171875,0.03602277331699999
7489,2021-05-10,484.0400085449219,489.4100036621094,480.45001220703125,486.7900085449219,346300.0,-0.009292189922053273,1.2428041067008893,-0.1601632345465727,42.41595361040748,37.48407012498671,4.078222836790758,12.161590542398699,-0.3660590103801269,-44.83264679132128,19.128611461233348,8.959991455078125,-5.818165003906813,-9.420491027832043,-33.41988535491555,14.578903299251408,-21.420188191373768,2.5792061357096827,8.333086704169375,82.66705848828097,38.88845776173372,11.999697163541732,5,-4.670013427734375,3.1449737548827557,-5.2650146484375,-35.32501220703119,22.660003662109375,0,0.044479791751137476,1.0400594152003888,488.5799865722656,2.236249790129675,471.4100036621094,4.49787858692643,482.4200134277344,0.044479791751137476
7490,2021-05-11,485.6700134277344,487.2900085449219,466.6900024414063,473.7300109863281,395700.0,0.0033675003182329633,1.7140996103880364,-4.3418190696022725,47.0238184394921,37.65338231611827,-0.08113190699208417,9.532574248107494,-2.8692790715172123,-45.30218772871228,18.246874071576173,20.600006103515568,-7.0388622877426315,-6.845986938476585,-30.490339339185766,16.798365462232596,-18.668163138831176,4.976189261878005,4.30999755859375,84.02521940862884,35.9383786031805,11.822176200354601,5,-6.610015869140625,1.5149688720702557,-6.4750213623046875,-36.95501708984369,16.41998291015625,1,0.04052132545076215,1.2428041067008893,484.0400085449219,1.0400594152003888,488.5799865722656,2.236249790129675,471.4100036621094,0.04052132545076215
7491,2021-05-12,464.3900146484375,484.0,464.1499938964844,478.4599914550781,356000.0,-0.04381575594735221,-1.7285197420166745,-1.1783897763578275,39.84250854408564,37.448717237829946,18.0472509187465,29.467601823304904,17.590091692691942,-22.8772441848746,17.691398881297214,21.52001953125,-9.186472207649103,-26.31298675537107,-52.729421309898726,0.10344779915658364,-39.5212040326349,-13.104769478107244,25.019989013671875,5.152016613862305,-45.723417672871506,13.208217277263815,5,10.91998291015625,22.79496765136713,14.804977416992188,-15.675018310546818,29.03997802734375,2,0.09526473188245976,1.7140996103880364,485.6700134277344,1.2428041067008893,484.0400085449219,1.0400594152003888,488.5799865722656,0.09526473188245976
7492,2021-05-13,471.9700012207031,477.6499938964844,466.17999267578125,466.17999267578125,187700.0,0.01632245813468658,-2.9619980287465673,-0.41151514494246766,38.492849874136354,37.53483016868917,7.377167189507418,20.0918717975685,9.649749583379162,-29.224969905190505,17.067067438621837,13.259979248046875,-12.199329848798072,-16.938999938964855,-43.32567862505357,9.447678747123803,-30.132339282009184,-3.7456605959205262,15.32000732421875,30.27488250208531,-21.161337922230043,13.193339343044329,5,1.9499969482421875,15.214981079101506,7.2249908447265625,-23.255004882812443,32.160003662109375,3,0.07735663214016886,-1.7285197420166745,464.3900146484375,1.7140996103880364,485.6700134277344,1.2428041067008893,484.0400085449219,0.07735663214016886
7493,2021-05-14,486.7300109863281,487.8599853515625,475.7300109863281,476.8399963378906,239500.0,0.03127319475273782,-1.0033012448969305,1.7081174529719017,45.262060291692144,38.77881463553017,-8.427406209391393,3.3985237188272777,-4.987055934466468,-42.61557987213587,15.752084087633692,15.889984130859375,-13.262598250565816,-0.8409912109374886,-24.5583533044736,22.87637088259862,-12.699672257705572,11.017689835830595,-31.02001953125,89.39037355627507,36.70819240124405,11.858681046768064,5,-13.885009765625,0.45497131347650566,-6.9050140380859375,-38.01501464843744,19.709991455078182,4,0.047644488562382126,-2.9619980287465673,471.9700012207031,-1.7285197420166745,464.3900146484375,1.7140996103880364,485.6700134277344,0.047644488562382126
7494,2021-05-17,482.010009765625,486.20001220703125,478.0,482.8299865722656,186800.0,-0.009697370439801567,1.169307342356707,-0.08290956442316,42.14672526067909,39.87895377870886,-3.624527807700815,6.2643871646424145,-0.14812191641806294,-36.58618747362431,14.194943545354006,8.730010986328125,-14.297698949126982,-4.17999267578125,-25.59380935685573,17.23382400529323,-14.886901016318518,6.526915664756018,-25.65701843261718,75.32696037861889,26.633190148440626,10.706908340537252,5,-5.5200042724609375,5.174972534179631,0.1349945068359375,-33.29501342773432,20.8699951171875,0,0.049978207609431724,-1.0033012448969305,486.7300109863281,-2.9619980287465673,471.9700012207031,-1.7285197420166745,464.3900146484375,0.049978207609431724
7495,2021-05-18,477.5499877929688,487.9599914550781,477.17999267578125,486.1700134277344,198300.0,-0.009252965461909901,-1.3034146373272386,10.512523726227181,42.37938429166588,40.61658299477026,2.1477500892426633,9.476809324725252,4.945944474677901,-30.894082692916186,13.564632580987873,10.779998779296875,-14.457777149003562,-7.539514160156216,-28.312932880080098,13.233904559767666,-17.926223520118185,2.8471951998057534,-20.56685657958991,56.278854558924415,8.972301802096403,10.386709359961948,5,-1.0599822998047443,9.634994506835824,4.595016479492131,-28.834991455078125,32.84002685546869,1,0.06104078140339064,1.169307342356707,482.010009765625,-1.0033012448969305,486.7300109863281,-2.9619980287465673,471.9700012207031,0.06104078140339064
7496,2021-05-19,484.7200012207031,484.7300109863281,468.80999755859375,468.80999755859375,203500.0,0.015014163147341053,-1.0012582983433045,-1.8457025925703139,45.49307482359375,42.58860475189548,-5.209538856280574,1.879408997642713,-1.7421898259547106,-36.77429889407745,14.242460818742167,15.920013427734375,-13.321192590141209,-0.03700103759763351,-20.598957276214946,20.52495520101968,-10.31797915690629,10.243977081711023,-26.49779559765625,85.12401094597492,36.67488961541116,10.280978119308646,5,-7.654998779296875,2.4649810791015057,2.7599868774414062,-35.08001708984369,25.92999267578125,2,0.035835111143430076,-1.3034146373272386,477.5499877929688,1.169307342356707,482.010009765625,-1.0033012448969305,486.7300109863281,0.035835111143430076
7497,2021-05-20,493.8800048828125,495.8699951171875,482.3699951171875,484.989990234375,228800.0,0.01889751534708939,1.0979028938357789,0.5587688624867888,52.31873622214581,43.93056792865535,-12.121705253476193,-7.131959421466377,-10.373573042019245,-44.53264009495791,14.474585944117868,13.5,-10.928375846889878,8.796502685546898,-12.142733586892916,29.73573895798671,-1.6731154506729808,19.266120821766776,-34.46828782648436,92.64600733955714,37.53174815762908,10.469618136219903,5,-13.870010375976562,-6.695022583007869,-4.472511291503906,-44.24002075195307,33.25,3,-0.0009111772142669228,-1.0012582983433045,484.7200012207031,-1.3034146373272386,477.5499877929688,1.169307342356707,482.010009765625,-0.0009111772142669228
7498,2021-05-21,494.3299865722656,501.75,493.8399963378906,496.6400146484375,238200.0,0.0009111154227834373,-3.8085003756713385,-0.25984524970134704,56.153349842385644,45.45694528776404,-13.041754056766536,-8.247366143253373,-10.608922447649547,-43.655125202816635,14.423421722456892,7.910003662109375,-9.56009387030781,9.400485229492176,-11.19959491402932,30.00056537301367,-0.8995548422685715,19.700525301252924,-32.730772832285936,77.47415641230411,16.47139346813895,10.30004007176075,5,-11.379989624023438,-7.145004272460994,-4.662498474121094,-41.70500183105463,41.73001098632824,4,0.01982485096342468,1.0979028938357789,493.8800048828125,-1.0012582983433045,484.7200012207031,-1.3034146373272386,477.5499877929688,0.01982485096342468
7499,2021-05-24,501.6199951171875,503.8900146484375,498.0,498.3800048828125,246800.0,0.01474725131580934,-1.94500732421875,-1.4025761278816302,62.59957530413385,47.1875849393909,-19.64128438529184,-16.11802743492325,-17.340483539876118,-49.48911878283104,13.965770891630003,9.560028076171875,-5.992063982401021,16.53449401855471,-4.540075911597057,37.60906394870648,5.997209053478855,27.071778983630566,-36.80871847640617,93.52902387294671,27.605971221461957,10.537284965075882,5,-17.599990844726562,-14.43501281738287,-9.802497863769531,-45.03500366210932,27.8699951171875,0,0.00960888196470866,-3.8085003756713385,494.3299865722656,1.0979028938357789,493.8800048828125,-1.0012582983433045,484.7200012207031,0.00960888196470866
7500,2021-05-25,501.9200134277344,508.3299865722656,500.4200134277344,504.0,261500.0,0.000598098786865009,-2.114170886874403,-0.6419730992389421,58.74282486766233,49.28762008645498,-19.43793911234252,-17.29118367959188,-17.236624978001373,-48.40776806790143,13.852820966023325,7.90997314453125,-4.84620983788318,16.826011657714844,-4.276978655537448,37.929001970967136,6.274516501088726,27.37750681434096,-33.20086298618742,83.78042781764506,16.06125922338593,10.551495156626144,5,-14.665023803710938,-18.530014038085938,-8.587532043457088,-41.70002746582037,30.100006103515625,1,0.0019126383276133474,-1.94500732421875,501.6199951171875,-3.8085003756713385,494.3299865722656,1.0979028938357789,493.8800048828125,0.0019126383276133474
7501,2021-05-26,501.3299865722656,506.5700073242188,499.70001220703125,504.0199890136719,267700.0,-0.0011755396072758995,-1.3092610069344903,1.2932787534662618,64.79721665299265,52.2103275063279,-14.591366290131987,-17.211048924671445,-16.105528975162315,-46.435039965017154,13.698504300890345,6.869995117187557,-3.6458593179125955,15.999485778808605,-5.742771799128093,37.7417433567453,5.128356989840256,26.870614567776954,-27.857535795032447,73.03543026155079,1.7413945392538608,10.871128788968353,5,-12.759994506835938,-19.30999755859375,-6.847503662109432,-40.34500122070318,38.61001586914051,2,0.018071985157157355,-2.114170886874403,501.9200134277344,-1.94500732421875,501.6199951171875,-3.8085003756713385,494.3299865722656,0.018071985157157355
7502,2021-05-27,498.1000061035156,507.8399963378906,497.3500061035156,501.05999755859375,810300.0,-0.00644282320081091,-3.7040405077149408,1.1003675719828467,55.46122980609651,53.343568563483934,-8.118834622761256,-14.614590666946867,-12.34086898690299,-41.72810694183755,13.702848570533893,10.489990234375,-3.18793216992475,12.696005249023415,-9.216359968620509,34.60837046666734,1.739822640201453,23.652187857845377,-20.44465103087856,29.399673131034014,-37.864687758678635,10.956182608821964,5,-9.530014038085938,-16.08001708984375,-4.927520751953125,-35.970016479492244,46.249969482421875,3,0.025195719010612905,-1.3092610069344903,501.3299865722656,-2.114170886874403,501.9200134277344,-1.94500732421875,501.6199951171875,0.025195719010612905
7503,2021-05-28,497.0499877929688,501.8399963378906,495.1499938964844,498.9700012207031,219500.0,-0.0021080471746242058,-1.3391611935998464,0.6486550575814557,57.77457133363562,55.07999590492355,-6.0915743121778405,-13.524749572644907,-10.365012595264773,-39.23120744993736,14.315703461253054,6.69000244140625,0.08288832946686853,11.180487060546909,-11.328267598639627,33.689241719733445,-0.0738902690463874,22.434864390140206,-15.713676940376331,14.415743189112273,-48.797641979808944,11.254377329593277,5,-8.47999572753912,-15.029998779296932,-3.877502441406307,-32.71499633789074,49.60003662109369,4,0.06051708646731235,-3.7040405077149408,498.1000061035156,-1.3092610069344903,501.3299865722656,-2.114170886874403,501.9200134277344,0.06051708646731235
7504,2021-06-01,502.9200134277344,507.0499877929688,500.30999755859375,502.0700073242188,226600.0,0.011809728958710908,-2.084645628050893,-0.4427084161169667,59.81115988888575,57.01685986017021,-9.704080388695843,-18.46132359718837,-15.184506039876908,-43.833060836420145,14.450947818264606,10.0,3.378452947157882,15.857011413574241,-7.6389434127887625,39.352966239937246,4.1090340003927395,27.604988826755744,-18.34446148878112,58.95313997804956,-1.560450009909104,11.747977413181502,6,-14.350021362304688,-20.9000244140625,-9.747528076171875,-34.555023193359375,36.92001342773449,1,0.06589513888100895,-1.3391611935998464,497.0499877929688,-3.7040405077149408,498.1000061035156,-1.3092610069344903,501.3299865722656,0.06589513888100895
7505,2021-06-02,504.7699890136719,506.0400085449219,499.7200012207031,501.8699951171875,231900.0,0.00367846881520717,1.3235180271402847,3.4117330269632125,79.48301102294842,60.79351943787628,-8.143190103651193,-18.57398645352771,-16.063940970589726,-44.61924278541994,13.336143016177315,6.32000732421875,4.975267675829798,15.999487304687477,-7.4285134921203735,39.42748810149533,4.285486906283552,27.713487703091403,-17.343904918721137,75.80766955409234,7.948711412229358,11.714000398403918,6,-9.419998168945312,-22.75,-11.597503662109375,-34.345001220703125,42.959991455078125,2,0.04897280297706752,-2.084645628050893,502.9200134277344,-1.3391611935998464,497.0499877929688,-3.7040405077149408,498.1000061035156,0.04897280297706752
7506,2021-06-03,506.0400085449219,509.239990234375,500.1600036621094,503.989990234375,209800.0,0.002516036133074495,1.149113904849958,0.7069043534995317,77.40063518866684,63.58039710082306,-6.784376841508788,-18.95558763884594,-16.29254534862457,-44.749322907179476,12.673501587111424,9.079986572265625,7.622615697587264,16.088507080078102,-8.351108119846117,40.52812228000232,3.8686994801159926,28.308314680040212,-16.105456152693364,77.28898139705134,4.482734243297443,12.219807599962113,6,-4.5000152587890625,-23.565017700195312,-12.867523193359375,-26.205017089843807,42.059967041015625,3,0.05133983587786184,1.3235180271402847,504.7699890136719,-2.084645628050893,502.9200134277344,-1.3391611935998464,497.0499877929688,0.05133983587786184
7507,2021-06-04,516.5700073242189,517.0,506.9800109863281,509.9400024414063,286500.0,0.020808628965079512,1.675567978095847,3.2341198362486323,75.75073173069796,65.75788397730221,-15.374070258492338,-27.330067986235804,-25.674693850954952,-54.199424752067955,11.662532108893434,10.959991455078125,11.081913809612388,24.360505676269668,-1.1858883413868853,49.90689969392622,11.587308667441391,37.133702685097944,-23.932693634089844,98.03207068344044,26.1948940889952,12.773197008828276,6,-10.495010375976676,-30.2150115966798,-23.397521972656364,-31.40002441406267,17.049987792968636,4,0.04524071236392824,1.149113904849958,506.0400085449219,1.3235180271402847,504.7699890136719,-2.084645628050893,502.9200134277344,0.04524071236392824
7508,2021-06-07,506.17999267578125,517.9400024414061,503.9599914550781,516.5,225000.0,-0.020113468651145383,1.1181815239354884,-1.5565610443171851,68.99853961089553,66.46888001138684,-3.4937677556208655,-16.394450964609348,-14.151689312101666,-42.68571918050435,11.47928597543034,13.980010986328011,13.579771991810958,13.090490722656227,-13.133041914361115,39.31402335967357,-0.021275595852443985,26.2022570411649,-9.644649176072846,35.4554940849168,-34.4555937456039,13.111766318508671,6,0.36500549316400566,-19.35499572753912,-13.00750732421875,-21.010009765625057,23.96002197265625,0,0.07540792497226367,1.675567978095847,516.5700073242189,1.149113904849958,506.0400085449219,1.3235180271402847,504.7699890136719,0.07540792497226367
7509,2021-06-08,505.5700073242188,508.6300048828125,501.8800048828125,505.3999938964844,245700.0,-0.0012050759816442103,1.1462609952889462,-0.01647415766221874,73.44376366676232,68.10231765573128,-2.530676901745153,-14.850165635631413,-12.898577126985401,-41.01603417794058,11.216630422820806,6.75,14.41649940524627,11.40400543212894,-15.022227725706614,37.830238589964495,-1.8091111467888368,24.617122011046717,-5.181825215004835,32.10760544224575,-37.895012752794635,13.21311657891777,6,0.9749908447264488,-18.745010375976676,-14.295013427734432,-20.400024414062614,17.049987792968693,1,0.08125485391679765,1.1181815239354884,506.17999267578125,1.675567978095847,516.5700073242189,1.149113904849958,506.0400085449219,0.08125485391679765
7510,2021-06-09,505.3500061035156,508.17999267578125,502.1700134277344,508.05999755859375,205600.0,-0.0004351548104436498,3.0745874928878085,-15.939867169264101,69.53226850353656,68.62843452801394,-1.9813217330269026,-13.787062759893558,-11.70591309593135,-39.71934974305668,10.165466253565587,6.009979248046875,14.73430925403477,10.200004577636719,-16.35947215096803,36.75948130624147,-3.0797337866656562,23.479742941939094,12.589996337890511,29.190116972615037,-37.29283832507024,13.279738364302363,6,1.1949920654296307,-18.525009155273494,-15.945014953613281,-20.180023193359432,12.980010986328239,2,0.0682497681515577,1.1462609952889462,505.5700073242188,1.1181815239354884,506.17999267578125,1.675567978095847,516.5700073242189,0.0682497681515577
7511,2021-06-10,508.6300048828125,511.6000061035156,505.7999877929688,506.6700134277344,149800.0,0.006490548609244584,-2.135108831025362,-0.7232463598382901,65.7148765382324,69.76772860936236,-4.600731566069669,-14.31680547492573,-14.205246591120954,-41.84859208823781,9.028386051544118,6.25,13.64076765074924,11.268003845214821,-11.62006443439725,34.156072124826835,-0.17603029459121444,22.712037985020856,8.994597778320212,42.029894309592244,-20.270190107174336,11.444034139806014,6,-2.0850067138672443,-18.160003662109432,-25.347518920898438,-23.460021972656307,-1.720001220703125,3,0.07687312036368366,3.0745874928878085,505.3500061035156,1.1462609952889462,505.5700073242188,1.1181815239354884,506.17999267578125,0.07687312036368366
7512,2021-06-11,508.4800109863281,511.4800109863281,505.80999755859375,511.0199890136719,157800.0,-0.0002948978531436275,2.277443595759318,-1.2959128065395096,65.1726403721529,70.58973628030873,-3.155305152163919,-11.90152646688216,-13.593897405824691,-40.48306221758105,7.829856622478873,5.670013427734375,13.226598275004335,9.292509460449196,-10.710437061093103,29.295455981991438,-0.7089638003219534,19.293982721220345,8.835499890136589,41.0959346627297,-18.488099324462468,10.001473260771123,6,0.34999084472650566,-18.010009765625057,-25.197525024414062,-23.310028076171932,11.189971923828011,4,0.07791843089909523,-2.135108831025362,508.6300048828125,3.0745874928878085,505.3500061035156,1.1462609952889462,505.5700073242188,0.07791843089909523
7513,2021-06-14,509.9200134277344,511.2799987792969,505.489990234375,509.1000061035156,208500.0,0.002831974532514936,2.271211572613321,-0.3228403219992791,60.17656465967859,70.63033681039683,-2.8806366221773487,-12.137404448501798,-14.759069933621277,-40.698151318736166,7.415180191555702,5.790008544921875,12.24809447774959,9.573011779785134,-10.07477535074429,29.220798910314556,-0.25088178547957796,19.396905345049845,7.092587499755723,82.7161269053861,26.292969965053885,9.823893565264699,6,-1.0900115966797443,-18.87501525878912,-26.637527465820312,-24.750030517578182,23.850006103515625,0,0.046477841750394155,2.277443595759318,508.4800109863281,-2.135108831025362,508.6300048828125,3.0745874928878085,505.3500061035156,0.046477841750394155
7514,2021-06-15,506.1000061035156,509.9200134277344,504.3200073242188,509.9200134277344,184900.0,-0.00749138536167715,1.9319347468323795,-4.658503907703759,54.71781949044656,67.87864886234107,1.6068694296594117,-6.767049377387934,-10.735837442532954,-35.657420136112364,6.930112521742345,5.600006103515568,12.714271323975254,4.548504638671886,-13.230869594864771,22.3278788722086,-4.341182478096471,13.438191755440243,10.615743073979388,41.67545841127242,-10.820925668624575,8.88968711676835,6,2.9499969482421307,-15.05500793457037,-22.82251739501953,-20.930023193359432,30.119964599609375,1,0.04750051028453228,2.271211572613321,509.9200134277344,2.277443595759318,508.4800109863281,-2.135108831025362,508.6300048828125,0.04750051028453228
7515,2021-06-16,506.70001220703125,513.0900268554689,504.3999938964844,506.8699951171875,196600.0,0.0011855485008489541,-2.6436047701914696,0.04449805870228642,56.05960531725932,65.50742332107359,1.4633108469614058,-5.345292032916177,-11.068586514119488,-35.06297336453247,6.675193974869701,8.690032958984489,13.134130722320492,3.691009521484375,-10.14603086636339,17.528049909332083,-3.2275106724395073,10.609529715408257,9.724822255468553,27.137965592115425,-21.820159984610772,6.9185201939238645,6,3.209991455078068,-15.655014038085994,-23.422523498535156,-21.530029296875057,41.90997314453125,2,0.031418951108395765,1.9319347468323795,506.1000061035156,2.271211572613321,509.9200134277344,2.277443595759318,508.4800109863281,0.031418951108395765
7516,2021-06-17,502.0899963378906,509.30999755859375,499.010009765625,506.6099853515625,189400.0,-0.009098116751686702,1.0766076312300228,26.59084380610413,54.36636538754398,63.13138261627868,6.095053491051033,0.6669581496522028,-6.0507801039808555,-29.174029459051553,5.651090855785519,10.29998779296875,12.783982435172675,-1.787506103515625,-12.652453831423827,9.07744162439252,-7.219979967469726,3.644967760438476,14.049741703913924,21.87487808155622,-28.336280261584648,5.432473863954083,6,6.385009765624943,-11.04499816894537,-18.967506408691406,-16.920013427734432,43.22000122070324,3,0.03234484030831841,-2.6436047701914696,506.70001220703125,1.9319347468323795,506.1000061035156,2.271211572613321,509.9200134277344,0.03234484030831841
7517,2021-06-18,493.42999267578125,500.3999938964844,484.3399963378906,499.25,487100.0,-0.01724791118180624,2.9556668019663555,1.2876153695539156,46.604135271188184,60.643115467422305,12.435145168889846,9.793644669689684,2.357726943453258,-19.153196708957125,5.689825062338981,17.75,10.606690607965731,-10.425009155273415,-21.378634372887404,0.5286160623405749,-15.90182176408041,-4.94819654646642,22.024556234976103,31.617345005365653,-22.16655934481658,5.476812608806991,6,5.285018920898494,-1.3699951171875568,-12.182502746582031,-8.260009765625057,46.749999999999886,4,0.02731899395338422,1.0766076312300228,502.0899963378906,-2.6436047701914696,506.70001220703125,1.9319347468323795,506.1000061035156,0.02731899395338422
7518,2021-06-21,504.1300048828125,504.5,492.67999267578125,494.3900146484375,301200.0,0.021684965174101123,1.2557307925266739,-1.673535734885428,51.04076270274385,58.15389313808692,1.5799056236573392,-0.14180058020792785,-8.623249444796386,-28.35566891582414,6.01823465788831,11.82000732421875,8.897267035610525,-0.214997863769554,-10.209330402413343,9.779334674874235,-5.2121641330914485,4.782168405552341,9.457670873572852,68.8347392633964,15.055963148430628,4.997166269321887,6,-5.414993286132756,-10.755004882812557,-23.5775146484375,-18.960021972656307,41.6099853515625,0,0.03082533845799551,2.9556668019663555,493.42999267578125,1.0766076312300228,502.0899963378906,-2.6436047701914696,506.70001220703125,0.03082533845799551
7519,2021-06-22,506.4400024414063,507.0,498.92999267578125,501.8900146484375,239200.0,0.004582146542003063,1.846572009860383,0.4671450056398103,51.42516794027128,56.141993075501894,-0.6634767110764415,-2.184163613529279,-11.128363147695097,-29.16615598205516,6.431842910529811,8.07000732421875,6.600861178423713,1.8539993286133267,-8.096017622998772,11.804016280225426,-3.1210091471927512,6.829007804419405,5.3928125498693475,76.86950485149356,24.808273693600697,4.975008475806061,6,-7.7249908447265625,-13.065002441406364,-26.4250106811524,-21.270019531250114,41.65997314453119,1,0.053964965164863044,1.2557307925266739,504.1300048828125,2.9556668019663555,493.42999267578125,1.0766076312300228,502.0899963378906,0.053964965164863044
7520,2021-06-23,502.8800048828125,506.4800109863281,500.0,504.4800109863281,167800.0,-0.007029455693531417,1.3142871156015499,-0.3516506365111899,47.40472911905609,54.10753225114897,2.804196336570044,1.5298793788876992,-7.778568363753266,-24.029096448280825,6.597988509743362,6.480010986328125,5.234374514985632,-1.753997802734375,-11.659023928608349,8.151028323139599,-6.706510865671362,3.198515260202612,7.303240989260075,74.24912950965332,24.330657164503833,4.952513062936983,6,-4.164993286132756,-9.505004882812557,-21.042510986328125,-17.710021972656307,49.5999755859375,2,0.06629805420098545,1.846572009860383,506.4400024414063,1.2557307925266739,504.1300048828125,2.9556668019663555,493.42999267578125,0.06629805420098545
7521,2021-06-24,510.3900146484375,511.2900085449219,501.5,505.30999755859375,258500.0,0.014933999548013555,1.8459306967583968,-3.174998569493982,44.65953359726315,51.82829816505011,-4.950499111343277,-5.5511861426158475,-15.289797470711846,-30.05405116651815,6.773845864022085,9.790008544921875,3.8009704162237767,5.303010559082054,-4.792650551000293,15.3986716691644,0.2551800040408807,10.350841114123227,-26.050018310546875,96.66050653494855,50.64580727199488,5.047830555041171,6,-11.675003051757756,-17.015014648437557,-28.552520751953125,-25.220031738281307,40.5799560546875,3,0.07488385275219644,1.3142871156015499,502.8800048828125,1.846572009860383,506.4400024414063,1.2557307925266739,504.1300048828125,0.07488385275219644
7522,2021-06-25,510.6499938964844,514.5999755859375,506.4700012207031,513.1699829101561,251400.0,0.0005093736957726414,2.0223097038418794,-0.4960591606492549,54.68258976724676,51.217856510335466,-5.442648361827253,-5.083371181591872,-15.780113644135213,-28.937889070726783,7.260891720934995,8.129974365234375,2.8122323188195537,4.93549041748048,-4.88805678187839,14.75903761683935,0.023716817801016532,9.847264017159944,-25.770997314453098,81.97999649158956,33.19911454444427,4.911773599679445,6,-11.180007934570312,-10.494995117187557,-28.525001525878906,-25.480010986328182,36.089996337890625,4,0.06787428586386235,1.8459306967583968,510.3900146484375,1.3142871156015499,502.8800048828125,1.846572009860383,506.4400024414063,0.06787428586386235
7523,2021-06-28,527.1300048828125,529.010009765625,510.55999755859375,511.9200134277344,380500.0,0.03227261565319606,-1.0580020458494956,-6.035737208598516,66.9496738555674,52.57695143979333,-21.48396149460848,-20.231602544144266,-32.48553280017404,-43.90800667149108,8.121681847252102,18.45001220703125,2.33284372577117,19.91150054931643,6.96062677353234,32.86237432510046,13.436063661424441,26.386937437208474,-41.062169140624974,93.7499873181679,41.089543654644295,6.4754368878920205,6,-20.455001831054688,-20.455001831054688,-43.53251647949219,-41.96002197265631,32.8699951171875,0,0.02475667799610415,2.0223097038418794,510.6499938964844,1.8459306967583968,510.3900146484375,1.3142871156015499,502.8800048828125,0.02475667799610415
7524,2021-06-29,536.0599975585939,536.780029296875,528.2899780273439,529.6900024414061,327800.0,0.016940778542414048,1.1741325414191643,0.418803333059138,71.2349464328295,54.26310045263447,-28.739465496820344,-27.986409411633872,-41.41737587552507,-51.319129749457886,9.043397636928265,9.6500244140625,2.149432921280493,27.1844940185548,9.090376597812451,45.27861143929715,18.137435308183626,36.231552728925976,-47.41563137500009,98.04232962277082,40.66100823874373,9.047058710371184,6,-25.49998474121105,-25.49998474121105,-50.992507934570426,-50.89001464843767,33.159973144531136,1,0.018057666529618377,-1.0580020458494956,527.1300048828125,2.0223097038418794,510.6499938964844,1.8459306967583968,510.3900146484375,0.018057666529618377
7525,2021-06-30,529.489990234375,538.510009765625,527.5900268554689,535.8200073242189,273200.0,-0.01225610445498826,-1.1559809361989546,-0.9937240097349536,63.7962799251754,55.31086873459351,-20.782202809671787,-20.521641011629868,-34.600965059644864,-43.249364615732475,10.105525422212418,10.919982910156136,2.105498756013617,19.37848663330078,-0.7928011631599929,39.54977442976161,9.292842735070394,29.46413053153117,-36.99477100171873,75.62816225023583,15.631446326247243,10.085643898230403,6,-18.064987182617188,-18.064987182617188,-43.88749694824219,-44.32000732421881,32.780029296875,2,0.03514700125553816,1.1741325414191643,536.0599975585939,-1.0580020458494956,527.1300048828125,2.0223097038418794,510.6499938964844,0.03514700125553816
7526,2021-07-01,532.02001953125,533.22998046875,521.02001953125,530.0,227500.0,0.004778238198148266,4.500054987352909,-0.3191175478010954,65.09360528574291,57.36525429176626,-20.808405826687704,-22.14068149173073,-36.586082744653766,-44.46046482671795,10.702847555697637,12.2099609375,2.7319303544903164,20.609515380859364,-1.6914970753845182,42.9105278371033,9.459009152737394,31.760021608981333,-34.92332124529685,79.74410579424261,16.639586229166312,11.150506228121962,7,-16.425018310546875,-20.595016479492188,-46.69752502441406,-46.85003662109381,31.9599609375,3,0.038457126022300336,-1.1559809361989546,529.489990234375,1.1741325414191643,536.0599975585939,-1.0580020458494956,527.1300048828125,0.038457126022300336
7527,2021-07-02,539.9400024414061,541.260009765625,534.1400146484375,537.010009765625,205400.0,0.01488662572723154,1.5565478473356054,1.4504773990814037,67.7717087123186,59.22424829283012,-23.956406695928763,-29.745120713406948,-43.728292163912954,-51.08127122937958,10.919588086835756,9.239990234375,3.5459208039862347,27.360998535156114,1.7224339974922032,52.999563072820024,14.541716266324102,40.18028080398807,-38.701973007485776,95.7003035851675,33.62754557501545,12.81928226883196,7,-19.84500122070301,-27.139999389648324,-54.645011901855355,-54.77001953124994,27.169982910156364,4,0.02042813685195677,4.500054987352909,532.02001953125,-1.1559809361989546,529.489990234375,1.1741325414191643,536.0599975585939,0.02042813685195677
7528,2021-07-06,544.3499755859375,545.4600219726561,534.2899780273439,540.6900024414061,306100.0,0.008167524400102044,2.799292083164728,1.2491407145089926,72.48674970460202,61.56442404442242,-24.653810435320224,-32.832197744181656,-47.61752494734799,-54.188362513318566,11.530081018472297,11.170043945312273,5.068196119932168,29.862472534179688,0.7783988426517681,58.94654622570761,15.320435688415728,44.40450937994365,-38.30930851221257,95.45807579446883,29.532665671175423,14.542036845763956,7,-21.619964599609375,-29.449966430664062,-59.05498504638672,-59.17999267578131,25.19000244140625,1,0.00439058465257558,1.5565478473356054,539.9400024414061,4.500054987352909,532.02001953125,-1.1559809361989546,529.489990234375,0.00439058465257558
7529,2021-07-07,546.6500244140625,547.7999877929689,531.02001953125,546.4500122070311,232100.0,0.0042253126320970225,12.424302351130489,0.0546485449846037,73.0259274347029,64.41122385727206,-23.07703467936483,-33.62058061747132,-49.394509323798275,-55.839287668312636,12.24513087586546,16.779968261718864,8.048551764027536,30.1085205078125,-1.9718835353594386,62.18892455098444,14.06831848622653,46.14872252939847,-35.09064765448721,95.70588221887402,23.846596933914668,16.04020202158597,7,-22.000030517578125,-30.580032348632812,-61.35503387451172,-61.48004150390631,21.75,2,0.02442143051259693,2.799292083164728,544.3499755859375,1.5565478473356054,539.9400024414061,4.500054987352909,532.02001953125,0.02442143051259693
7530,2021-07-08,539.8400268554689,546.8400268554689,534.0,539.219970703125,229200.0,-0.012457691858503206,-1.3218860198557656,3.100091547145587,71.21979335887043,67.36236383078399,-11.703676531836209,-25.396272388097145,-42.23456886782162,-48.535484626122695,12.99882291606724,12.840026855468864,10.06242480959827,21.57402191162123,-11.660604954584642,54.80864877782716,4.956708478518294,38.191335344724166,-22.482152330550548,70.27643625374075,-7.578970659062676,16.617313433102954,7,-12.705032348632926,-23.770034790039176,-54.54503631591808,-54.67004394531267,31.229980468749886,3,0.05442342617458795,12.424302351130489,546.6500244140625,2.799292083164728,544.3499755859375,1.5565478473356054,539.9400024414061,0.05442342617458795
7531,2021-07-09,547.72998046875,548.469970703125,541.22998046875,542.469970703125,158900.0,0.014615354958467108,1.1483681674937516,8.483118417165489,80.78929026033036,70.2631083300155,-15.354645087897097,-31.839171878811158,-49.50965747202628,-56.012788481444204,13.540064026167931,8.629943847656136,12.321335637560992,27.508976745605423,-7.869874983582804,62.88782847479365,9.81955088101131,45.19840261019954,-25.501367820943642,95.7593564183281,11.557160012296592,17.6894258645941,7,-18.214996337890625,-31.324996948242188,-59.04499053955078,-62.55999755859381,25.1600341796875,4,0.026545998176065844,-1.3218860198557656,539.8400268554689,12.424302351130489,546.6500244140625,2.799292083164728,544.3499755859375,0.026545998176065844
7532,2021-07-12,548.0999755859375,549.97998046875,539.0399780273439,548.7899780273439,212100.0,0.0006755064180909987,6.127020417900878,-0.13117892782550317,78.24019556344439,71.51761074200184,-11.011701309345995,-30.66074039623868,-49.24877811830606,-55.86112389865491,14.017449436914331,10.940002441406136,15.464815189337742,25.897973632812523,-11.112121840257032,62.90806910588208,7.392925896277802,44.4030213693473,-21.147918488173786,90.08434200360546,3.7755799309156686,18.505047736534763,7,-12.5999755859375,-30.939987182617188,-56.09248352050781,-62.92999267578131,14.580017089843636,0,0.028972825378866807,1.1483681674937516,547.72998046875,-1.3218860198557656,539.8400268554689,12.424302351130489,546.6500244140625,0.028972825378866807
7533,2021-07-13,533.6199951171875,546.3599853515625,531.9400024414061,546.3599853515625,229100.0,-0.02641850230566134,1.2637353160991305,18.463688633345033,65.09664808219202,70.835577591931,5.0128532420446845,-15.087735130138753,-34.006578961047296,-40.90757163756774,14.272159025074444,16.159973144531364,18.19051127225589,10.232994079589844,-26.63872639773365,47.104714556913336,-8.20286615907196,28.66885431825159,-2.0623533452264837,13.712979654906002,-70.74160507197344,18.435860238661753,7,1.8800048828125,-16.460006713867188,-37.404998779296875,-48.45001220703131,23.559997558593636,1,0.06275999876470206,6.127020417900878,548.0999755859375,1.1483681674937516,547.72998046875,-1.3218860198557656,539.8400268554689,0.06275999876470206
7534,2021-07-14,530.1400146484375,539.47998046875,528.4000244140625,537.739990234375,190100.0,-0.006521458154853721,1.0,0.5965448517716497,65.15456277789542,70.98649790889989,8.453778386837257,-10.239371659294875,-29.508954569636273,-37.181651041728,14.546089407758817,11.0799560546875,20.41037538149999,5.5510131835937955,-30.506265256732036,41.60829162391963,-12.477626036569177,23.57965240375671,19.8399658203125,8.062992482308818,-74.47352918426765,18.02863922016293,7,5.3599853515625,-12.980026245117188,-33.45501708984381,-44.97003173828131,32.5799560546875,2,0.07431991981407848,1.2637353160991305,533.6199951171875,6.127020417900878,548.0999755859375,1.1483681674937516,547.72998046875,0.07431991981407848
7535,2021-07-15,522.6199951171875,531.9199829101561,517.9099731445311,528.8599853515625,246000.0,-0.01418496873177344,1.266994558185972,0.8210539841629323,56.798214067610296,70.06478777355181,16.647465352626796,-1.5447124589296664,-20.765927347754996,-29.41492941825527,14.379444874490494,14.010009765625,20.296937485937633,-2.7650054931640398,-37.849245670870346,32.31923468454221,-20.307125582017193,14.777114595689113,26.928386230468732,14.686688172657245,-63.334239917108604,17.54212008885313,7,11.324981689453125,-5.4600067138671875,-25.934997558593807,-37.45001220703131,48.8699951171875,3,0.08759716376065874,1.0,530.1400146484375,1.2637353160991305,533.6199951171875,6.127020417900878,548.0999755859375,0.08759716376065874
7536,2021-07-16,518.3300170898439,525.469970703125,517.9099731445311,523.7000122070311,162500.0,-0.008208599111064752,-1.4347492776128266,0.860577487382099,54.08599025502233,68.54415238940778,20.999632776074918,4.24178789863322,-15.657983839316387,-25.05573162092594,14.842606126824553,7.559997558593864,18.813170218450068,-7.8669845581054005,-41.39850067352211,25.66453155731125,-24.632742615813754,8.898773499602953,29.952827929687373,1.3097719032808437,-73.06218927372902,16.76575805770833,7,15.614959716796761,-1.1700286865235512,-21.64501953125017,-31.145034790039233,60.559997558593636,4,0.10174982828600743,1.266994558185972,522.6199951171875,1.0,530.1400146484375,1.2637353160991305,533.6199951171875,0.10174982828600743
7537,2021-07-19,506.9100036621094,514.4500122070311,502.6300048828125,509.5899963378906,274400.0,-0.022032321206963856,-1.1032059775407603,0.4990679911800352,38.6302226459633,64.78231604955904,30.44302823008161,17.62722718256896,-3.1809019818640536,-13.866440797556493,15.164051197197686,15.700012207031364,18.084090313505385,-19.96099853515625,-51.18159936303982,11.259602292727322,-35.571298949098036,-4.350698121214464,40.157926482421885,9.787332931363682,-59.56677002106356,15.610300413941783,7,19.394989013671875,10.249984741210938,-8.402503967285213,-19.725021362304744,71.80001831054688,0,0.13016119332754061,-1.4347492776128266,518.3300170898439,1.266994558185972,522.6199951171875,1.0,530.1400146484375,0.13016119332754061
7538,2021-07-20,519.6699829101561,524.1799926757811,507.2699890136719,510.9800109863281,276000.0,0.025172080163863075,-1.0993155809984079,-3.2425356988316323,41.16440677408408,61.24214708726806,15.437442228798318,6.4203308057069535,-15.26727081970671,-26.5446612863808,15.612403742364664,17.26998901367176,17.26205457250785,-7.9780181884766534,-37.54533754197041,21.589301165017105,-22.761677865223533,6.805641488270226,24.731671718672033,46.2414906832295,-18.678891146350537,14.783659676746884,7,6.635009765625114,-2.509994506835824,-20.019981384277287,-32.485000610351506,64.44000244140636,1,0.08276408332220497,-1.1032059775407603,506.9100036621094,-1.4347492776128266,518.3300170898439,1.266994558185972,522.6199951171875,0.08276408332220497
7539,2021-07-21,533.77001953125,534.1400146484375,520.6400146484375,520.6400146484375,197500.0,0.027132674745101726,-1.0563587173789757,1.5109375493849253,52.134040013706745,59.12150782669432,-0.7618792413610436,-5.825926225785906,-28.369605532278,-40.509018592292364,16.199747557750683,14.470031738281364,15.71752665336976,4.755517578125023,-23.165154583356525,32.676189739606514,-9.204818502615694,18.71585365886574,8.125336112817195,98.8257854569403,33.80331715006891,13.96033608074075,7,-7.46502685546875,-16.610031127929688,-33.83251953125006,-46.58503723144537,45.13995361328125,2,0.04385778947474317,-1.0993155809984079,519.6699829101561,-1.1032059775407603,506.9100036621094,-1.4347492776128266,518.3300170898439,0.04385778947474317
7540,2021-07-22,536.219970703125,537.3699951171875,530.010009765625,534.0,153100.0,0.004589900298309191,2.2566166144539266,0.16907615213692695,52.09578631580551,55.933340721747115,-4.223481465043392,-5.955399972717373,-29.825363665704458,-43.000071093706254,16.903895200243294,7.3599853515625,13.265454918030741,5.5384704589844205,-19.66076872335475,30.73770964132359,-7.0611491321851645,18.138090050154005,3.3194638952669493,96.68962366913806,32.14428090195409,12.599619591169589,7,-9.91497802734375,-19.059982299804688,-36.172470092773494,-49.03498840332037,51.74005126953125,3,0.04942001687339537,-1.0563587173789757,533.77001953125,-1.0993155809984079,519.6699829101561,-1.1032059775407603,506.9100036621094,0.04942001687339537
7541,2021-07-23,548.6099853515625,548.9400024414061,538.2100219726561,540.6400146484375,163800.0,0.023106216339147112,1.4866684583504906,3.590124271417574,54.14158277509289,53.25571707859695,-18.411730140500026,-16.163994061539825,-40.37069119457664,-55.20212066996561,18.084862208769003,12.720031738281136,10.675659935959288,16.017486572265625,-8.489894681211354,40.52486782574266,3.7637959455271357,28.271177199004114,-45.97998046875,99.2873739856581,37.08497253460014,12.253690626738516,7,-22.824981689453125,-31.449996948242188,-48.13248443603521,-61.42500305175787,36.1700439453125,4,0.041705410936241805,2.2566166144539266,536.219970703125,-1.0563587173789757,533.77001953125,-1.0993155809984079,519.6699829101561,0.041705410936241805
7542,2021-07-26,545.3099975585939,553.6599731445311,539.4299926757811,550.0,162300.0,-0.006015179965880413,1.3696987869147834,-0.5884591821105692,50.46351031339185,51.629812882063604,-17.37643810078316,-10.681894132663729,-35.470691985247754,-51.53872521228453,19.107546331230928,14.22998046875,8.522186983019651,10.984498596191543,-11.833320883176498,33.80231807555958,-0.4244111434925344,22.39340833587562,-41.75379272460947,82.000477597959,23.013086092406795,11.408909739684034,7,-17.16500854492199,-26.310012817382926,-45.54999542236345,-58.12501525878923,41.859985351562386,0,0.061579683556481024,1.4866684583504906,548.6099853515625,2.2566166144539266,536.219970703125,-1.0563587173789757,533.77001953125,0.061579683556481024
7543,2021-07-27,540.1799926757811,544.0800170898439,529.2100219726561,543.260009765625,233800.0,-0.009407501981955724,5.300803020702468,0.6567197199412174,46.95928269993775,49.608115095623866,-12.536372875813754,-4.76857595304557,-29.243130051914022,-45.91321999146885,18.67617544354441,16.099975585937727,4.45223601634018,5.201994323730332,-17.49549480259168,27.899483450052344,-6.146750239430617,16.55073888689128,-34.61963710937488,59.176264651136,4.633847744174439,11.348744563160988,7,-12.035003662109261,-17.010009765624886,-44.79248809814442,-52.995010375976506,42.600036621093864,1,0.07132813102909763,1.3696987869147834,545.3099975585939,1.4866684583504906,548.6099853515625,2.2566166144539266,536.219970703125,0.07132813102909763
7544,2021-07-28,545.739990234375,547.4199829101561,535.9299926757811,539.5,140400.0,0.010292860961125916,1.3937540531262091,-2.0259596139745204,52.80576821710281,49.16451000112303,-17.490070283002296,-10.083158197280682,-33.46617062686664,-50.91656429725441,17.76567475478903,11.489990234375,0.8867267964417351,10.277992248535156,-12.923871080084496,33.47985557715481,-1.3229394157747265,21.87892391284504,-38.25564996484377,67.60736717026018,14.433283197887462,11.600931664309835,7,-17.595001220703125,-19.44500732421875,-49.694984436035156,-58.55500793457037,42.510009765625,2,0.07030819768349583,5.300803020702468,540.1799926757811,1.3696987869147834,545.3099975585939,1.4866684583504906,548.6099853515625,0.07030819768349583
7545,2021-07-29,548.0999755859375,554.0999755859375,547.0,548.0,162500.0,0.004324376798095608,-5.76196012323432,0.016021753589733557,50.18572201501339,48.73114686334426,-17.718963160592693,-11.570679190079318,-34.29042876556559,-52.420937499774254,16.842376463660262,8.3599853515625,-0.6352854708981113,11.707478332519486,-11.973683257133644,35.388639922172615,-0.1331024623070789,23.54805912734605,-38.76861000140627,75.89388838073856,26.945502176498195,11.840580794826579,7,-19.7349853515625,-21.04998779296875,-52.054969787597656,-60.91499328613287,42.5,3,0.05621236805503749,1.3937540531262091,545.739990234375,5.300803020702468,540.1799926757811,1.3696987869147834,545.3099975585939,0.05621236805503749
7546,2021-07-30,552.47998046875,554.219970703125,544.5999755859375,545.2999877929689,250100.0,0.007991251738572291,-1.2424186377378623,71.81746031745918,52.11349530455454,50.22928826985439,-18.713266337019718,-15.114195902452138,-37.2832933549322,-56.034280955510894,16.533987446265407,9.6199951171875,-1.8150048342879472,15.064485168457054,-9.56987582466354,39.69884616157765,2.7473046718968135,27.381665665017294,-40.462498284134426,93.04280767175175,47.26140016872031,12.317180496560269,7,-21.735000610351562,-24.6199951171875,-56.434974670410156,-65.29499816894537,28.6600341796875,4,0.06421959665181598,-5.76196012323432,548.0999755859375,1.3937540531262091,545.739990234375,5.300803020702468,540.1799926757811,0.06421959665181598
7547,2021-08-02,550.969970703125,558.6799926757811,548.8400268554689,555.0,240500.0,-0.00273314838366423,-1.3739600359293884,-0.5612859899521498,59.56976425540107,52.27432799000073,-11.506076134325099,-13.423720821856818,-34.67038938866176,-53.793096197418095,15.76284510698675,9.839965820312273,-1.4726517774246304,13.002976989746116,-12.352655331546657,38.35860931103889,0.3251608290997865,25.680793150392446,-35.57628943702866,73.8377005857065,23.008443476990095,12.677816160646366,8,-11.309967041015625,-20.314971923828125,-54.924964904785156,-63.78498840332037,28.780029296875,0,0.06136461221398881,-1.2424186377378623,552.47998046875,-5.76196012323432,548.0999755859375,1.3937540531262091,545.739990234375,0.06136461221398881
7548,2021-08-03,546.739990234375,559.8599853515625,527.5399780273439,559.489990234375,446400.0,-0.007677333963141186,3.7917021084064624,3.163748712667353,59.08095308371234,53.04620722000135,-3.388765400502052,-9.492174521503102,-29.378434646833057,-49.01261828032284,14.266250057398722,32.320007324218636,-0.47678261703947555,8.653495788574219,-16.850893230328666,34.1578848074771,-4.098698720877223,21.40569029802566,-27.017677827310195,59.40596490101604,3.0362348342500596,12.752194509451446,8,-3.040008544921875,-15.4949951171875,-46.92749786376953,-59.55500793457037,30.72998046875,1,0.0739473852250132,-1.3739600359293884,550.969970703125,-1.2424186377378623,552.47998046875,-5.76196012323432,548.0999755859375,0.0739473852250132
7549,2021-08-04,560.0,566.77001953125,547.0,547.5599975585939,321700.0,0.024252862425411248,-1.9159326092533995,-0.9756864659926382,69.24028347368991,54.951151348655166,-14.01007825860836,-22.873492830702844,-41.63550677868193,-61.51329515142004,13.065113929993649,20.030029296875,3.7301741805650863,21.2460067749023,-5.851118413769541,48.343131963574194,7.697444180566322,34.794569369238275,-35.46116683959542,82.74276734941535,20.228776530184817,13.548562594335937,8,-12.845001220703125,-25.29998779296875,-53.32499694824219,-67.63999938964844,20.6300048828125,2,0.04067862374441966,3.7917021084064624,546.739990234375,-1.3739600359293884,550.969970703125,-1.2424186377378623,552.47998046875,0.04067862374441966
7550,2021-08-05,569.219970703125,570.8300170898438,558.02001953125,560.0,248300.0,0.0164642333984375,1.0594746293261634,0.7411550557608118,74.92896070953168,57.260860008037255,-20.1787335815128,-31.388859147931043,-49.734396548168434,-69.99659725357878,11.890337850454491,12.80999755859375,7.371203375752998,28.996980285644554,-1.3398817062620765,59.333842277551184,13.828549289691182,44.165411281597926,-41.679992675781136,96.28079248347582,24.94981866341641,15.168430995953315,8,-20.03497314453125,-32.489959716796875,-58.65995788574219,-72.97496032714844,10.6800537109375,3,0.0334317667620978,-1.9159326092533995,560.0,3.7917021084064624,546.739990234375,-1.3739600359293884,550.969970703125,0.0334317667620978
7551,2021-08-06,562.27001953125,566.989990234375,552.510009765625,565.0599975585938,205700.0,-0.01220960530125137,3.3549053261498076,-0.3026016152522177,78.3606975651258,60.36054748045214,-12.390307304378666,-24.552576084857606,-41.70198798298293,-62.2756907429374,10.40043807883332,16.7099609375,8.787393326697384,21.320027160644486,-10.437908059979918,53.07796238126889,5.441059550332284,37.19899477095669,-27.803635253906123,80.22640370863311,1.0646965875472745,15.878967610312214,8,-13.08502197265625,-25.540008544921875,-50.84501647949219,-65.16001892089844,14.51995849609375,4,0.05038496642290391,1.0594746293261634,569.219970703125,-1.9159326092533995,560.0,3.7917021084064624,546.739990234375,0.05038496642290391
7552,2021-08-09,563.97998046875,566.0399780273438,557.9600219726561,562.3099975585939,128800.0,0.0030411739521973846,1.7910144102548278,-0.5985648968519205,75.5979585806536,63.542622578309455,-12.48651352210129,-26.363519094073126,-42.18317584962301,-63.1870265571273,9.096785082627596,8.079956054687614,10.250527584232259,22.23598785400395,-11.032742522431477,55.50471823043938,5.601622665786294,38.87035304222161,-23.69541494140617,84.1764138600013,0.8153866258385136,16.634365188217703,8,-14.79498291015625,-27.249969482421875,-50.46997833251953,-66.86997985839844,17.0,0,0.03042667253086706,3.3549053261498076,562.27001953125,1.0594746293261634,569.219970703125,-1.9159326092533995,560.0,0.03042667253086706
7553,2021-08-10,567.1099853515625,567.4500122070312,560.5999755859375,565.0,144000.0,0.00554985104295902,3.9103517675883794,1.2634772120902873,72.05612533311792,65.68155114675557,-12.73387610038435,-28.307220266351464,-43.988851685056716,-65.29777727659098,8.574373700071666,6.85003662109375,10.71329574305878,23.6914932250977,-11.187833419096137,58.57081986929154,6.251829903000726,41.13115654719468,-21.938147574218647,84.38930310349332,2.8611786577027516,17.439663322096923,8,-17.92498779296875,-30.379974365234375,-50.66248321533203,-68.62498474121094,17.6500244140625,1,0.02228847132818812,1.7910144102548278,563.97998046875,3.3549053261498076,562.27001953125,1.0594746293261634,569.219970703125,0.02228847132818812
7554,2021-08-11,569.5399780273438,572.2100219726562,564.0900268554688,567.9099731445312,129700.0,0.004284870198987711,1.3299532391110178,0.7725195256002314,72.0487441971674,68.11077583366158,-12.776378875926184,-29.12750351008117,-45.228211213420536,-66.66551636687046,8.521153452294266,8.1199951171875,12.068238438602975,24.15148773193357,-11.99759388935172,60.30056935321886,6.076946921290869,42.22602854257627,-20.26283155999988,86.44648583334624,6.5537931532662554,18.07454081064266,8,-19.66497802734375,-32.119964599609375,-50.72496795654297,-68.95497131347662,-0.38995361328125,2,0.013923504901705908,3.9103517675883794,567.1099853515625,1.7910144102548278,563.97998046875,3.3549053261498076,562.27001953125,0.013923504901705908
7555,2021-08-12,568.4000244140625,570.5,564.27001953125,568.969970703125,149300.0,-0.0020015339699762658,2.432491508894643,-0.34965925260241143,65.38648434207875,69.58555239338648,-9.44754981873939,-25.699604302953162,-42.94596190401285,-64.5201478723227,8.883511841167557,6.22998046875,14.426340073093002,20.72253265380857,-15.152769686346119,56.59783499396332,2.7848814837311693,38.66018382388597,-14.994960355762373,80.65992285408889,3.0874902770617467,17.937651170077373,8,-18.5250244140625,-30.980010986328125,-48.04003143310547,-66.645034790039,-16.5,3,0.02151650236355529,1.3299532391110178,569.5399780273438,3.9103517675883794,567.1099853515625,1.7910144102548278,563.97998046875,0.02151650236355529
7556,2021-08-13,571.0700073242188,571.3900146484375,562.2100219726561,568.0,117300.0,0.004697365931517261,3.9487538043925925,-5.38648532876419,70.22619880574679,70.76960067675824,-10.28477632557167,-25.524506471209634,-44.46001481006215,-66.14109978178755,9.204043465501124,9.179992675781364,15.866147854426913,20.755516052246094,-13.764615211979844,55.27564731647203,3.4954504201331247,38.01558168435906,-14.280050841334514,91.99989720394743,14.368460966909083,17.26006563211294,8,-21.19500732421875,-33.649993896484375,-49.46751403808594,-69.31501770019526,-28.07000732421875,4,0.015462232259784159,2.432491508894643,568.4000244140625,1.3299532391110178,569.5399780273438,3.9103517675883794,567.1099853515625,0.015462232259784159
7557,2021-08-16,572.8900146484375,576.0,567.0399780273438,570.5399780273438,133200.0,0.0031870126269570864,1.091018509945802,0.765482415157359,77.09137305770206,72.77075845164599,-9.687141365115622,-23.34491694209487,-45.41857598324577,-66.90936483259395,8.44307763664809,8.96002197265625,17.691998503985474,19.276522827148483,-9.989315225653058,48.542360879950024,4.643603800747655,33.90944185354931,-13.324446377394338,79.80532194012223,-0.15393642849390687,14.632919026400783,8,-11.3900146484375,-33.57501220703125,-49.930030822753906,-70.80003356933594,-25.309997558593636,0,0.006807525492130484,3.9487538043925925,571.0700073242188,2.432491508894643,568.4000244140625,1.3299532391110178,569.5399780273438,0.006807525492130484
7558,2021-08-17,562.6799926757811,569.9299926757812,558.4199829101561,569.3400268554688,150200.0,-0.017821958336840416,1.9362397820163777,-2.8340129340571347,63.026795646235406,72.08037091526215,3.37686730369046,-10.274246524240425,-34.11303558095403,-55.6555778365929,8.297178320121477,14.470031738281364,18.842618487185405,6.916000366210824,-17.81782756224311,31.649828294664758,-5.4509135980162,19.282914330437848,13.320007324218864,24.232113904405967,-54.923002355566936,12.366913964226976,8,1.5750122070313637,-23.364990234374886,-36.34999847412098,-59.835006713867074,-9.219970703125,1,0.032522904725907686,1.091018509945802,572.8900146484375,3.9487538043925925,571.0700073242188,2.432491508894643,568.4000244140625,0.032522904725907686
7559,2021-08-18,557.1799926757811,568.280029296875,556.8699951171875,559.6799926757811,197300.0,-0.00977465001704636,-6.314135920811206,0.37537344892684343,56.66082521215933,70.05057808222077,9.42602976716114,-3.088874618383329,-27.53917575538344,-49.383882478842565,8.5816991312498,11.4100341796875,19.269261908251337,0.2455017089843068,-22.217284054915126,22.70828747288374,-10.985891172965353,11.476894590933966,18.820007324218864,1.6204781990001267,-74.7272446191096,11.231392881949692,8,7.075012207031364,-17.864990234374886,-30.84999847412098,-54.335006713867074,2.2999877929688637,2,0.04949929547433052,1.9362397820163777,562.6799926757811,1.091018509945802,572.8900146484375,3.9487538043925925,571.0700073242188,0.04949929547433052
7560,2021-08-19,562.719970703125,565.9400024414062,551.0900268554689,552.9099731445311,153300.0,0.00994288757702666,-1.2081928454414057,-3.9239990234375455,57.386047461734044,67.72006140406613,3.2039981590388606,-6.895269970584195,-31.911685883128257,-53.9542011953036,8.7973944044964,14.849975585937386,20.315565913328555,4.460479736328125,-15.883961952954223,24.804921425610473,-5.711741108313049,14.6327005809693,12.514829101562555,46.6879019908114,-26.410025209430927,10.172220844641181,8,0.825042724609375,-23.40496826171875,-36.389976501464844,-59.87498474121094,-14.139953613281136,3,0.011426738068142539,-6.314135920811206,557.1799926757811,1.9362397820163777,562.6799926757811,1.091018509945802,572.8900146484375,0.011426738068142539
7561,2021-08-20,571.489990234375,572.3300170898438,562.27001953125,563.1799926757812,187900.0,0.015585051158379493,1.0140031892080132,0.8470947631698372,63.397795779654444,66.36448775951068,-4.604883016294707,-14.612478388739987,-39.49399880441001,-61.8176247498327,8.035233945998604,10.05999755859375,19.383134066673733,12.086499023437455,-8.544422492884223,32.71742053975913,1.7710382652766157,22.401959781598293,2.296123193359449,81.89476263399685,8.52315805127705,10.31546075816086,8,-7.944976806640625,-32.17498779296875,-45.93750762939453,-68.64500427246094,-40.309997558593864,4,-0.03427875580511641,-1.2081928454414057,562.719970703125,-6.314135920811206,557.1799926757811,1.9362397820163777,562.6799926757811,-0.03427875580511641
7562,2021-08-23,578.8900146484375,581.6199951171875,574.3300170898438,574.3300170898438,154900.0,0.012948650965920905,-2.197360495777061,0.5487363295164928,70.1567859717653,66.15345005269371,-10.803615453752627,-20.414441835835532,-45.59100424947462,-68.42407855152851,7.161564240787943,10.1300048828125,17.07042197118767,17.807522583007767,-3.450209322417095,39.06525448843263,7.178656630295336,28.436388535720198,-27.799987792968636,91.05803043964147,15.262233103981032,10.628865952712433,8,-12.535003662109375,-36.7650146484375,-53.33753204345703,-76.04502868652344,-53.220031738281364,0,-0.06199798535173162,1.0140031892080132,571.489990234375,-1.2081928454414057,562.719970703125,-6.314135920811206,557.1799926757811,-0.06199798535173162
7563,2021-08-24,578.7100219726562,583.6699829101562,577.5900268554688,580.3099975585938,109700.0,-0.00031092724218184653,-2.166671964904473,-0.350872026876899,64.03184417738768,65.2626833838293,-9.839883903530904,-18.129374870657443,-44.129641391952646,-67.54888870544085,7.151458467406477,6.0799560546875,14.94567603865562,15.701028442382835,-4.539994047854407,35.94205093262008,5.580517197264157,25.821539687501513,-27.00939575195298,84.7760355195863,9.451718744533238,10.120511245118644,8,-11.33001708984375,-33.24003601074219,-56.97753143310547,-72.22003173828125,-63.290039062500114,1,-0.05379206113745727,-2.197360495777061,578.8900146484375,1.0140031892080132,571.489990234375,-1.2081928454414057,562.719970703125,-0.05379206113745727
7564,2021-08-25,584.1099853515625,584.25,577.8400268554688,577.8400268554688,133900.0,0.009331034842803287,-1.04466206547451,-3.918783855954833,61.84570354228085,64.86926329496288,-14.478291926308657,-21.61560909272316,-48.03591837079557,-72.23148292772254,6.933930578184833,6.40997314453125,13.500721584369558,19.182492065429642,-1.4368180671549453,39.80180219801423,8.872836999137348,29.492147131721936,-31.130584863281115,99.57776006685158,25.79290779100853,10.30965506629231,8,-16.439971923828125,-31.66497802734375,-62.37749481201172,-77.6199951171875,-73.12997436523438,2,-0.052472931720999205,-2.166671964904473,578.7100219726562,-2.197360495777061,578.8900146484375,1.0140031892080132,571.489990234375,-0.052472931720999205
7565,2021-08-26,578.9099731445312,584.6199951171875,578.530029296875,584.6199951171875,121100.0,-0.008902453882724592,1.1330796446933824,-0.9106953381292163,63.617002360495455,64.13490813437939,-8.527410509963147,-14.745025245005422,-41.39119073145025,-66.31087063748964,6.287298452918325,6.0899658203125,12.377757663185434,12.441979980468773,-7.475599441765098,32.359559402702644,2.4831902693517804,22.400769691585765,-24.054336685546787,74.45177534668552,1.4205270191527717,9.958789711116935,8,-11.054962158203125,-22.829986572265625,-57.17748260498047,-71.84498596191406,-76.58996582031244,3,-0.03356306434011003,-1.04466206547451,584.1099853515625,-2.166671964904473,578.7100219726562,-2.197360495777061,578.8900146484375,-0.03356306434011003
7566,2021-08-27,587.9600219726562,588.3499755859375,578.7999877929688,581.0900268554688,317300.0,0.015632912279895272,1.4967607072189952,-1.2031468793090547,67.5190244363567,63.0713138431188,-16.684174547824796,-22.135615010827678,-48.712957538758246,-74.48697019812641,5.913352541471997,9.54998779296875,11.291963406719674,19.71802673339846,-1.2464720484846339,40.682525515281554,9.235777342456913,30.200276124340007,-30.723236821015576,97.21858225621781,24.53973168995114,10.482249390941535,8,-18.240020751953125,-30.015045166015625,-66.22753143310547,-80.89503479003906,-81.07000732421875,4,-0.06697735119930281,1.1330796446933824,578.9099731445312,-1.04466206547451,584.1099853515625,-2.166671964904473,578.7100219726562,-0.06697735119930281
7567,2021-08-30,584.780029296875,594.1400146484375,583.9099731445312,591.9000244140625,175000.0,-0.005408518533474571,-1.3092364498084925,-1.0363901277563567,62.89972730675312,63.057195138731885,-13.008162201339246,-17.17326686156298,-43.52682068876561,-70.72350933911287,5.380838464698249,10.23004150390625,11.076836563728875,14.847531127929642,-5.701261790351964,35.39632404621125,4.573134668788839,25.121927587070445,-24.43192510180461,43.444155556784864,-26.606937132396126,10.274396459140796,8,-12.165008544921875,-23.940032958984375,-63.307533264160156,-77.71504211425781,-78.3900146484375,0,-0.09165845948183493,1.4967607072189952,587.9600219726562,1.1330796446933824,578.9099731445312,-1.04466206547451,584.1099853515625,-0.09165845948183493
7568,2021-08-31,587.1699829101562,588.77001953125,579.2100219726562,585.0700073242188,230100.0,0.004086927551467223,2.607513013036068,-0.2949405935501569,62.87802590139489,63.74799521531361,-12.917272481098962,-17.264146758274137,-44.18644246030806,-72.58378263025259,5.851271239351457,9.55999755859375,10.380880325555495,15.21598510742183,-3.608469703514629,34.04043991835829,5.8037577019536,24.62821251289006,-22.766849460681783,57.23903706671559,-10.294566810985707,9.412227405468224,8,-14.554962158203125,-26.329986572265625,-63.597496032714844,-78.2649993896485,-82.75997924804688,1,-0.10473968661543509,-1.3092364498084925,584.780029296875,1.4967607072189952,587.9600219726562,1.1330796446933824,578.9099731445312,-0.10473968661543509
7569,2021-09-01,582.780029296875,592.47998046875,579.469970703125,592.47998046875,195200.0,-0.007476461231079257,1.682489743525207,-4.619078067778876,60.02790423688123,64.04153485699663,-5.044556206588368,-11.678847186431085,-38.15596247464316,-67.6522045168241,6.414132549630677,13.010009765625,9.00654741195774,9.68703002929692,-8.846404211604977,28.220464270198818,0.42031290884597183,18.95374714974787,-14.808470103524996,27.22616264066251,-37.05058038916319,9.266717120450975,9,-4.57501220703125,-21.940032958984375,-57.12254333496094,-72.8600463867188,-84.05001831054688,2,-0.11558399910852957,2.607513013036068,587.1699829101562,-1.3092364498084925,584.780029296875,1.4967607072189952,587.9600219726562,-0.11558399910852957
7570,2021-09-02,588.25,591.489990234375,585.6099853515625,588.3599853515625,170000.0,0.009385995449646023,-1.1818140640924018,0.011338753114696332,61.53020587297956,63.83402486736608,-7.277563710615254,-16.495784085633204,-41.773254247525415,-72.52823526932957,6.745903816547527,8.7099609375,9.558494177837701,14.205499267578148,-5.41294585460912,33.823944389765416,4.396276706484514,24.01472182867178,-17.138226152039465,61.60362231479603,0.7992337149886666,9.809222561093648,9,-4.014984130859375,-27.410003662109375,-61.03001403808594,-77.01501464843756,-95.1199951171875,3,-0.13135569743080644,1.682489743525207,582.780029296875,2.607513013036068,587.1699829101562,-1.3092364498084925,584.780029296875,-0.13135569743080644
7571,2021-09-03,590.5999755859375,594.77001953125,585.5599975585938,589.0,178600.0,0.003994858624628117,-1.1721799965451718,-14.547169811320755,61.80193444996702,62.90570803161071,-7.411069353994094,-17.512397608215224,-42.447152857734864,-74.20214450559331,7.5748308291669995,9.21002197265625,11.254190681720274,15.13897705078125,-4.9843904469100835,35.26234454847258,5.077293301935583,25.200660799626917,-16.724812841919743,73.20022750897287,14.187984164913146,10.061683748845695,9,-4.419952392578125,-29.444976806640625,-62.892486572265625,-79.14498901367188,-96.05996704101562,4,-0.14947506249748088,-1.1818140640924018,588.25,1.682489743525207,582.780029296875,2.607513013036068,587.1699829101562,-0.14947506249748088
7572,2021-09-07,581.1400146484375,593.5800170898438,580.4000244140625,593.5800170898438,179800.0,-0.016017543732735007,1.118969467708778,-7.775120164797436,62.42599636319121,62.727280496700004,2.683854216695636,-7.063060703376436,-31.39486463119124,-64.22922653637829,8.2481046078413,13.17999267578125,12.441405273843202,4.821014404296875,-14.695382086294217,24.337410894887967,-4.937183840998614,14.579212649592364,-4.339571954207258,12.403553847059055,-48.90104823242227,9.758198245295535,9,5.165008544921875,-19.985015869140625,-51.83753204345703,-69.62503051757812,-84.280029296875,1,-0.1277661116571327,-1.1721799965451718,590.5999755859375,-1.1818140640924018,588.25,1.682489743525207,582.780029296875,-0.1277661116571327
7573,2021-09-08,579.75,584.02001953125,572.9000244140625,582.030029296875,137700.0,-0.0023918756468325197,2.5527085527085527,0.1832820618496004,66.08240849709878,63.19802549167977,4.734820492909648,-4.9303141290099575,-28.9271257399688,-62.41918454790698,8.590578682181526,11.1199951171875,12.422752333818835,2.7989990234375455,-16.275390157167635,21.873388204042726,-6.738195566864988,12.336193613740079,15.02001953125,31.321340262001907,-35.98245661945782,9.537194590302573,9,4.08502197265625,-18.595001220703125,-44.592498779296875,-66.0050048828125,-68.39999389648438,2,-0.1265372752937689,1.118969467708778,581.1400146484375,-1.1721799965451718,590.5999755859375,-1.1818140640924018,588.25,-0.1265372752937689
7574,2021-09-09,577.469970703125,585.1099853515625,576.02001953125,578.489990234375,148900.0,-0.003932780158473426,-3.6378300946686597,0.44737123889067354,61.022283197658936,62.90972336247571,6.6759603948169115,-2.135201446743963,-25.861530399995218,-59.66648900944142,8.644188056531664,9.0899658203125,11.091444664556093,0.12247009277348297,-18.630244021772455,18.87518420731942,-9.253886964499543,9.498827150046509,16.862648925781286,20.89596392031659,-46.990820932160474,9.37635705727298,9,6.36505126953125,-6.5849609375,-39.99748229980469,-56.35498046875,-61.639953613281136,3,-0.1265173441868468,2.5527085527085527,579.75,1.118969467708778,581.1400146484375,-1.1721799965451718,590.5999755859375,-0.1265173441868468
7575,2021-09-10,580.6300048828125,586.760009765625,578.5700073242188,582.0700073242188,140100.0,0.005472205205475644,-1.9460453372852518,1.4117400670177118,57.455159518010866,61.79151614932616,4.230447945513333,-4.5661253288940316,-27.971278615527808,-62.169893597322016,8.75325946809686,9.2900390625,10.668164797300165,2.6710052490234375,-15.645764430246459,20.987774928293334,-6.487379590611567,11.829390088658442,13.273962841796902,35.34514035019173,-29.49866373525124,9.158384839634957,9,3.20501708984375,-7.699981689453125,-39.70249938964844,-55.07499694824219,-53.710021972656364,4,-0.14105367137031455,-3.6378300946686597,577.469970703125,2.5527085527085527,579.75,1.118969467708778,581.1400146484375,-0.14105367137031455
7576,2021-09-13,579.9000244140625,587.6900024414062,575.0,587.6900024414062,183000.0,-0.0012572214019448413,2.2580329230359397,5.409697791717883,50.92441143347456,60.460925496739655,4.131337704497355,-3.310431328235154,-26.25940288292088,-60.65009111725624,8.914743876580925,12.69000244140625,10.046211568892772,1.4995239257812045,-16.541687065270025,19.540734916832434,-7.5210815697444104,10.52012942130682,13.583864444335973,33.84914158213334,-26.535359006734538,9.020605495525594,9,3.93499755859375,-6.970001220703125,-36.94252014160156,-52.31501770019531,-51.27001953125,0,-0.14962927380271007,-1.9460453372852518,580.6300048828125,-3.6378300946686597,577.469970703125,2.5527085527085527,579.75,-0.14962927380271007
7577,2021-09-14,576.7899780273438,582.9099731445312,573.5599975585938,579.6699829101562,184900.0,-0.00536307338469455,-1.0021434266072433,0.3697064192868504,48.33213510882636,58.84471540867649,6.692603099314283,0.11254133385091336,-22.438679473953925,-56.69610129574187,8.679487732608642,9.3499755859375,9.61321755359495,-1.8055206298828352,-19.679482811314642,16.068441551548972,-10.742501720598739,7.131460460833068,16.282233542168,26.30128054341591,-29.717365507770747,8.936981090715879,9,7.0450439453125,-3.859954833984375,-33.83247375488281,-49.20497131347656,-49.729980468749886,1,-0.14259951215470434,2.2580329230359397,579.9000244140625,-1.9460453372852518,580.6300048828125,-3.6378300946686597,577.469970703125,-0.14259951215470434
7578,2021-09-15,580.97998046875,585.7899780273438,576.02001953125,576.7899780273438,158200.0,0.007264346817772882,-2.410155625858818,-1.4548594922222693,47.222709637168315,57.42191600870839,1.712273846056405,-2.7786393112671703,-25.99683244426774,-60.169857239292014,9.263973302817433,9.76995849609375,8.101158302712406,1.469482421875,-14.77315759236808,17.71212243611808,-6.65183758524654,9.59080242899654,11.688787357652814,52.51224590291397,1.92077086542443,8.121320007121529,9,2.85504150390625,-8.049957275390625,-38.02247619628906,-53.39497375488281,-47.3699951171875,2,-0.14478983432323655,-1.0021434266072433,576.7899780273438,2.2580329230359397,579.9000244140625,-1.9460453372852518,580.6300048828125,-0.14478983432323655
7579,2021-09-16,584.760009765625,588.1500244140625,577.8400268554688,578.5999755859375,167300.0,0.006506298708993663,-1.6849190959087008,1.4701743652493118,55.324993083125825,56.73244792094687,-1.9638822214138827,-4.623553033414737,-29.162209424670436,-63.221792010079525,9.852176871964776,10.30999755859375,7.240018276665751,3.870510864257767,-8.64502870210299,16.386050430618525,-2.387258918922612,10.128280647438146,7.513383192531023,76.76484983873195,27.985669818741215,6.257769783180377,9,-0.92498779296875,-11.829986572265625,-41.80250549316406,-57.17500305175781,-56.840026855468864,3,-0.1255386867024859,-2.410155625858818,580.97998046875,-1.0021434266072433,576.7899780273438,2.2580329230359397,579.9000244140625,-0.1255386867024859
7580,2021-09-17,569.1500244140625,584.02001953125,567.1699829101562,583.47998046875,393500.0,-0.026694686864478068,1.1868915311433075,-2.326278659611993,34.704814427699205,53.72165680736155,11.903644683627476,12.113943461312601,-12.886748187010653,-47.01898490964459,9.987959060826608,17.59002685546875,5.744165238251412,-12.060977172851608,-22.818106483528936,-1.3038478621742797,-17.439541828190272,-6.682412517512944,22.735901173211687,9.4377387363013,-31.842139049993854,5.3785646553386535,9,11.2249755859375,3.779998779296875,-25.502517700195312,-40.87501525878906,-36.690002441406364,4,-0.0936835720583713,-1.6849190959087008,584.760009765625,-2.410155625858818,580.97998046875,-1.0021434266072433,576.7899780273438,-0.0936835720583713
7581,2021-09-20,551.9000244140625,561.6900024414061,545.25,559.760009765625,364500.0,-0.030308353263726606,1.8054681803979102,0.548500310926732,28.242434816886288,49.92348330221656,25.799887011205783,29.32454711034734,4.587646161079874,-29.188221907300544,11.24597328256461,23.9000244140625,4.231456615773368,-28.331478881835892,-44.843657356179165,-11.81930040749262,-36.58756811900753,-20.075389644664256,38.997263466126924,15.50121358877978,-24.451316603547244,8.256089237171631,9,14.79998779296875,18.1099853515625,-8.252517700195312,-23.625015258789062,-26.490051269531364,0,-0.04526189599362129,1.1868915311433075,569.1500244140625,-1.6849190959087008,584.760009765625,-2.410155625858818,580.97998046875,-0.04526189599362129
7582,2021-09-21,543.0,556.989990234375,542.030029296875,555.4400024414061,310600.0,-0.016126153325525583,-1.0806702857797716,1.5827004612588962,23.090057896752654,45.14655545773366,32.09604145896117,37.31086652776867,13.601344513917866,-19.753770672948008,11.993822530845643,14.9599609375,1.7269911057652507,-35.43700256347654,-58.900648659909734,-11.973356467043345,-47.16882561169314,-23.705179515259942,45.158450607378086,2.1031457194658763,-34.18956588187462,11.731823048216604,9,22.09002685546875,25.4000244140625,0.6475067138671875,-14.724990844726562,-25.159973144531136,1,-0.026464079405501884,1.8054681803979102,551.9000244140625,1.1868915311433075,569.1500244140625,-1.6849190959087008,584.760009765625,-0.026464079405501884
7583,2021-09-22,547.5800170898439,551.989990234375,540.9400024414061,543.1400146484375,368200.0,0.00843465394078069,-1.4999896433872641,-0.35691330948842603,28.60443598919393,41.54457243457089,25.113804001822587,31.915408921277617,9.657369739822002,-23.62535457388833,12.65691413446277,11.049987792968864,-1.142039584615759,-29.300485229492097,-56.51775111708503,-2.0832193418991665,-42.90911817328856,-15.691852285695632,36.88815981269397,14.06484125824717,-22.409141916133144,13.608632943796449,9,16.96499633789051,20.27499389648426,2.8274841308592613,-17.41001892089855,-15.52001953125,2,-0.037474010904023136,-1.0806702857797716,543.0,1.8054681803979102,551.9000244140625,1.1868915311433075,569.1500244140625,-0.037474010904023136
7584,2021-09-23,553.4600219726561,560.8800048828125,550.780029296875,555.4299926757811,412400.0,0.010738165563568325,-1.7558079504389084,-0.44368685132997693,28.958549746874496,38.37828246000018,17.28782046433605,24.897983961765135,4.607034493716014,-28.616787611220502,12.986824866527314,13.299987792968636,-3.4452574455877993,-21.887982177734443,-50.790669662975574,7.014705307506688,-36.33932592035501,-7.436638435113878,26.655337483768562,29.062243650320184,-4.058147936900731,14.451343742620583,9,11.084991455078239,14.394989013671989,-1.6750183105467613,-23.290023803710824,-19.510009765625,3,-0.035865348594363966,-1.4999896433872641,547.5800170898439,-1.0806702857797716,543.0,1.8054681803979102,551.9000244140625,-0.035865348594363966
7585,2021-09-24,559.47998046875,560.9199829101561,548.8200073242189,548.8200073242189,285700.0,0.01087695272846867,-1.2701699942171105,-5.411234353699285,31.97824679272385,36.27315305547232,8.886765594323606,18.285237241631307,-0.2537661350561393,-33.56954459320093,13.353146306930835,12.099975585937273,-5.943212317917869,-14.896524047851585,-44.59045646033735,14.79740836463418,-29.743490254094468,-0.0495578416087028,16.717843286172865,89.34929169804272,58.766542504826134,14.84696620624289,9,5.065032958984375,8.375030517578125,-7.694976806640625,-29.309982299804688,-16.889953613281136,4,-0.056409520734150176,-1.7558079504389084,553.4600219726561,-1.4999896433872641,547.5800170898439,-1.0806702857797716,543.0,-0.056409520734150176
7586,2021-09-27,548.5800170898439,558.9099731445311,546.0900268554689,556.0,196200.0,-0.019482311716987222,-1.0677393791131184,-0.6960601879154634,31.45365456139635,34.3977663279801,16.625076723862094,27.493275367980118,11.840895881725487,-21.843340662225387,13.514403775125327,13.389953613281136,-8.240182263573956,-23.82748718261712,-54.918603811710454,7.263629446476216,-39.373045497163844,-8.281928868070395,24.09202453372734,38.23834893325952,5.134800733888206,15.54555831454669,9,15.964996337890511,19.27499389648426,2.849990844726449,-18.41001892089855,36.969970703124886,0,-0.029384947710458964,-1.2701699942171105,559.47998046875,-1.7558079504389084,553.4600219726561,-1.4999896433872641,547.5800170898439,-0.029384947710458964
7587,2021-09-28,531.1799926757811,543.0,528.4299926757811,542.5999755859375,234300.0,-0.031718297918265304,1.3846103899347382,1.539084799578879,26.60181111757325,32.106555381358426,30.03325960382915,42.86978427819997,30.626218719453618,-3.534069368580731,13.621325398977524,20.150024414062727,-11.0910870193743,-38.547509765625136,-74.07245555570614,-3.0225639755441307,-56.309982660665696,-20.785036870584577,38.318845029573595,8.46414535726899,-23.83769926171899,17.76247289504053,9,27.11001586914074,30.42001342773449,20.250015258789176,-1.0099945068358238,47.309997558593864,1,-0.01086264469823861,-1.0677393791131184,548.5800170898439,-1.2701699942171105,559.47998046875,-1.7558079504389084,553.4600219726561,-0.01086264469823861
7588,2021-09-29,525.6699829101561,535.5,523.0800170898439,533.5,331900.0,-0.010373150046312452,1.0997404848753567,0.6856417519574601,25.798940012558305,28.825882817962036,30.030490799018935,45.88887783228995,37.07470676220407,2.5882220218564953,14.313297316672754,12.419982910156136,-13.821198439355157,-40.98251953125009,-80.56538617549859,-1.3996528870015936,-60.77395285337434,-21.191086209125842,38.90059339164975,6.8445247350672656,-25.788872233801598,19.791433322124227,9,27.88003540039074,33.25503540039074,28.570022583007926,7.310012817382926,71.73999023437511,2,-0.014895193389852568,1.3846103899347382,531.1799926757811,-1.0677393791131184,548.5800170898439,-1.2701699942171105,559.47998046875,-0.014895193389852568
7589,2021-09-30,515.4199829101561,532.6599731445311,514.989990234375,530.510009765625,370900.0,-0.019498925815119028,-1.2156701425427965,1.9272022886184748,21.42669552877946,27.350536273637623,32.86649712604128,53.58080059955387,47.708872664788146,13.469606905049886,14.892851037914445,17.669982910156136,-16.71241882001368,-47.864517211914176,-92.77406599967833,-2.9549684241500245,-70.31929160579625,-25.4097428180321,43.34191510197502,0.9361914747438469,-30.058979022171485,22.454774393882076,9,22.92001342773449,39.460021972656364,41.005012512207145,18.5850067138673,92.08001708984386,3,0.032284380117521216,1.0997404848753567,525.6699829101561,1.3846103899347382,531.1799926757811,-1.0677393791131184,548.5800170898439,0.032284380117521216
7590,2021-10-01,510.9800109863281,517.6199951171875,507.42999267578125,517.6199951171875,534600.0,-0.008614279754461829,2.0692851791762994,0.4400246728820724,20.75199826353949,26.518265545487978,31.49985222833584,54.74172166971357,52.410356965657684,18.495528905589254,15.615099387652071,10.19000244140625,-20.338666859761474,-48.44098968505864,-97.41804512514284,0.5360657550255041,-72.92951740510068,-23.952461965016596,40.7783817813621,6.895920080431766,-22.75763996670259,24.48852772004208,10,23.194976806640625,40.1199951171875,49.07749938964844,23.314987182617188,85.82998657226562,4,0.04495283714986176,-1.2156701425427965,515.4199829101561,1.0997404848753567,525.6699829101561,1.3846103899347382,531.1799926757811,0.04495283714986176
7591,2021-10-04,502.3200073242188,510.42999267578125,498.80999755859375,509.0400085449219,288400.0,-0.01694783254905252,1.4463226200228079,1.012050795343292,19.81844303698523,26.154752783291595,36.19345286366564,59.49947480328268,60.83720650969343,28.03685473181457,16.237663794757346,12.170013427734375,-25.516628348220024,-52.68699493408195,-105.58769462641368,0.2137047582497189,-79.13734478024782,-26.236645087916088,41.45927342692784,7.9429951837616555,-21.220247947050904,26.450349846165846,10,27.544982910156193,44.47000122070307,59.64749145507807,32.159988403320256,93.3999633789062,0,0.08016805809858596,2.0692851791762994,510.9800109863281,-1.2156701425427965,515.4199829101561,1.0997404848753567,525.6699829101561,0.08016805809858596
7592,2021-10-05,506.8900146484375,514.489990234375,503.1499938964844,503.9100036621094,225900.0,0.009097800719828797,-4.039964192951166,-0.44345393526823595,20.06466027462119,25.205888815005732,29.013674174761263,51.73406294432061,56.18872656504391,24.262660525122328,17.31494749486857,12.169982910156193,-28.371310464629687,-44.40448760986328,-99.93912576768605,11.130150547959488,-72.17180668877472,-16.63716853095184,27.895409464198565,22.02239452763051,-4.014381394500695,27.767319078911395,10,22.9749755859375,39.899993896484375,56.942474365234375,29.454971313476562,74.90997314453125,1,0.1551815401198764,1.4463226200228079,502.3200073242188,2.0692851791762994,510.9800109863281,-1.2156701425427965,515.4199829101561,0.1551815401198764
7593,2021-10-06,506.3900146484375,507.989990234375,498.1499938964844,501.0499877929688,176500.0,-0.000986407278799506,1.3044547202309908,1.7919487142725286,17.473223966196812,23.929741506041545,25.76599330965871,48.966879934852386,56.76820665813807,25.327970147916517,19.281643314880377,9.839996337890625,-29.379516022389225,-41.236488342285156,-98.52076459219131,16.047787907621,-69.87862646723818,-12.594350217332135,21.200324153390056,23.877211553001743,4.0813354470127905,28.64213812495307,10,23.144973754882812,40.06999206542969,60.337493896484375,32.84999084472656,78.66998291015625,2,0.14238032642881615,-4.039964192951166,506.8900146484375,1.4463226200228079,502.3200073242188,2.0692851791762994,510.9800109863281,0.14238032642881615
7594,2021-10-07,504.4100036621094,513.72998046875,503.7900085449219,512.010009765625,239200.0,-0.0039100514011967125,-1.2488633578325605,-1.4232149592529668,19.70234791696953,22.56575274206884,22.41358778324536,47.63505354594804,58.627085781646656,27.94288118615009,21.043196963414402,9.939971923828125,-29.244201186794953,-39.56350097656252,-98.13817623172372,19.011174278598617,-68.85083860414306,-10.276163348981981,17.292266158649568,32.15207690366509,10.58966861828877,29.287337627580577,10,24.119979858398438,42.05000305175781,62.3175048828125,34.83000183105469,87.43002319335938,3,0.18437376104205905,1.3044547202309908,506.3900146484375,-4.039964192951166,506.8900146484375,1.4463226200228079,502.3200073242188,0.18437376104205905
7595,2021-10-08,498.7300109863281,505.17999267578125,492.6300048828125,504.5,227900.0,-0.01126066619326238,2.520345838594389,0.7592084710304091,22.095087876989155,21.525911999356936,20.752289555326115,49.39733237432449,64.04136608529416,34.302404498387205,22.912231495618833,12.54998779296875,-30.327999159356978,-41.14849395751958,-100.3806136555612,18.083625740521995,-70.76455380654033,-11.532434108498762,18.26180364957588,27.90489565940908,5.345456999079509,29.616059849020797,10,19.084991455078125,44.970001220703125,70.79249572753906,44.67999267578125,92.02999877929688,4,0.2180939318220687,-1.2488633578325605,504.4100036621094,1.3044547202309908,506.3900146484375,-4.039964192951166,506.8900146484375,0.2180939318220687
7596,2021-10-11,493.1300048828125,501.7300109863281,491.989990234375,497.260009765625,245000.0,-0.01122853243268962,-2.038991830283179,0.7157734396073433,22.887892245738726,21.113254346930876,19.734873169801403,50.76625278274014,69.1639065911512,40.44179153454911,25.26197711411434,9.740020751953125,-32.306816309402166,-42.4099990844727,-102.00928809721177,17.18928992826642,-72.20964359084223,-12.61035457810317,20.5999755859375,5.066731770833333,-19.25079428783707,29.79964450636956,10,20.614990234375,50.25,79.40750122070312,53.404998779296875,111.8699951171875,0,0.21024880183557237,2.520345838594389,498.7300109863281,-1.2488633578325605,504.4100036621094,1.3044547202309908,506.3900146484375,0.21024880183557237
7597,2021-10-12,494.5400085449219,501.3200073242188,493.1499938964844,495.9599914550781,303300.0,0.0028592939957983177,-2.8904712772296204,0.34382112139035853,20.1351159548242,20.483940562738198,14.059411079243318,45.195543747408806,67.33165696650656,39.4385846685841,27.8869580707227,8.190002441406307,-35.333444782806396,-36.88749694824219,-95.84965043333693,22.074656536852558,-66.36857369078962,-7.406420205694815,14.841973876953148,11.729620312868485,-13.311234595473168,29.48107674254738,10,17.78497314453125,48.2449951171875,79.12750244140625,52.845001220703125,111.29000854492188,1,0.20459408826376557,-2.038991830283179,493.1300048828125,2.520345838594389,498.7300109863281,-1.2488633578325605,504.4100036621094,0.20459408826376557
7598,2021-10-13,496.8599853515625,501.5799865722656,493.989990234375,499.30999755859375,180700.0,0.004691181232164832,1.1716758059446055,1.7253814743176445,16.799575531784697,19.96981611862767,8.071801507807493,38.20939733554928,64.7440525100717,37.53584016690206,30.351695674443647,7.589996337890625,-37.81855662815343,-30.36152038574221,-86.36753665224433,25.644495880759905,-58.364528518993325,-2.3585122524911526,9.043598632812518,22.40109155839051,-2.043051808034214,28.00300813325107,10,7.94500732421875,43.21002197265625,76.87002563476562,51.2750244140625,110.10003662109375,2,0.17095359848973413,-2.8904712772296204,494.5400085449219,-2.038991830283179,493.1300048828125,2.520345838594389,498.7300109863281,0.17095359848973413
7599,2021-10-14,511.3500061035156,511.7999877929688,500.5400085449219,500.6900024414063,209100.0,0.029163187173747662,-1.054742340666664,-4.3510002242096375,24.319721078884868,20.366229764777156,-7.885503985234493,18.907072222738407,49.72178636446074,23.43514565783869,32.31821608998835,14.940002441406307,-37.928084100626734,-12.20099945068364,-61.5567956732624,37.154796771895064,-36.87889756197296,12.476898660605741,-19.360015869140625,97.72851214079037,78.12798253955532,24.67789811128936,10,-8.110015869140625,28.720001220703125,61.14500427246094,37.350006103515625,85.39999389648438,3,0.14414782551142968,1.1716758059446055,496.8599853515625,-2.8904712772296204,494.5400085449219,-2.038991830283179,493.1300048828125,0.14414782551142968
7600,2021-10-15,515.8300170898439,517.9400024414061,513.3200073242189,514.8200073242189,228900.0,0.008761143899197243,-1.3042313546422002,0.09474760024849252,31.240700341220574,21.63536946524775,-12.96902339898321,10.78035896697213,44.45338166845784,19.36967403966071,34.25468022434096,6.589996337890511,-37.4391151767681,-5.054988098144463,-49.562034096122716,39.45205789983379,-27.308511097133646,17.198534900844663,-23.443826904296998,91.86903907894666,71.54334237431092,22.253522998989133,10,-10.865020751953296,24.239990234374886,61.52999877929676,32.869995117187386,87.13995361328114,4,0.1473547627073939,-1.054742340666664,511.3500061035156,1.1716758059446055,496.8599853515625,-2.8904712772296204,494.5400085449219,0.1473547627073939
7601,2021-10-18,526.9199829101561,527.4000244140625,511.5199890136719,513.3800048828125,190400.0,0.021499264201177093,1.1903404905522186,13.405789219240884,47.36971425470463,24.669264351923687,-22.57669526538075,-2.400055684066615,32.911685517325054,8.772364729820424,34.35301045384575,15.880035400390625,-35.09427113130778,7.283979797363145,-34.8997183417863,49.467677936512644,-13.807869272211633,28.375828866937866,-33.51164023437491,98.59842021553823,73.60093181454108,21.091849069574746,10,-17.224975585937386,13.150024414062614,51.462539672851676,21.780029296875114,71.82000732421886,0,0.12115696676160037,-1.3042313546422002,515.8300170898439,-1.054742340666664,511.3500061035156,1.1716758059446055,496.8599853515625,0.12115696676160037
7602,2021-10-19,528.6300048828125,534.0999755859375,525.219970703125,530.030029296875,164200.0,0.003245316230392259,-1.1605607448878064,-0.10339931211374101,51.91760964858527,28.496418316633516,-23.332228157965858,-5.525116013944057,30.705364531936425,7.621518086697392,34.0693306504887,8.8800048828125,-32.04069496413922,9.712501525878906,-31.26797322313962,50.69297627489743,-10.777735848630414,30.20273890038817,-33.182161302734414,86.3625711772744,56.628781490933896,20.490237374509277,10,-15.58502197265625,11.44000244140625,49.75251770019531,20.07000732421875,69.3900146484375,1,0.14446776462133903,1.1903404905522186,526.9199829101561,-1.3042313546422002,515.8300170898439,-1.054742340666664,511.3500061035156,0.14446776462133903
7603,2021-10-20,527.0599975585939,530.6300048828125,523.219970703125,530.5499877929689,163400.0,-0.002969954996343227,3.0602655429586822,2.492806696311797,58.49636105725386,32.80686422110955,-20.698510489672117,-5.87231639793913,31.649691760168594,9.764013881362303,33.75274349094883,7.4100341796875,-27.842616125161385,9.16849517822277,-29.766953921585014,48.1039442780305,-10.299229371681122,28.63621972812666,-28.519983418047048,79.02269087827273,43.76060131053498,19.467724549903863,10,-14.015014648437614,13.010009765624886,51.32252502441395,21.640014648437386,63.659973144531136,2,0.14945171308033656,-1.1605607448878064,528.6300048828125,1.1903404905522186,526.9199829101561,-1.3042313546422002,515.8300170898439,0.14945171308033656
7604,2021-10-21,533.6099853515625,535.3900146484375,524.7899780273439,526.27001953125,172700.0,0.012427404514303797,-1.0582497807485598,-2.1031479538300104,66.02462064813434,37.68792341790346,-25.33515473174765,-14.741471056885871,24.458897221294364,3.7366868620281366,34.216358871447135,10.600036621093636,-23.613935075313975,16.710984802246116,-19.309779990194556,52.73174959468679,-1.2993975939742768,34.72136719846645,-32.22517429538442,92.54282620341024,51.474620760535146,18.01038239622035,10,-19.91998291015625,6.46002197265625,44.77253723144531,15.09002685546875,73.59002685546875,3,0.13746001505719185,3.0602655429586822,527.0599975585939,-1.1605607448878064,528.6300048828125,1.1903404905522186,526.9199829101561,0.13746001505719185
7605,2021-10-22,527.9199829101561,543.489990234375,527.5499877929689,534.5999755859375,221200.0,-0.010663223323412074,-3.2965065107059552,-0.9100849839511871,68.92369163356528,42.80301223877308,-16.840024215744847,-12.160573345381977,29.465512278996812,9.892030310543532,34.550128682625704,15.940002441406136,-18.979640894908528,12.598982238769395,-17.911151146394786,43.10911562393352,-2.6560844538126958,27.854048931351485,-23.13465149475212,51.298070911126395,5.790253343476124,15.255066692582066,10,-9.599990844726449,10.085021972656364,50.462539672851676,20.780029296875114,60.860046386718864,4,0.1303796395628345,-1.0582497807485598,533.6099853515625,3.0602655429586822,527.0599975585939,-1.1605607448878064,528.6300048828125,0.1303796395628345
7606,2021-10-25,532.4600219726561,533.6400146484375,522.1799926757811,528.52001953125,165900.0,0.008599862118257029,2.6381092628295537,-0.5898213714650924,68.90991700993835,48.22243457823021,-17.00237994541044,-18.941335098137984,24.194676817514733,5.828178003895346,34.658800157329736,11.460021972656364,-14.675137197609274,17.94502105712877,-9.570392047532096,45.460434161789635,4.187314504798337,31.702727609459203,-23.030131498975607,48.24040579361439,-0.2283217024211197,13.757706552330419,10,-13.720031738281136,-5.620025634765511,44.19248962402355,16.239990234375114,48.570007324218864,0,0.13242299106183375,-3.2965065107059552,527.9199829101561,-1.0582497807485598,533.6099853515625,3.0602655429586822,527.0599975585939,0.13242299106183375
7607,2021-10-26,525.4099731445311,536.0499877929689,524.9199829101561,536.0499877929689,131000.0,-0.013240522362610418,1.0921033007124563,-2.7005096587301716,62.82358014845608,53.33621286897147,-5.713792835667846,-13.012904130233096,30.358266372155754,13.150118183306745,33.700803577940505,11.130004882812727,-10.552989544041225,11.183473205566315,-15.710193101235177,38.077139512367864,-2.2633599478344877,24.63030635896706,-11.892870699567311,15.157113274503489,-34.9177089658427,13.446833153400762,10,-3.394973754882699,1.0450134277344887,42.94503784179699,23.290039062500114,71.55004882812511,1,0.13956723480327238,2.6381092628295537,532.4600219726561,-3.2965065107059552,527.9199829101561,-1.0582497807485598,533.6099853515625,0.13956723480327238
7608,2021-10-27,517.8400268554689,530.3200073242189,517.1199951171875,525.4099731445311,155800.0,-0.01440769432631217,-1.930077225308249,0.7114601379025138,58.42007401514371,57.12514097300023,5.749792493398104,-6.3871055805432775,37.26466296334024,21.116596159096048,32.58786832133491,13.200012207031364,-6.083256624471687,4.0050247192383495,-22.410951224062615,30.421000662539257,-9.202963252412133,17.21301269088883,-0.7261778757756474,2.7304962897473564,-47.56203558855572,13.207987971650454,10,9.664962768554574,8.614959716796761,48.90499877929676,30.859985351562386,70.44995117187489,2,0.15483544824193296,1.0921033007124563,525.4099731445311,2.6381092628295537,532.4600219726561,-3.2965065107059552,527.9199829101561,0.15483544824193296
7609,2021-10-28,532.0599975585939,532.27001953125,518.5999755859375,521.8400268554689,204600.0,0.027460161373531466,1.5695535949887542,-1.3500717591473161,68.87528788453317,61.306761811146075,-5.837390274657309,-20.339338044918804,22.710007472996836,7.389610973455888,30.98448447960807,14.429992675781136,-0.8060907065869287,17.392994689941474,-10.252740752170553,45.0387301320535,3.570126968885461,31.215862410997488,11.429992675781136,56.65530985126627,3.385035027740642,13.822867721056028,10,-4.555007934570426,-5.605010986328239,34.140014648437386,16.640014648437386,52.159973144531136,3,0.11025067363398455,-1.930077225308249,517.8400268554689,1.0921033007124563,525.4099731445311,2.6381092628295537,532.4600219726561,0.11025067363398455
7610,2021-10-29,533.9500122070311,534.5399780273439,525.8599853515625,528.27001953125,266200.0,0.0035522584992477846,1.5306380290586985,0.555773870667197,74.13099969042246,64.28023797067027,-5.4610699206681375,-21.52380066866874,20.321772322854258,6.012089864032646,28.90968946961711,8.679992675781364,4.987121306127392,18.134509277343682,-10.747177729959503,47.01619628464687,3.693665773692146,32.575352780995274,9.04217773437506,88.90662230089296,28.31870101082672,14.440843503651584,10,-3.6450195312498863,-7.495025634765511,32.250000000000114,14.750000000000114,71.48999023437511,4,0.1371851265574997,1.5695535949887542,532.0599975585939,-1.930077225308249,517.8400268554689,1.0921033007124563,525.4099731445311,0.1371851265574997
7611,2021-11-01,542.5900268554689,544.510009765625,532.7999877929689,533.4500122070311,370200.0,0.016181317447161447,-1.2432855890090888,1.6091595834990675,76.16817537114878,66.97474527317733,-13.012986827016903,-28.450891083150054,10.990935472646129,-2.1123592743954305,26.53639435875218,11.710021972656136,9.763708490160866,24.76102294921884,-5.729300854985354,55.25134675342309,9.515861047116687,40.00618485132094,-23.990051269531364,92.99020853110181,25.138835303879787,15.245161902102117,11,-11.775024414062614,-17.14004516601574,23.609985351562386,6.109985351562386,62.799987792968636,0,0.08512873468960724,1.5306380290586985,533.9500122070311,1.5695535949887542,532.0599975585939,-1.930077225308249,517.8400268554689,0.08512873468960724
7612,2021-11-02,585.5499877929688,593.5999755859375,545.5599975585939,549.9000244140625,564200.0,0.0791757290241224,-1.1673791792130892,3.9004273789648445,83.4805565373509,69.75076699318812,-52.57899170813448,-68.74002821630188,-32.413453827639955,-44.2993155270608,25.337187744244183,51.009948730468636,14.665818338638132,63.787985229492165,21.304589412073256,106.27138104691113,42.54628732078265,85.02968313820162,-66.43181152343755,89.4743856580115,15.218124793104678,21.241697908709472,11,-30.19000244140625,-42.7550048828125,-19.3499755859375,-36.8499755859375,12.19000244140625,1,-0.007719167603657873,-1.2432855890090888,542.5900268554689,1.5306380290586985,533.9500122070311,1.5695535949887542,532.0599975585939,-0.007719167603657873
7613,2021-11-03,578.489990234375,580.6900024414062,555.1500244140625,580.6900024414062,401700.0,-0.012057036471307958,22.218033014287695,-0.06171148574960323,76.85169974039806,70.95377578121742,-41.85829376652737,-59.02791914858096,-25.883282980697686,-36.52251186192859,23.872078528842103,30.39996337890625,17.140981046792604,53.12298889160161,4.359691391583738,101.88628639161948,28.741340141592673,77.50463764161054,-56.39254199218749,79.85335286458334,8.212314117113579,24.381648750008935,11,-23.1300048828125,-35.69500732421875,-18.54498291015625,-29.78997802734375,36.05999755859375,2,0.03192800575650079,-1.1673791792130892,585.5499877929688,-1.2432855890090888,542.5900268554689,1.5306380290586985,533.9500122070311,0.03192800575650079
7614,2021-11-04,597.4099731445312,605.3900146484375,572.8200073242188,579.3800048828125,382700.0,0.032705808621668275,-1.091174678315937,-8.195394645581912,79.24852248139105,72.10097920875361,-56.743726361359336,-74.4399142554671,-45.29824822046021,-54.54739810568492,23.217811286386535,32.57000732421875,19.77416080593514,67.3929733276367,10.060378689604477,124.72556796566892,38.72667600862064,96.0592706466528,-72.45242380859372,89.96600205676046,20.020986472591687,28.666297319016095,11,-36.15496826171875,-48.719970703125,-41.172454833984375,-48.7099609375,7.57000732421875,3,-0.015265890305083851,22.218033014287695,578.489990234375,-1.1673791792130892,585.5499877929688,-1.2432855890090888,542.5900268554689,-0.015265890305083851
7615,2021-11-05,607.5,610.9500122070312,598.0,598.0,328300.0,0.016889619037256498,-1.726318359375,0.5269005392633115,79.09865820538343,73.23306156380306,-60.746324398987326,-80.06850724444939,-55.60857829204451,-63.684148469366846,22.115256815323374,13.5400390625,22.566133112826037,72.04450073242185,7.080430404518324,137.00857106032538,39.56246556847009,104.52653589637362,-77.71650274531248,95.58539842706632,28.055945229518088,32.482035163951764,11,-43.464996337890625,-56.029998779296875,-60.88999938964844,-56.47999572753906,-21.6400146484375,4,-0.03832103587962965,-1.091174678315937,597.4099731445312,22.218033014287695,578.489990234375,-1.1673791792130892,585.5499877929688,-0.03832103587962965
7616,2021-11-08,596.8099975585938,614.0999755859375,592.8800048828125,612.22998046875,203600.0,-0.017596711837705725,1.2150313617930855,-1.623156095805921,73.1212668023648,74.37724896979293,-44.66538482878161,-64.5208143634469,-45.559394764242825,-52.01974471864992,20.787773466394963,21.219970703125,24.248617764669234,56.17049865722652,-11.079262838757018,123.42026015321005,22.545617909234693,89.79537940521828,-60.53317910771875,74.77387865451895,9.22901966087305,33.624880747991774,11,-31.20001220703125,-43.7650146484375,-54.17250061035156,-45.709991455078125,1.3800048828125,0,0.014460221708945564,-1.726318359375,607.5,-1.091174678315937,597.4099731445312,22.218033014287695,578.489990234375,0.014460221708945564
7617,2021-11-09,595.719970703125,602.780029296875,589.6500244140625,597.719970703125,207900.0,-0.001826421909699505,1.166646523245508,0.12970182986926113,73.36008535617474,76.03725022990749,-36.378644293368325,-58.45921498314067,-45.033548974508335,-49.81348712590693,19.300550695304768,13.1300048828125,26.458854584526193,50.02147369384761,-17.846580378091176,117.88952776578645,16.087446657878218,83.955500729817,-51.66083653874375,68.82100066677987,4.775236924464849,33.934027035969414,11,-29.3699951171875,-42.67498779296875,-57.39247131347656,-48.929962158203125,-3.67999267578125,1,0.016232532768540642,1.2150313617930855,596.8099975585938,-1.726318359375,607.5,-1.091174678315937,597.4099731445312,0.016232532768540642
7618,2021-11-10,581.7999877929688,593.4199829101562,578.8400268554688,592.0,178200.0,-0.023366654795417663,1.2361933469695339,5.100006103515625,65.61264728343559,75.67473460756331,-13.892799776266543,-39.89489611877411,-31.928177875101255,-35.017733991358,17.48089624580856,16.87994384765625,28.318314159545366,31.85449066162107,-33.7379075529459,97.44688887618804,-0.9417084456624707,64.65068976890461,-30.736769486431854,21.753845380442417,-37.089101983394116,32.796199107283485,11,-11.82000732421875,-28.7550048828125,-43.47248840332031,-35.009979248046875,6.72003173828125,2,0.027397735950242863,1.166646523245508,595.719970703125,1.2150313617930855,596.8099975585938,-1.726318359375,607.5,0.027397735950242863
7619,2021-11-11,585.0599975585938,589.3699951171875,581.7100219726562,585.3300170898438,112800.0,0.005603317005886677,-1.19799292444569,0.026472471382324957,68.80842839520567,75.08333779698367,-9.88349106814735,-39.36801820100595,-35.840190405829844,-37.411009817118156,16.697631840311573,7.65997314453125,31.552263662498262,31.429000854492188,-33.310120828519985,96.1681225375043,-0.9405599870138985,63.79856169599827,-27.69310352411685,17.640328267834978,-40.41553323805766,32.36956084150606,11,-11.610015869140625,-32.0150146484375,-47.0625,-38.59999084472656,-14.27996826171875,3,0.050405070176450684,1.2361933469695339,581.7999877929688,1.166646523245508,595.719970703125,1.2150313617930855,596.8099975585938,0.050405070176450684
7620,2021-11-12,591.8400268554688,592.8800048828125,583.489990234375,587.4099731445312,130800.0,0.011588605143348474,1.8847927995499718,-16.40641952983725,69.26170988702923,74.3159527431926,-8.480016586173292,-42.33197696509569,-43.38322130355709,-43.21923736991221,16.534426857575834,9.3900146484375,36.374674629929814,34.408529663085915,-29.90995545662588,98.72701478279777,2.2492871032300172,66.56777222294181,-28.79982466584579,36.86902695002068,-21.5019286433494,32.15924255985592,11,-12.010040283203125,-38.7950439453125,-54.34503173828125,-45.38002014160156,-11.6300048828125,4,0.02220186708745553,-1.19799292444569,585.0599975585938,1.2361933469695339,581.7999877929688,1.166646523245508,595.719970703125,0.02220186708745553
7621,2021-11-15,590.760009765625,597.5800170898438,587.0399780273438,594.2899780273438,115600.0,-0.0018248463112271462,1.0850624535899496,-0.7968229037502411,72.05238717639571,73.04615614753091,0.16928664190936615,-38.18158939883165,-43.17024547517599,-41.28374630226847,17.28806450092898,10.5400390625,39.39844897323792,30.136511230468727,-34.1427815857935,94.41580404673095,-2.0031351776624433,62.2761576385999,-22.61383023637063,49.791068064135345,-13.465916069192218,32.139646408131114,11,-6.135009765625,-37.71502685546875,-60.00250244140625,-47.05999755859375,-10.33001708984375,0,-0.008294441622760718,1.8847927995499718,591.8400268554688,-1.19799292444569,585.0599975585938,1.2361933469695339,581.7999877929688,-0.008294441622760718
7622,2021-11-16,605.0,605.5999755859375,589.0499877929688,589.0499877929688,148800.0,0.02410452637107996,-1.0752319908160337,-4.518457681334832,78.14516856997459,73.18987490637275,-12.31682067860595,-48.9146544007981,-57.824714078617035,-54.580923896850436,18.742495889712256,16.54998779296875,42.64511624935676,40.55800170898442,-24.78361393650073,105.89961735446957,7.887193886241903,73.22880953172694,-32.25844086507732,97.7579344714724,25.73582748282078,32.670807822742574,11,-11.540008544921875,-51.37501525878906,-76.4375,-61.6199951171875,-22.59002685546875,1,-0.011256194311725198,1.0850624535899496,590.760009765625,1.8847927995499718,591.8400268554688,-1.19799292444569,585.0599975585938,-0.011256194311725198
7623,2021-11-17,605.8300170898438,609.3200073242188,599.0999755859375,606.5599975585938,174300.0,0.0013719290741218693,2.27041015625,-0.04576676552185975,76.07634546959288,72.83741079395074,-9.902126770158134,-45.89384487120151,-59.02329912996015,-54.7168690042497,20.183844776672423,10.22003173828125,45.308988705317915,37.44951782226565,-27.900664901284586,102.79970054581582,4.774426460490531,70.12460918404076,-28.952616309819632,87.35968096347615,12.840494352874387,32.675091361775095,11,-9.360015869140625,-51.7850341796875,-78.2750244140625,-62.45001220703125,0.5,2,-0.022762224837821088,-1.0752319908160337,605.0,1.0850624535899496,590.760009765625,1.8847927995499718,591.8400268554688,-0.022762224837821088
7624,2021-11-18,606.9600219726562,609.7899780273438,599.3300170898438,606.8800048828125,200700.0,0.001865217719386969,2.644630647682443,-0.10961538461538461,75.94710954046437,72.48723872007083,-10.655538909115421,-43.47592624309323,-60.44283688717837,-55.28177114664527,22.100683200829703,10.4599609375,42.487255914351636,34.91202087402348,-30.454878612133825,100.27892036018085,2.228571130944829,67.59547061710214,-26.360363712040794,89.2397058243347,15.857164839095404,32.683449743078675,11,-10.490020751953125,-49.64002990722656,-84.52252197265625,-63.58001708984375,-9.6400146484375,3,-0.030380917645078442,2.27041015625,605.8300170898438,-1.0752319908160337,605.0,1.0850624535899496,590.760009765625,-0.030380917645078442
7625,2021-11-19,596.75,608.6699829101562,593.6799926757812,608.6699829101562,205500.0,-0.016821572431530263,1.515102638545395,-148.9679633867277,69.03554976447887,72.03327016030575,-2.381172394246164,-29.349713556970983,-50.74883160950981,-44.45537589457081,24.00301813929979,14.989990234375,41.30470104060805,21.260498046875,-41.52062223438861,84.04161832813861,-10.130062093756806,52.651058187506806,-12.800310006852328,42.68141526442308,-27.05511188747988,31.39056014063182,11,-2.43499755859375,-33.94001770019531,-75.09500122070312,-53.3699951171875,4.3699951171875,4,-0.04351901248952661,2.644630647682443,606.9600219726562,2.27041015625,605.8300170898438,-1.0752319908160337,605.0,-0.04351901248952661
7626,2021-11-22,602.969970703125,612.3599853515625,595.8200073242188,607.9000244140625,316900.0,0.010423076167783929,1.3884486907164704,0.4135957029549865,58.254344962897115,70.35485456105266,-8.532772163589016,-31.638533212200855,-57.399648498282545,-50.05694430285939,26.2181135683297,16.53997802734375,37.93459209920445,23.954971313476562,-36.52910301451459,84.43904564146771,-6.28706585051907,54.197008477472195,-16.00525215069831,59.71679265588056,-7.212259607695408,30.242037163995597,11,-7.369964599609375,-40.15998840332031,-80.45246887207031,-59.5899658203125,-5.42999267578125,0,-0.03774640502234017,1.515102638545395,596.75,2.644630647682443,606.9600219726562,2.27041015625,605.8300170898438,-0.03774640502234017
7627,2021-11-23,598.739990234375,605.52001953125,590.6699829101562,598.4000244140625,382100.0,-0.007015242340870476,1.136692163802264,-0.06895783296605343,59.859766035017486,69.71564553345065,-4.2793727980819085,-22.802256128974477,-53.55828864278624,-45.35334007211259,28.46283272920966,14.85003662109375,33.5815165852722,16.05848999023442,-39.427396844084114,71.54437682455296,-11.684453426924847,43.80143340739369,-9.061745978597173,37.20611533363912,-26.927809394706912,27.742943417159267,11,-1.704986572265625,-33.1300048828125,-73.85748291015625,-55.3599853515625,-3.53997802734375,1,-0.030580882949586052,1.3884486907164704,602.969970703125,1.515102638545395,596.75,2.644630647682443,606.9600219726562,-0.030580882949586052
7628,2021-11-24,598.02001953125,599.0700073242188,585.1500244140625,596.989990234375,198700.0,-0.0012024763918694337,7.894543894543895,3.029802513464991,50.36101669815104,67.6659331226668,-1.1361029657399513,-16.619500218011694,-53.37839415868734,-44.22953857659127,30.19550049114692,13.91998291015625,30.593153622007208,11.32951965332029,-35.31168467558109,57.97072398222167,-11.991082511130458,34.65012181777104,16.0799560546875,47.29883716756989,-13.007043934966624,23.3206021644507,11,-0.09503173828125,-32.4100341796875,-71.4625244140625,-54.6400146484375,-14.1199951171875,2,-0.026102882640876235,1.136692163802264,598.739990234375,1.3884486907164704,602.969970703125,1.515102638545395,596.75,-0.026102882640876235
7629,2021-11-26,590.719970703125,607.0800170898438,586.530029296875,595.6400146484375,144100.0,-0.012207030851320022,-2.0902407460097474,-4.776605830765584,39.73071343086001,64.38471129420356,7.879901011198854,-4.953430457609102,-46.83624424268055,-36.600733835622805,32.31742130512463,20.54998779296875,27.346329063864232,1.0964721679687273,-37.81734475296662,40.010289088904074,-18.360436292499003,20.553380628436457,22.801005859374982,20.470247281340846,-33.911789504674346,19.456908460467677,11,8.0350341796875,-25.1099853515625,-64.1624755859375,-47.3399658203125,-3.1199951171875,4,0.026425459034571608,7.894543894543895,598.02001953125,1.136692163802264,598.739990234375,1.3884486907164704,602.969970703125,0.026425459034571608
7630,2021-11-29,607.2000122070312,609.4099731445312,588.219970703125,597.4600219726562,262700.0,0.027898229823329457,1.9929567751168125,-1.9796551296365215,55.93782221484292,62.59420407625324,-6.9198962700659195,-16.510917172975155,-63.39507789421555,-52.54411495052898,34.78037731842024,21.19000244140625,26.784784260403285,13.914013671874955,-15.58700532166256,43.41503266541247,-0.8364958248937455,28.664523168643655,5.753545312500023,81.03645515558267,28.026229066593707,14.75050949676875,11,-8.44500732421875,-41.59002685546875,-80.32000732421875,-63.82000732421875,-49.020019531250114,0,-0.016271417464075788,-2.0902407460097474,590.719970703125,7.894543894543895,598.02001953125,1.136692163802264,598.739990234375,-0.016271417464075788
7631,2021-11-30,588.780029296875,614.010009765625,585.75,605.8400268554688,458700.0,-0.030335939624249852,-1.4446315856166463,-1.7515415465597193,46.689593169097904,59.099140142822506,12.504692188113609,5.846695495758468,-44.71344932688271,-33.81511473388525,37.03655144421973,28.260009765625,25.032084265800336,-6.815469360351585,-24.45226985681859,10.821331136115418,-15.633869608585087,2.0029308878819165,-3.6300048828125,12.577985881118853,-36.84468556752417,8.818400248233496,11,10.79998779296875,-23.1700439453125,-60.617530822753906,-45.4000244140625,-33.620056152343864,1,0.020958533248909506,1.9929567751168125,607.2000122070312,-2.0902407460097474,590.719970703125,7.894543894543895,598.02001953125,0.020958533248909506
7632,2021-12-01,581.030029296875,604.0499877929688,580.4600219726562,597.7999877929688,253800.0,-0.013162810581831552,-1.6342826569246551,0.9829988801871841,49.60975274750771,56.15840761814638,18.43569170995579,13.956253615425567,-36.499546495321056,-25.803933861655196,36.773253802838504,23.5899658203125,22.395633761453723,-14.339471435546898,-32.62227085119525,3.943327980101458,-23.48087114337102,-5.198071727722777,32.97998046875,1.698979229847021,-49.10761803290477,9.14139970782416,12,16.204986572265625,-15.4200439453125,-58.24003601074219,-37.6500244140625,-50.1700439453125,2,0.028414966349412207,-1.4446315856166463,588.780029296875,1.9929567751168125,607.2000122070312,-2.0902407460097474,590.719970703125,0.028414966349412207
7633,2021-12-02,596.9600219726562,599.219970703125,577.3200073242188,580.8699951171875,269800.0,0.027416814747180496,1.1251862008511193,-0.9594553772578879,55.34495917467712,53.869279799725575,1.2462268725151944,-0.5471133182609265,-51.91861399098502,-41.14625797348572,36.39796603079708,21.89996337890625,19.77966003970414,0.667019653320267,-15.80172818702556,17.135767493666094,-7.56735426685259,8.901393573493124,17.04998779296875,53.5296084534268,-1.4114796368301512,8.234373920172908,12,-1.295013427734375,-31.35003662109375,-72.72502899169922,-53.58001708984375,-61.550048828125114,3,-0.0029482874913616675,-1.6342826569246551,581.030029296875,-1.4446315856166463,588.780029296875,1.9929567751168125,607.2000122070312,-0.0029482874913616675
7634,2021-12-03,588.2899780273438,605.0,579.4600219726562,603.0,229500.0,-0.014523659250517795,1.7300853055831933,-0.9142322821951376,48.43209688845471,51.58000725794511,7.810805924372971,7.804807808682426,-43.01741649675603,-31.877429853778608,35.31485529680677,25.53997802734375,14.37207274318996,-7.547024536132767,-24.386423336091525,9.292374263825991,-15.966723936112203,0.8726748638466688,24.25243164062499,29.899073243846164,-26.199117174843575,8.419699399979397,12,7.375030517578125,-21.94000244140625,-61.30998992919922,-44.90997314453125,-49.719970703124886,4,-0.007462227434167135,1.1251862008511193,596.9600219726562,-1.6342826569246551,581.030029296875,-1.4446315856166463,588.780029296875,-0.007462227434167135
7635,2021-12-06,584.219970703125,593.3099975585938,577.530029296875,593.3099975585938,224200.0,-0.006918369301252225,2.4719299541398367,0.6179478774651569,47.18587136822665,50.350176858537274,11.081892272322193,10.58395406183638,-38.95285452590019,-27.106153003750933,33.9566813425573,15.77996826171875,9.346787902941855,-10.453030395507767,-27.115420150004866,6.209359358989332,-18.784225272756316,-2.1218355182592177,26.913542871093796,18.80611316373025,-36.51643192240975,8.331194877248565,12,11.445037841796875,-14.239990234375,-57.23998260498047,-40.8399658203125,-45.779968261718864,0,0.0057855004147573386,1.7300853055831933,588.2899780273438,1.1251862008511193,596.9600219726562,-1.6342826569246551,581.030029296875,0.0057855004147573386
7636,2021-12-07,605.4400024414062,610.0999755859375,594.52001953125,594.52001953125,254200.0,0.036321989665540455,-1.8534762705896162,-1.2013147027818252,50.17860124676503,49.27449188206479,-10.896837884842625,-10.494444970000131,-59.58047310676818,-47.4259036229563,33.21290775300273,25.8800048828125,4.5275051523161665,10.33550109863279,-6.993543995493155,27.664546192758735,1.6709785515697604,19.00002364569582,-28.1199951171875,85.78408280531107,34.349256455812395,8.664522547062978,12,-9.774993896484375,-31.990020751953125,-77.06001281738281,-62.05999755859375,-79.64001464843739,1,-0.07805894816175263,2.4719299541398367,584.219970703125,1.7300853055831933,588.2899780273438,1.1251862008511193,596.9600219726562,-0.07805894816175263
7637,2021-12-08,605.3900146484375,608.3599853515625,599.0700073242188,605.4400024414062,234400.0,-8.256440401555043e-05,2.154516533507425,-0.004577643882781017,49.82026056608073,49.21440786739031,-10.956540187192672,-10.206130253466199,-58.36549812874682,-46.28444050294456,32.68107729642395,9.28997802734375,1.4621969779342407,9.80201110839846,-8.128513070600661,27.73253528739758,0.8367490188988995,18.76727319789802,-27.8599853515625,85.63158786520117,37.14066268856389,8.96526208949955,12,-9.725006103515625,-25.560028076171875,-77.25752258300781,-62.010009765625,-77.3900146484375,2,-0.08297137430169865,-1.8534762705896162,605.4400024414062,2.4719299541398367,584.219970703125,1.7300853055831933,588.2899780273438,-0.08297137430169865
7638,2021-12-09,597.739990234375,612.3400268554688,597.0499877929688,604.77001953125,203200.0,-0.01263652228969292,-2.63614195514914,140.63492063492063,46.42412960349433,49.958120775460785,-3.7441529221745213,-1.3709822172993427,-49.437729709541145,-37.7800848938615,32.992725853986556,15.2900390625,-0.08806728459239821,1.3549865722656023,-15.37167067036728,18.081643814898484,-7.008342049050839,9.718315193582043,-19.558562011718777,58.057921157511394,14.11331506929033,8.363328621316416,12,-2.074981689453125,-13.114990234375,-48.662506103515625,-54.3599853515625,-81.02001953125,3,-0.11188812188488295,2.154516533507425,605.3900146484375,-1.8534762705896162,605.4400024414062,2.4719299541398367,584.219970703125,-0.11188812188488295
7639,2021-12-10,614.5499877929688,615.0,600.5499877929688,603.0499877929688,221200.0,0.028122591483301207,1.3306425414201475,-1.6358395554783816,56.56728793200745,50.02806141070129,-18.79486061680882,-16.71539198314713,-64.41786661797323,-53.854465984385115,33.363084332159296,17.260009765625,-1.1562715749229255,16.690484619140648,-1.0039269634853554,34.38489620176665,7.843278827827589,25.537690410453706,-35.002215625000076,98.79900571421125,52.43523637664828,8.84720579131301,12,-18.389984130859375,-20.639984130859375,-65.47250366210938,-71.16998291015625,-101.44000244140625,4,-0.12877718040912,-2.63614195514914,597.739990234375,2.154516533507425,605.3900146484375,-1.8534762705896162,605.4400024414062,-0.12877718040912
7640,2021-12-13,604.97998046875,614.030029296875,602.3499755859375,613.1699829101562,303100.0,-0.01557238225418811,1.357203126251024,-0.712174125339674,50.72370132838266,50.476295650621815,-10.697878106041912,-6.440717324595539,-52.94833973762729,-43.63614192887303,33.61349822274081,12.20001220703125,-1.1949788828449073,6.463479614257835,-11.26560525347918,24.19256448199485,-2.401062819610729,15.3280220481264,-23.305074630859394,51.07407672317193,6.135023449516453,8.864542433868518,12,-8.819976806640625,-8.819976806640625,-50.007476806640625,-56.28997802734375,-103.55996704101562,0,-0.10977218302839609,1.3306425414201475,614.5499877929688,-2.63614195514914,597.739990234375,2.154516533507425,605.3900146484375,-0.10977218302839609
7641,2021-12-14,585.8599853515625,599.1099853515625,582.5599975585938,597.3400268554688,286400.0,-0.03160434350633057,1.2037328261956137,1.4017140514960689,45.81165652987489,50.05428495977373,8.900312170173947,12.95770636041425,-31.832656584920414,-24.17026328630766,33.04103367790015,22.41998291015625,-0.04047375256709529,-12.411514282226562,-30.717946038803916,5.894917474350791,-21.564730160515182,-3.2582984039379426,29.1400146484375,10.17258799203006,-34.26805613313003,9.153215878288666,12,10.300018310546875,10.300018310546875,-28.10748291015625,-34.389984130859375,-91.67999267578125,1,-0.08094081196158265,1.357203126251024,604.97998046875,1.3306425414201475,614.5499877929688,-2.63614195514914,597.739990234375,-0.08094081196158265
7642,2021-12-15,598.1900024414062,599.4299926757812,578.9000244140625,589.9000244140625,173500.0,0.021046013378853257,2.812450766484373,-0.7221209108453976,50.051394668610506,49.466111125766325,-0.826495020177731,0.0962786641450748,-42.12989053484489,-36.0264955291691,32.029675167835805,20.52996826171875,-1.543939457259171,0.259002685546875,-17.771737023443166,18.289742394536916,-8.756367168948145,9.274372540041895,16.161197509765657,53.43487831847186,8.969298918669587,9.015369854495045,12,-1.92498779296875,-2.029998779296875,-38.862518310546875,-45.14501953125,-107.6300048828125,2,-0.12101508609804645,1.2037328261956137,585.8599853515625,1.357203126251024,604.97998046875,1.3306425414201475,614.5499877929688,-0.12101508609804645
7643,2021-12-16,592.0399780273438,603.1099853515625,589.1799926757812,603.1099853515625,268900.0,-0.010281055164683917,1.5167088454052742,-1.3353482105387158,50.401901743971486,49.68497833193485,5.087200264079343,5.43908143671365,-33.96051625653945,-29.351726851815556,30.905109450572333,13.92999267578125,-0.7786172730234284,-5.2015197753905795,-23.01377092275311,12.610731371971951,-14.107645349071845,3.704605798290686,20.89317490234373,36.39878808782305,-10.64342564920318,8.906125573681285,12,4.22503662109375,4.120025634765625,-32.342498779296875,-38.9949951171875,-118.03997802734375,3,-0.10816833390326563,2.812450766484373,598.1900024414062,1.2037328261956137,585.8599853515625,1.357203126251024,604.97998046875,-0.10816833390326563
7644,2021-12-17,588.52001953125,599.27001953125,580.739990234375,589.6599731445312,397600.0,-0.005945474337429202,-1.2191635631347926,0.1029767713691825,43.82520695088662,49.311571174452624,9.658965146403716,7.912401410791176,-28.356644063767362,-25.41094247988042,29.466760887638237,18.530029296875,0.19667492676978782,-7.799478149414085,-25.401363028423816,9.802406729595646,-16.60042058891895,1.0014642900907802,23.051808257812468,27.383984571815766,-14.723755418919701,8.80094243950487,12,8.42999267578125,7.639984130859375,-27.007537841796875,-35.47503662109375,-112.82000732421875,4,-0.12200103045825528,1.5167088454052742,592.0399780273438,2.812450766484373,598.1900024414062,1.2037328261956137,585.8599853515625,-0.12200103045825528
7645,2021-12-20,570.780029296875,582.9600219726562,562.9400024414061,575.510009765625,364700.0,-0.030143392995372942,1.0397365819077407,4.1492745087540825,44.02311373983424,48.62762811812698,28.264303987371477,24.88278253482713,-8.512803427334575,-7.386693477130507,28.409472248280952,25.580017089843864,-1.2311422917982782,-24.240969848632858,-45.21730896433087,-3.2646307329348474,-34.72913940648186,-13.752800290783853,39.48492635718742,19.517127684628996,-25.238430688101396,10.488169557849014,12,18.189971923828125,18.189971923828125,-7.5325469970703125,-17.73504638671875,-97.55001831054688,0,-0.10103724900178146,-1.2191635631347926,588.52001953125,1.5167088454052742,592.0399780273438,2.812450766484373,598.1900024414062,-0.10103724900178146
7646,2021-12-21,580.2100219726562,583.2999877929688,573.25,581.22998046875,598300.0,0.01652123794064364,2.895364379413539,0.21563693609992773,49.730721482031996,48.617679331010464,16.62764715540709,14.398461458588372,-15.50545896957351,-16.54464277537045,27.13025030433382,12.51995849609375,-0.8725331410574881,-13.672979736328102,-35.29319661770717,7.947237145050963,-24.483088177017635,-2.86287129563857,27.215436488646787,42.992349710170416,-6.911756189171463,10.810108440689511,12,8.759979248046875,8.759979248046875,-13.772537231445312,-27.1650390625,-87.64001464843744,1,-0.13579566977668478,1.0397365819077407,570.780029296875,-1.2191635631347926,588.52001953125,1.5167088454052742,592.0399780273438,-0.13579566977668478
7647,2021-12-22,580.4299926757812,582.469970703125,575.1599731445312,580.8699951171875,355200.0,0.0003791225501019735,3.0165333601623154,0.4313924959607444,43.947263498352434,48.34247198599469,13.963130612444274,13.424710192453631,-13.280739435412556,-16.46441859344725,26.23819318273728,7.30999755859375,0.03778831443537456,-12.537509155273483,-34.83190665529105,9.756888344744084,-23.684707905282266,-1.3903104052646995,24.326338424328014,43.539949403247164,-5.661602428630118,11.14719875000878,12,8.540008544921875,8.540008544921875,-11.595001220703125,-27.385009765625,-71.30999755859375,2,-0.1485967318855934,2.895364379413539,580.2100219726562,1.0397365819077407,570.780029296875,-1.2191635631347926,588.52001953125,-0.1485967318855934
7648,2021-12-23,582.4099731445312,586.8599853515625,578.6799926757812,583.3400268554688,461600.0,0.0034112304562730067,1.0527033236330219,2.113746705507005,47.736021274415705,47.361220135151164,10.705724221898208,10.767349671840407,-12.81740913325109,-18.062102322314104,25.65605182511498,8.17999267578125,-1.0556242407328682,-9.777026367187545,-32.41695643457979,12.862903700204697,-21.096991400883667,1.5429386665085758,19.837378236055883,53.59196681624459,1.868279116235783,11.31996503369611,12,6.075042724609375,6.560028076171875,-8.867485046386719,-29.364990234375,-72.92996215820312,3,-0.15770673549771774,3.0165333601623154,580.4299926757812,2.895364379413539,580.2100219726562,1.0397365819077407,570.780029296875,-0.15770673549771774
7649,2021-12-27,606.3300170898438,607.27001953125,583.22998046875,585.9299926757812,636400.0,0.04107080072163605,1.1579898968868825,-21.93424333902087,57.38429067586304,48.10128561820454,-16.207315696723867,-12.567614748181086,-34.432941677633835,-41.66859903509908,24.97474042285918,24.86004638671875,-1.621508108334183,13.362515258789017,-10.124904236932935,36.84993475451097,1.6188055109280413,25.106225006649993,-43.390014648437614,97.8795351251475,40.257349606317476,11.743709747860958,12,-21.225006103515625,-17.360015869140625,-31.072525024414062,-53.2850341796875,-89.32000732421875,0,-0.2182475110253952,1.0527033236330219,582.4099731445312,3.0165333601623154,580.4299926757812,2.895364379413539,580.2100219726562,-0.2182475110253952
7650,2021-12-28,597.3200073242188,609.3200073242188,594.0999755859375,606.97998046875,139500.0,-0.014859910464056658,1.1227340634270708,-0.47352752861767505,47.047274502840914,48.238576504089664,-9.385081750501172,-4.570050644123285,-23.320029819559636,-32.541468254188885,24.18714531165909,15.22003173828125,-1.3278092425276782,4.84650573730471,-17.78034780975122,27.47335928436064,-6.466921036223198,16.15993251083262,-33.49340454101571,66.73136245264149,12.148022287317481,11.31342677352796,12,-11.19000244140625,-8.350006103515625,-20.425010681152344,-44.2750244140625,-89.02001953124994,1,-0.20360944489705246,1.1579898968868825,606.3300170898438,1.0527033236330219,582.4099731445312,3.0165333601623154,580.4299926757812,-0.20360944489705246
7651,2021-12-29,601.1199951171875,603.52001953125,596.3400268554688,596.3400268554688,128600.0,0.006361728631845587,-2.004200983208836,-0.4948221066664982,48.48848866150442,48.064920281077875,-12.061156693889757,-7.797963873966637,-25.28711948733701,-36.09007834858107,23.141852951736087,7.17999267578125,-3.9986626660722777,8.029495239257812,-14.84492281755172,30.903913296067344,-3.40771378914701,19.466704267662635,-35.47365615234378,75.99530444291182,24.29261602581049,11.437209028404787,12,-14.989990234375,-12.149993896484375,-22.55750274658203,-48.07501220703125,-98.02999877929688,2,-0.21275283665439781,1.1227340634270708,597.3200073242188,1.1579898968868825,606.3300170898438,1.0527033236330219,582.4099731445312,-0.21275283665439781
7652,2021-12-30,597.5399780273438,605.489990234375,596.1599731445312,602.7100219726562,87500.0,-0.005955578119050675,-1.3530779058848883,-1.0816063333971782,49.92709862308275,48.0121643787569,-9.591713385529602,-3.0753170399547116,-19.93314154831205,-32.304252349444255,22.562797222989182,9.33001708984375,-5.251137195440606,3.6239807128906705,-18.600231980004992,25.848193405786333,-7.488125633557161,14.736087059338502,-30.146692328125027,61.55344756835576,10.214520611989258,11.11210634644781,12,-11.40997314453125,-8.569976806640625,-18.334983825683594,-44.4949951171875,-99.19998168945312,3,-0.1756702054474445,-2.004200983208836,601.1199951171875,1.1227340634270708,597.3200073242188,1.1579898968868825,606.3300170898438,-0.1756702054474445
7653,2021-12-31,595.2000122070312,598.5499877929688,594.1699829101562,594.8200073242188,117100.0,-0.0039159987722284795,-4.214124827435879,-0.07350128680376833,42.11556444232223,47.82220410002753,-7.55035796880486,-0.921197663831208,-15.759216484016292,-29.819972247700434,22.173611052351173,4.3800048828125,-4.2348850464804855,1.3720153808593523,-20.815354037212273,23.559384798930978,-9.721669328176517,12.465700089895222,-26.129657642812504,45.87972179788003,0.5216962829824823,11.093684709035816,12,-9.07000732421875,-6.230010986328125,-13.877517700195312,-42.155029296875,-103.5,4,-0.14462368166064843,-1.3530779058848883,597.5399780273438,-2.004200983208836,601.1199951171875,1.1227340634270708,597.3200073242188,-0.14462368166064843
7654,2022-01-03,583.9000244140625,599.72998046875,578.489990234375,592.0800170898438,272600.0,-0.01898519415526867,-1.2357812635521703,-21.52601991647928,41.53006831389076,47.54519905270047,3.380903210504812,10.575240995152853,-2.929922015398347,-18.47871399841688,21.054356283032448,21.239990234375,-5.240236616182415,-9.708474731445335,-32.2111452976809,12.79419583479023,-20.959810014563118,1.5428605516724474,-13.21968373944378,17.547944147814672,-25.968101678024855,11.2513352831178,1,7.384979248046875,5.069976806640625,-2.132537841796875,-30.85504150390625,-77.88003540039062,0,-0.12745334871738367,-4.214124827435879,595.2000122070312,-1.3530779058848883,597.5399780273438,-2.004200983208836,601.1199951171875,-0.12745334871738367
7655,2022-01-04,587.5999755859375,589.280029296875,574.3099975585938,584.75,346000.0,0.006336617600911865,3.8212018162876182,-0.3484080853000649,50.79801498391541,47.6637872195764,2.5901539454130216,7.527430018328346,-4.842607915225358,-22.09725888370781,20.152713960862666,14.97003173828125,-5.850970483426636,-6.177523803710983,-28.432718512795873,16.077670905373907,-17.305121158253428,4.950073550831462,-15.374048245334734,42.62341612949322,-4.899249458847919,11.127597354542463,1,4.21502685546875,1.370025634765625,-5.41748046875,-34.55499267578125,-120.969970703125,1,-0.12013269018590789,-1.2357812635521703,583.9000244140625,-4.214124827435879,595.2000122070312,-1.3530779058848883,597.5399780273438,-0.12013269018590789
7656,2022-01-05,558.1799926757811,586.9199829101562,557.47998046875,582.4000244140625,403700.0,-0.0500680465155221,-1.298199681245667,-8.498329549835136,34.13684357249883,46.57374056114823,31.912484745213646,35.02080893829327,25.913265612290957,7.191248986125402,18.735033318731876,30.1199951171875,-5.732361973501156,-33.234506225586074,-59.87890176730036,-6.590110683871785,-46.556703996443275,-19.912308454728873,51.140014648437614,1.458054706609001,-43.444767299225155,13.322197770857148,1,25.22000122070324,28.059997558593864,24.002502441406364,-5.135009765624886,-116.44000244140614,2,-0.08936186451918415,3.8212018162876182,587.5999755859375,-1.2357812635521703,583.9000244140625,-4.214124827435879,595.2000122070312,-0.08936186451918415
7657,2022-01-06,555.1599731445311,563.0599975585938,548.4500122070311,555.0,338300.0,-0.005410476138302145,-1.2036262203626014,-0.0066049931833197465,35.00567273247033,45.159257389820965,34.610670299404546,35.92675693061892,30.488904958587113,10.031837122608863,17.40383201147544,14.609985351562614,-4.390337861468197,-33.74302368164069,-64.0573797021384,-3.428667661142981,-48.90020169188949,-18.585845671391894,53.12323364257827,13.084955324570801,-31.534770341718804,15.15717801024884,1,23.725036621093864,26.56503295898449,27.43502807617199,-2.1149902343748863,-128.73995971679676,3,-0.09379274321905151,-1.298199681245667,558.1799926757811,3.8212018162876182,587.5999755859375,-1.2357812635521703,583.9000244140625,-0.09379274321905151
7658,2022-01-07,530.8599853515625,553.5399780273439,530.1400146484375,552.1400146484375,432800.0,-0.04377114519861525,-1.0598585873781814,-133.02251049227308,29.945715350761375,42.110526798143,56.802711570789825,57.92943152624662,56.33825742726276,34.17229359358669,16.10416146893325,25.019958496093636,-5.42238288699491,-54.69901123046873,-94.25526786604189,-15.142754594895564,-74.47713954825531,-34.920882912682146,75.02989365234373,1.034589821446426,-43.87482213998792,19.778128317786592,1,38.870025634765625,41.71002197265625,50.56251525878906,22.18499755859375,-95.9199829101562,4,-0.06125907002038489,-1.2036262203626014,555.1599731445311,-1.298199681245667,558.1799926757811,3.8212018162876182,587.5999755859375,-0.06125907002038489
7659,2022-01-10,535.4099731445311,536.0999755859375,516.0800170898439,527.3699951171875,403400.0,0.008570975244923451,3.250529685039856,-0.37781799616809353,36.45550768327502,40.93366381819123,45.96889166675919,49.69432959036055,52.964027815396435,29.57543216015995,14.796818767091608,20.019958496093636,-5.498954951274868,-46.192022705078216,-89.21858174837837,-3.1654636617780625,-67.70530222672835,-24.678743183428082,65.93491399804702,26.40703938684666,-20.81732936388423,21.513279521650087,1,25.37503051757824,30.13003540039074,45.22752380371105,17.635009765625114,-104.43997192382801,0,-0.08163830173126152,-1.0598585873781814,530.8599853515625,-1.2036262203626014,555.1599731445311,-1.298199681245667,558.1799926757811,-0.08163830173126152
7660,2022-01-11,538.5700073242189,539.02001953125,521.5999755859375,535.1500244140625,443500.0,0.005902083147851123,7.064821486599133,0.42537217123294885,33.25018536432074,39.24051900739305,37.54726804723157,43.53604490702503,50.97978313364081,26.29796626107202,13.340338434974342,17.4200439453125,-6.420716707041379,-39.711489868163994,-85.31460694699172,5.891627210663728,-62.51304840757791,-16.909931328750076,55.95369021414058,31.747601758337247,-15.350646061746033,22.801558539413875,1,22.21499633789051,26.97000122070301,42.437484741210824,14.474975585937386,-115.07000732421886,1,-0.0604378592715652,3.250529685039856,535.4099731445311,-1.0598585873781814,530.8599853515625,-1.2036262203626014,555.1599731445311,-0.0604378592715652
7661,2022-01-12,538.4400024414061,547.3699951171875,535.0499877929689,539.969970703125,306700.0,-0.00024138901358183862,-1.9651049202723985,-0.4473613763318228,33.09717275593398,37.37052724437652,31.12412676026713,42.08924911903148,52.02977296812776,26.16855905627085,13.449803481274191,12.320007324218636,-11.176943679493775,-37.47049560546884,-86.2358604650176,11.294869254079913,-61.85317803524322,-13.087813175694464,49.80820066107208,47.59470976458935,0.0444459954740708,24.382682429774366,1,19.46499633789074,27.10000610351574,44.3824920654298,14.604980468750114,-118.13000488281239,2,-0.13336675810302212,7.064821486599133,538.5700073242189,3.250529685039856,535.4099731445311,-1.0598585873781814,530.8599853515625,-0.13336675810302212
7662,2022-01-13,525.7999877929689,544.6099853515625,524.3800048828125,539.8200073242189,312500.0,-0.02347525182216148,-1.399762520182132,9.163601547851076,29.013128419566428,35.91470101962587,36.33909213770369,51.67744659576704,64.07692275932357,38.35486965542793,14.007340268334422,20.22998046875,-14.128765364799165,-46.491009521484216,-98.9032621222367,5.921243079268265,-72.69713582186046,-20.284883221107975,56.674760428498644,25.947626371907507,-19.977589678690837,26.206126300376262,1,32.10501098632801,39.74002075195301,58.757507324218636,27.244995117187386,-116.03997802734386,3,-0.1598706723281479,-1.9651049202723985,538.4400024414061,7.064821486599133,538.5700073242189,3.250529685039856,535.4099731445311,-0.1598706723281479
7663,2022-01-14,528.0,533.219970703125,517.5999755859375,520.239990234375,321900.0,0.004184123731659994,-1.3956975960458324,-0.5534949326089228,15.386636128400966,33.00987522123812,26.37826377662691,46.83497983623238,61.524986084312445,35.71221423947998,14.458298754022463,15.6199951171875,-17.98959675501885,-41.08899841308596,-96.17758605990844,13.999589233736515,-68.63329223649725,-13.544704589674666,49.163169730937625,38.09521022910122,-1.2061616596794593,27.54429382341125,1,24.680023193359375,37.540008544921875,59.74749755859375,25.04498291015625,-128.70999145507812,4,-0.19238633820504858,-1.399762520182132,525.7999877929689,-1.9651049202723985,538.4400024414061,7.064821486599133,538.5700073242189,-0.19238633820504858
7664,2022-01-18,516.719970703125,522.030029296875,514.0,516.0999755859375,337900.0,-0.021363691850142086,-2.331999493478536,0.07989617744218971,15.084019859960733,29.041653540798716,30.314548111188742,55.29513784047299,71.7048191508319,46.39329168771519,15.653538406521339,14.0,-22.618981816616497,-48.77902526855473,-107.75674176230905,10.198691225199525,-78.26788351543189,-19.290167021677576,55.556546816525156,8.150947261373904,-26.537253502997668,29.488858246877136,1,33.740020751953125,47.780029296875,73.42503356933594,36.32501220703125,-101.38998413085938,1,-0.15826748122476642,-1.3956975960458324,528.0,-1.399762520182132,525.7999877929689,-1.9651049202723985,538.4400024414061,-0.15826748122476642
7665,2022-01-19,513.1099853515625,529.7999877929689,512.5599975585939,517.6900024414061,308200.0,-0.006986347647160218,-5.0704269242757185,-7.387182516243172,11.811149577738135,26.561020874714195,24.861368537404473,57.30095251733371,73.82469477425093,49.46028199273201,16.821333098937135,17.239990234375,-26.51886320491974,-49.50550842285156,-112.8719280134469,13.86091116774378,-81.18871821814923,-17.82229862755389,53.338880416122606,1.5799707886875716,-26.7313346240262,31.683209795297657,1,24.70001220703125,50.185028076171875,81.92501831054688,40.385009765625,-95.0399780273437,2,-0.16008260699619858,-2.331999493478536,516.719970703125,-1.3956975960458324,528.0,-1.399762520182132,525.7999877929689,-0.16008260699619858
7666,2022-01-20,501.4200134277344,520.5700073242189,500.25,516.02001953125,320000.0,-0.02278258513292941,-1.3990516870207002,3.1877623635710224,11.034532585214322,23.897560858352414,30.903006335276473,66.17852985911713,84.20261909547821,60.389266185021484,18.23950416531297,20.320007324218864,-30.277089280911014,-57.25597991943357,-125.61665805308576,11.104698214218558,-91.43631898625961,-23.075640852607535,58.56218815485977,2.6375424122928917,-20.581999305827395,34.180339066826065,1,25.4749755859375,53.364990234375,94.739990234375,52.074981689453125,-88.08001708984375,3,-0.15539869040142407,-5.0704269242757185,513.1099853515625,-2.331999493478536,516.719970703125,-1.3956975960458324,528.0,-0.15539869040142407
7667,2022-01-21,494.17999267578125,511.9700012207031,493.25,502.80999755859375,488900.0,-0.014439034258844075,-2.569116996764959,0.5910959777430798,10.612902673096372,21.74947056083408,31.942442034816963,70.22613951331005,90.05455119158489,66.86924855620123,19.82012955783911,18.720001220703125,-36.50719305600592,-60.183500671386696,-133.47047874433076,13.103477401557427,-96.82698970785873,-23.540011634914663,57.439700685249704,2.3267284399298793,-17.28179872237893,36.643489036472054,1,26.1300048828125,57.105010986328125,101.98001098632812,59.31500244140625,-88.60000610351562,4,-0.1494799389129695,-1.3990516870207002,501.4200134277344,-5.0704269242757185,513.1099853515625,-2.331999493478536,516.719970703125,-0.1494799389129695
7668,2022-01-24,490.55999755859375,491.5700073242188,463.760009765625,482.5700073242188,853600.0,-0.007325256325305118,4.556437647862196,-0.9258384372745595,11.288972816168041,18.9531889089333,32.68152346044508,70.21194892259405,92.66452492303733,69.6622783930701,22.115466039696603,30.41998291015625,-38.57033155126851,-59.21099700927732,-136.50009289930733,18.07809888075269,-97.85554495429233,-20.566449064262315,51.720544864672206,40.58146079617442,19.856680664610003,38.644547945015006,1,15.0050048828125,45.980010986328125,105.65251159667969,62.93499755859375,-75.29000854492188,0,-0.16470969544009306,-2.569116996764959,494.17999267578125,-1.3990516870207002,501.4200134277344,-5.0704269242757185,513.1099853515625,-0.16470969544009306
7669,2022-01-25,474.0,483.8500061035156,462.3200073242188,479.9200134277344,537900.0,-0.03375733374308776,2.1248186772909694,-0.7409287438506484,7.427695184802616,16.08402333343129,44.269889972171654,80.47583844531914,107.89615208683131,85.36071462077803,23.626762543878094,28.239990234374943,-41.40642464210396,-69.15449371337888,-148.68122480310024,10.372237376342525,-108.91785925823956,-29.391128168518208,54.146846544890536,17.30882640250643,-0.6192411167412466,39.7633655448607,1,30.845001220703125,61.82000732421875,122.21250915527344,79.4949951171875,-66.70999145507812,1,-0.15761601572801287,4.556437647862196,490.55999755859375,-2.569116996764959,494.17999267578125,-1.3990516870207002,501.4200134277344,-0.15761601572801287
7670,2022-01-26,475.70001220703125,487.1000061035156,466.2699890136719,484.510009765625,592500.0,0.003586523643525741,1.9778458370416907,1.488171887806915,10.98395301970794,13.626998918295062,36.55841932161877,72.93669003658283,104.64156160592108,82.71293999439229,25.017821968248477,20.83001708984375,-41.408678525191704,-61.37348175048828,-142.05219817633304,19.30523467535653,-101.71283996341072,-21.034123537565904,39.281466493724906,22.969965464055676,2.8363373563466077,40.3393582129224,1,27.764984130859375,60.1199951171875,120.85499572753906,77.79498291015625,-81.46002197265625,2,-0.12690776557830263,2.1248186772909694,474.0,4.556437647862196,490.55999755859375,-2.569116996764959,494.17999267578125,-0.12690776557830263
7671,2022-01-27,473.2300109863281,487.9200134277344,469.6600036621094,483.0,624500.0,-0.0051923505514398505,-1.1596695223124776,1.1089661431451474,11.041407818822918,11.630141073768005,32.19082803111576,68.86497989107943,105.53104839211574,84.17367157819399,26.461562398249818,18.260009765625,-43.44116679672493,-57.44898376464846,-137.01921914741456,22.121251618117583,-97.23410145603145,-17.66386607326541,31.21917343912054,21.973826794129472,0.9094037520378251,39.78511769138303,1,24.53997802734375,62.589996337890625,115.739990234375,80.26498413085938,-91.58001708984375,3,-0.11656066264086307,1.9778458370416907,475.70001220703125,2.1248186772909694,474.0,4.556437647862196,490.55999755859375,-0.11656066264086307
7672,2022-01-28,492.5700073242188,493.6600036621094,466.0700073242188,474.6400146484375,569200.0,0.04086806814635735,1.7439101377313424,-1.8352111400218085,30.891329589634978,13.352884791682893,8.539469953902596,43.48729667357799,84.34361560143651,64.0776690371278,27.706172035076214,27.589996337890568,-45.1696543178179,-32.860488891601506,-107.5602039691475,41.83922618594454,-70.2103464303745,4.489368647171489,3.453341680983897,96.5220278709071,69.91155183729369,37.34985753877302,1,3.489990234375057,43.24999999999994,96.39999389648432,60.92498779296869,-108.64999389648443,4,-0.16085025439678768,-1.1596695223124776,473.2300109863281,1.9778458370416907,475.70001220703125,2.1248186772909694,474.0,-0.16085025439678768
7673,2022-01-31,509.1199951171875,510.2900085449219,493.9400024414063,493.9400024414063,364800.0,0.0335992600988293,-1.154152041140458,0.8466257042193531,38.283285875475144,15.930581015628938,-12.25950541918121,21.247104848001754,66.07365549672818,46.88243185894976,28.769177665527078,17.720001220703068,-46.761926121411534,-12.006500244140625,-79.3359868986322,55.32298641035089,-45.67124357138641,21.658243083105162,-46.79998779296869,97.56094767988162,67.99491050074096,33.66474332724576,1,-13.059997558593636,26.70001220703125,79.85000610351562,44.375,-110.010009765625,0,-0.203370540418648,1.7439101377313424,492.5700073242188,-1.1596695223124776,473.2300109863281,1.9778458370416907,475.70001220703125,-0.203370540418648
7674,2022-02-01,509.4800109863281,511.4100036621094,500.0799865722656,509.2999877929688,330000.0,0.0007071336278154927,4.608907488121587,0.011859241121145916,36.703544964378445,18.69640272525564,-15.370928411506327,15.837878350293863,63.92595962030464,45.90911494699094,31.018218319471103,11.33001708984375,-46.706479244605134,-7.925483703613281,-68.53847805671046,52.687510649483954,-38.23198088016193,22.381013472935308,-46.20060363769528,95.74328885825612,63.708091578880385,30.306497176548607,2,-18.03500366210926,26.339996337890625,79.24749755859375,44.59498596191406,-120.69000244140625,1,-0.18491406913152553,-1.154152041140458,509.1199951171875,1.7439101377313424,492.5700073242188,-1.1596695223124776,473.2300109863281,-0.18491406913152553
7675,2022-02-02,517.010009765625,520.3200073242189,507.5799865722656,512.8200073242189,482800.0,0.014779772742642416,1.3570811524975577,23.27479233769107,40.82541933892453,22.006501253445663,-24.9089752930833,2.8968241064295626,54.988071871051375,37.752918611400446,32.89772035429652,12.740020751953239,-45.41545949607871,3.1340133666992642,-47.700984415024095,53.96901114842268,-22.283485524162415,28.551512257560944,-51.80537856445312,93.89862201180856,61.194780930885564,25.417498890861708,2,-25.690002441406136,18.80999755859375,70.02749633789062,37.4849853515625,-130.9400024414062,2,-0.2122202648850885,4.608907488121587,509.4800109863281,-1.154152041140458,509.1199951171875,1.7439101377313424,492.5700073242188,-0.2122202648850885
7676,2022-02-03,508.2999877929688,514.719970703125,506.6300048828125,509.2900085449219,487800.0,-0.016846911680887366,-2.7367163547943756,-0.23628166470013415,42.247034907271015,25.521404835020626,-16.897332537930424,8.093307563267388,61.959447111983366,45.79139310034219,33.87814074433469,10.3800048828125,-43.41693823218179,-3.0820083618163494,-49.4643616054704,43.30034488183776,-26.273184983643375,20.109168260010676,-39.78843402441413,77.843281970046,42.45546471978938,23.191176621827044,2,-16.979980468749943,25.605010986328068,79.250015258789,49.47001647949213,-128.20999145507818,3,-0.2243950428837126,1.3570811524975577,517.010009765625,4.608907488121587,509.4800109863281,-1.154152041140458,509.1199951171875,-0.2243950428837126
7677,2022-02-04,503.0899963378906,510.3999938964844,495.9100036621094,503.6199951171875,394600.0,-0.01024983588471029,1.0567770050313947,0.5353410807312042,39.250885409903894,28.628284012102384,-11.499877824131886,9.699638482957653,65.47076992680911,50.34238211606021,34.61121842236769,14.489990234375,-40.83314935697314,-5.688500976562523,-47.32720932501911,35.95020737189407,-26.507855150790874,15.130853197665772,-31.469935355996085,34.68533814580846,-0.3451403723961022,20.819354174228298,2,-11.769989013671761,30.81500244140625,84.46000671386719,60.16999816894531,-116.010009765625,4,-0.2413882274054271,-2.7367163547943756,508.2999877929688,1.3570811524975577,517.010009765625,4.608907488121587,509.4800109863281,-0.2413882274054271
7678,2022-02-07,498.3399963378906,509.1099853515625,496.8399963378906,505.5400085449219,299800.0,-0.00944165066802427,-1.4058773194827576,13.58495998157425,41.595036134611156,32.42465522874778,-6.180134690788236,12.53086912510588,68.45509336268731,54.332165943373866,34.56969610299406,12.269989013671875,-36.93306326030552,-8.812501525878929,-49.34567795896476,31.7206749072069,-29.079089742421843,11.454086690663985,-23.797938575456612,9.954905002956695,-27.299353573126453,20.266588216542907,2,-5.144989013671761,32.68499755859375,89.21000671386719,64.91999816894531,-96.69000244140625,0,-0.22960224696188303,1.0567770050313947,503.0899963378906,-2.7367163547943756,508.2999877929688,1.3570811524975577,517.010009765625,-0.22960224696188303
7679,2022-02-08,491.70001220703125,499.9800109863281,488.4700012207031,495.6700134277344,615200.0,-0.013324204718975108,-1.207091883161532,0.5513881235959819,40.47344750606984,35.70126572723243,3.614765901685246,16.578289074193663,73.45117770601507,60.10524856306097,34.129532930066425,11.510009765625,-32.20359794705115,-13.266987609863293,-52.06124581309507,25.52727059336854,-32.66411671147921,6.1301414917526245,-14.411277470890127,10.141319834697246,-30.31907959605496,19.39712910161591,2,1.4949951171876137,39.324981689453125,95.84999084472656,74.3599853515625,-72.35000610351562,1,-0.18830592751029573,-1.4058773194827576,498.3399963378906,1.0567770050313947,503.0899963378906,-2.7367163547943756,508.2999877929688,-0.18830592751029573
7680,2022-02-09,506.0199890136719,507.4800109863281,494.0199890136719,497.6900024414063,678600.0,0.029123401364918422,1.3928863040193575,-2.0982327483491927,51.99998938519022,40.25221923460658,-6.651503034653047,-0.321784388874903,57.08852456326008,45.24208621409366,33.69949127102495,15.779998779296875,-27.119449926421908,2.6804901123047102,-32.76463491341042,38.12561513801978,-15.042072400552797,20.403052625162218,-26.14937792224606,66.85717408060603,20.71965010685009,17.722562512857536,2,-12.824981689453011,19.780029296875,84.10751342773438,60.040008544921875,-68.83999633789062,2,-0.23167065138524123,-1.207091883161532,491.70001220703125,-1.4058773194827576,498.3399963378906,1.0567770050313947,503.0899963378906,-0.23167065138524123
7681,2022-02-10,466.6300048828125,489.6099853515625,461.3299865722656,489.6099853515625,772700.0,-0.07784274334228947,1.4612726558017977,-2.75870558366338,40.638805759662866,41.33527214238746,35.429618017170924,35.21818930892482,94.52982369557685,84.12975275506471,34.30543849989621,44.69000244140625,-20.187788318094476,-33.11899414062498,-68.13899754705858,1.901009265808625,-50.62899584384172,-15.608992437408176,53.690002441406364,10.80093238121655,-39.18971959106866,17.510001703216787,2,24.194992065429744,57.49497985839844,123.76249694824219,99.42999267578125,-37.089996337890625,3,-0.17264212912931987,1.3928863040193575,506.0199890136719,-1.207091883161532,491.70001220703125,-1.4058773194827576,498.3399963378906,-0.17264212912931987
7682,2022-02-11,441.739990234375,467.6600036621094,436.25,465.6000061035156,1276000.0,-0.05333993611209864,1.2451745052893115,1.0382957418779084,35.50646827037686,41.02673685293209,58.503399607966,56.3782881649297,117.39159542586344,108.50972397873988,34.76778254038323,31.410003662109375,-15.635336849980604,-53.806008911132835,-95.24966745373013,-12.362350368535488,-74.52783818243154,-33.08417963983413,77.40021667480482,7.534986739133713,-41.84289898987133,20.721829271298674,2,36.54501342773443,57.915008544921875,143.0800018310547,124.32000732421875,-8.05999755859375,4,-0.13956172241452403,1.4612726558017977,466.6300048828125,1.3928863040193575,506.0199890136719,-1.207091883161532,491.70001220703125,-0.13956172241452403
7683,2022-02-14,426.4200134277344,451.4599914550781,423.5400085449219,442.2999877929688,659000.0,-0.034680982354602485,-1.5804069671512722,0.6655475190095247,35.76982972180588,40.92299071486847,68.01077320172465,67.14026918890391,129.94994202312603,123.15226456724974,35.110421302432435,27.91998291015625,-11.118643424494508,-64.04698638916017,-112.96734057520314,-15.126632203117197,-88.50716348218168,-39.58680929613871,89.4045852050782,3.4310278759199084,-47.93779020754828,24.460177093021475,2,45.509994506835994,62.119979858398494,153.88499450683594,139.63998413085938,-6.510009765625,0,-0.09225652084018732,1.2451745052893115,441.739990234375,1.4612726558017977,466.6300048828125,1.3928863040193575,506.0199890136719,-0.09225652084018732
7684,2022-02-15,434.9400024414063,440.489990234375,432.6400146484375,433.6700134277344,616000.0,0.019980274718310875,-3.7147190630240936,-0.07997424834968764,38.287349407099406,40.64098294466568,53.42337850238812,54.99923168688241,118.98989117695311,113.9036182771842,35.341117369801935,14.069976806640625,-10.512012979807196,-51.437998962402276,-104.60572918677855,1.7297312619740524,-78.02186407459038,-24.85413385021411,75.3475207861328,13.581121711834736,-39.670596761379414,26.583865112188157,2,34.18998718261713,50.51499938964838,136.21000671386713,131.11999511718744,-7.570007324218807,1,-0.0765393119925929,-1.5804069671512722,426.4200134277344,1.2451745052893115,441.739990234375,1.4612726558017977,466.6300048828125,-0.0765393119925929
7685,2022-02-16,430.9700012207031,434.2099914550781,425.75,432.0,538900.0,-0.009127698529495465,2.1045944508217374,-0.8110296767991948,37.960106990666674,40.16465762059853,49.06479736150948,55.337155553426385,120.55459858995255,117.01835781287423,36.238386123593465,9.190002441406307,-12.205957806218635,-51.30100097656248,-108.32442085704838,5.722418903923369,-79.81271091680543,-22.789291036319526,74.11267112587893,11.245641416714513,-44.06385570779445,28.51170994024293,2,36.0,54.48500061035156,132.1925048828125,134.57000732421875,-5.30999755859375,2,-0.02696242217387379,-3.7147190630240936,434.9400024414063,-1.5804069671512722,426.4200134277344,1.2451745052893115,441.739990234375,-0.02696242217387379
7686,2022-02-17,423.5,431.80999755859375,420.6199951171875,426.67999267578125,609300.0,-0.01733299579911518,-1.503355567237648,3.0873751888832923,28.894447525898812,39.01394230015352,48.32255651779775,59.73280631837713,124.798822279423,123.75501820667705,36.7576401904975,11.19000244140625,-14.30481464273879,-54.87500152587893,-116.82439362884236,7.0743905770844435,-85.84969757736064,-23.900305474397214,76.69011251848247,6.12245824756213,-42.157413182513515,30.974696051481697,2,41.364990234375,60.4949951171875,139.66250610351562,142.04000854492188,-1.220001220703125,3,0.032302225916838845,2.1045944508217374,430.9700012207031,-3.7147190630240936,434.9400024414063,-1.5804069671512722,426.4200134277344,0.032302225916838845
7687,2022-02-18,420.30999755859375,427.3599853515625,418.4200134277344,423.80999755859375,536200.0,-0.007532473297299336,-1.4560469503248794,1.1006314658067984,20.449849574922766,36.66447712685481,43.063991015808256,60.1909204126689,124.6610820402567,126.46351386928609,37.07712503348808,8.939971923828125,-17.999771414220163,-54.37150421142576,-120.98604702966361,12.243038606812092,-87.67877562054468,-21.064232802306833,73.51450556778514,5.720294757143095,-34.82526848861629,33.30727140911892,2,42.6400146484375,61.20500183105469,141.41250610351562,145.23001098632812,17.790008544921875,4,0.021960008184295887,-1.503355567237648,423.5,2.1045944508217374,430.9700012207031,-3.7147190630240936,434.9400024414063,0.021960008184295887
7688,2022-02-22,409.760009765625,422.7099914550781,406.6499938964844,416.0,549600.0,-0.02510049214686605,-1.5778441793823017,1.7828543526785714,18.926821493772024,34.270407569932836,44.39626455054457,67.85622656216287,131.9387454109376,136.5537380125843,36.64314560914973,16.05999755859375,-22.10781502293139,-60.881492614746094,-133.01346791717742,11.250482687685235,-96.94748026596176,-24.81550496353043,76.52404439088946,9.190355217793988,-23.366240709796088,36.06598765121566,2,47.30499267578125,60.17497253417969,151.96249389648438,155.77999877929688,19.8499755859375,1,0.05837559141956783,-1.4560469503248794,420.30999755859375,-1.503355567237648,423.5,2.1045944508217374,430.9700012207031,0.05837559141956783
7689,2022-02-23,399.2900085449219,418.1600036621094,398.4599914550781,413.0,569000.0,-0.025551544736373333,-1.5634325765171897,2.1971174537344966,13.977953001789814,30.04573686066612,45.1247361997855,76.35702707264124,138.40537226459503,146.66208870031505,36.2098638083305,19.70001220703125,-26.21024552028581,-67.61599426269532,-146.4429611485648,11.210972623174143,-107.02947770563009,-28.202510819760562,77.43795838038898,2.321726125437063,-21.54707566802486,39.41348344293475,2,44.74497985839844,64.83998107910162,159.82000732421875,166.25,14.410003662109375,2,0.051641650619633994,-1.5778441793823017,409.760009765625,-1.4560469503248794,420.30999755859375,-1.503355567237648,423.5,0.051641650619633994
7690,2022-02-24,415.3299865722656,415.80999755859375,385.3399963378906,386.95001220703125,508700.0,0.04017124817572082,1.0770282906513642,-2.070021302217701,22.77278108391546,28.060623007805297,16.614737846631215,58.56504171048596,118.77438205025965,130.42095397412356,36.09240052045066,30.470001220703125,-30.56778292446245,-48.55751495361329,-130.52741278479527,33.41238287756869,-89.54246386920431,-7.5725660380222735,50.44046378721265,64.53623724247716,45.53288116978558,40.984948915591,2,11.170013427734375,42.24000549316412,142.15000915527344,149.17001342773438,-1.5999755859375,3,0.028989018212454365,-1.5634325765171897,399.2900085449219,-1.5778441793823017,409.760009765625,-1.4560469503248794,420.30999755859375,0.028989018212454365
7691,2022-02-25,418.0700073242188,423.8699951171875,410.6499938964844,415.1000061035156,440600.0,0.006597213879418362,-1.2274595906488377,0.10465130033173849,24.73551933321984,26.86385090367674,6.998006846955889,54.2627686401425,113.01753839365455,127.6319429941986,35.818738771202355,13.220001220703125,-34.745178444173916,-43.05949401855463,-127.38390979521768,41.264921758108414,-85.22170190688615,-0.8972861302231081,34.83157039180543,77.891526758084,58.35728319754554,42.16220788833154,2,0.32998657226556816,34.88499450683594,132.48249816894526,145.70999145507807,13.169982910156193,4,0.018154845372594375,1.0770282906513642,415.3299865722656,-1.5634325765171897,399.2900085449219,-1.5778441793823017,409.760009765625,0.018154845372594375
7692,2022-02-28,413.3399963378906,417.6700134277344,406.1400146484375,414.25,541100.0,-0.01131392088277694,1.9754718392773465,-0.30639841349759483,24.738458223152108,25.638142959381877,8.130872198054703,55.6035460873926,114.21606886327959,132.21199162434038,36.02008525872857,11.929992675781307,-42.42441810442972,-43.82800445556643,-129.36881693285738,41.712808021724584,-86.5984106942119,-1.057598216920951,28.75172835763226,72.67064855201889,49.779727991853434,42.7704062386455,2,-0.4250030517578125,39.49000549316412,127.5,144.28500366210938,10.3800048828125,0,0.021628689506490772,-1.2274595906488377,418.0700073242188,1.0770282906513642,415.3299865722656,-1.5634325765171897,399.2900085449219,0.021628689506490772
7693,2022-03-01,405.5799865722656,414.0,402.25,413.0,462100.0,-0.01877391453616184,1.4946885883210497,8.153828096180288,24.574855750527064,24.114532553096062,14.107387246122414,58.19243087587472,118.47987864444349,139.78337608245988,37.45961644811074,11.75,-46.01252659400063,-46.4110137939453,-131.24289977427736,38.420872186386816,-88.82695678411136,-3.9950708037792424,27.431461586036107,52.53047203637714,26.86905400696144,42.41594299016605,3,4.19500732421875,47.25001525878912,130.21751403808594,148.54501342773438,17.32000732421875,1,0.08018151932517914,1.9754718392773465,413.3399963378906,-1.2274595906488377,418.0700073242188,1.0770282906513642,415.3299865722656,0.08018151932517914
7694,2022-03-02,415.2699890136719,418.3399963378906,407.1199951171875,409.1900024414063,409400.0,0.0238917174471569,-1.1956946928683831,-0.8194037155700983,22.454922977054707,22.391734329361398,1.4905107154561392,43.30271818172025,105.4476669678553,129.9907953935408,38.93190043400933,12.760009765625,-46.51023806436393,-32.01051025390626,-113.80975371434317,49.78873320653071,-72.91013198412475,8.889111476312223,10.114026853364066,77.67971353236423,54.86519899641851,40.89962173021848,3,-6.6949920654296875,37.56001281738287,105.78251647949219,124.11001586914062,3.1300048828125,2,0.03453174252237745,1.4946885883210497,405.5799865722656,1.9754718392773465,413.3399963378906,-1.2274595906488377,418.0700073242188,0.03453174252237745
7695,2022-03-03,407.2900085449219,418.5199890136719,404.6900024414063,417.9400024414063,241700.0,-0.019216366893508585,1.3420872427898372,-1.751647601503823,27.745272029279704,22.264048163070388,6.434942865399137,44.945677257772786,110.49570142234461,137.91144631081636,41.097612587335966,13.829986572265568,-46.25031031291621,-34.504490661621105,-111.16905445998998,42.16007313674771,-72.83677256080551,3.8277912375633036,11.686964197450834,23.311793169255438,-0.980126129263752,38.332281899184416,3,-0.9400177001953125,45.53999328613287,113.04249572753906,131.3699951171875,8.339996337890625,3,0.015738180479824893,-1.1956946928683831,415.2699890136719,1.4946885883210497,405.5799865722656,1.9754718392773465,413.3399963378906,0.015738180479824893
7696,2022-03-04,394.239990234375,404.5,391.8800048828125,402.4599914550781,532500.0,-0.03204109611519612,1.0520286715941316,0.7718315428722031,30.449453557403643,23.37511527223493,16.648737620721363,51.661168222924005,120.09767763041975,150.91506365502346,43.445228347674856,15.410003662109375,-47.51399146455259,-41.85150909423828,-114.5525986910593,30.84958050258274,-78.20205389264879,-5.500964295827771,24.279998779296875,8.858809149322003,-16.827663448344953,36.35054479841051,3,10.365005493164062,58.590011596679744,125.40251159667969,144.42001342773438,14.46002197265625,4,0.04943694509622509,1.3420872427898372,407.2900085449219,-1.1956946928683831,415.2699890136719,1.4946885883210497,405.5799865722656,0.04943694509622509
7697,2022-03-07,381.6499938964844,396.5400085449219,380.9100036621094,394.0,504900.0,-0.03193485351500214,-1.2603065883168094,1.5024336094270345,31.149465460526343,24.73318682409652,25.90197432590452,57.642039679661536,129.01515245148136,163.36246400211462,45.52538261620697,15.6300048828125,-48.93334203967629,-48.36950531005857,-117.71771173508694,20.978701114969795,-83.04360852257275,-13.695402097544388,36.8699951171875,1.9675366194851687,-25.43800375578126,34.67410321251419,3,20.740005493164062,68.96501159667974,135.14500427246094,157.010009765625,20.55999755859375,0,0.12993579753951479,1.0520286715941316,394.239990234375,1.3420872427898372,407.2900085449219,-1.1956946928683831,415.2699890136719,0.12993579753951479
7698,2022-03-08,383.9200134277344,396.8399963378906,381.0799865722656,381.6700134277344,407600.0,0.005947909256001971,-8.189366169614576,-0.18218614477927278,27.324455478392082,26.21613154371899,21.88223619955295,48.865821951510384,122.95943933655235,160.9245574555323,47.70912642502013,15.760009765625,-48.272937685472186,-40.37848663330078,-104.69096536772543,23.933992101123863,-72.5347260005131,-8.22224726608846,27.83017822265623,8.003219723402392,-20.27728995845163,32.156239367212336,3,18.469985961914062,66.69499206542974,132.01998901367188,154.739990234375,21.079986572265625,1,0.10366739529316127,-1.2603065883168094,381.6499938964844,1.0520286715941316,394.239990234375,1.3420872427898372,407.2900085449219,0.10366739529316127
7699,2022-03-09,399.1099853515625,402.9100036621094,391.45001220703125,395.95001220703125,346100.0,0.039565459972269235,1.130108002631997,1.4044325086805556,37.1241450231213,27.810727536964084,7.447194573736965,27.809376893730246,103.31109733967958,145.42195872360355,49.46799423342255,18.989990234375,-45.85973566497836,-20.55901336669922,-77.33058270546576,36.21255597206732,-48.94479803608249,7.826771302684051,7.088972460937498,48.39135543214725,17.214303599043856,28.38578466938328,3,3.2800140380859375,51.50502014160162,116.83001708984375,139.55001831054688,-5.42999267578125,2,0.05960765056771522,-8.189366169614576,383.9200134277344,-1.2603065883168094,381.6499938964844,1.0520286715941316,394.239990234375,0.05960765056771522
7700,2022-03-10,388.7900085449219,392.3599853515625,383.1199951171875,388.2900085449219,250300.0,-0.02585747584729081,1.4188602973484696,0.15822919282251366,36.28822082028815,29.09436103552723,15.205598702719271,30.458068531737524,109.25132709218838,155.29459170966584,51.942273521041024,15.989990234375,-42.19968461289665,-25.017491149902355,-66.36117964607922,16.326197346274512,-45.68933539799076,-4.34564690181395,14.1199951171875,33.40401062358586,-0.9033542308451672,20.671844248088426,3,10.92498779296875,61.824996948242244,124.84249877929688,149.8699951171875,5.489990234375,3,0.07615932688800386,1.130108002631997,399.1099853515625,-8.189366169614576,383.9200134277344,-1.2603065883168094,381.6499938964844,0.07615932688800386
7701,2022-03-11,386.0700073242188,394.0,385.3800048828125,390.9200134277344,410300.0,-0.0069960676995864945,-1.7672487692571457,-9.700012207031136,36.4234746774236,30.392696197112954,14.42610121085005,28.283368424783873,107.34717000374269,157.36981577898592,53.26101247958712,8.6199951171875,-36.560702429952755,-23.709492492675736,-58.574143618420806,11.155158633069334,-41.1418180555483,-6.2771669298031725,16.839996337890568,23.454562100497416,-13.871180566173525,17.432325562872535,3,13.644989013671818,61.74497985839838,127.49999999999994,152.58999633789057,20.549987792968693,4,0.07656641800141029,1.4188602973484696,388.7900085449219,1.130108002631997,399.1099853515625,-8.189366169614576,383.9200134277344,0.07656641800141029
7702,2022-03-14,380.0899963378906,392.4700012207031,375.6300048828125,390.6600036621094,330200.0,-0.01548944718025247,1.373501542008439,2.179380210791279,37.79313184985042,31.861393541482215,16.97913275349657,30.9971428736942,108.65360661210934,162.6364260616308,54.03518326217656,16.839996337890625,-33.70319956110882,-26.60700378417971,-60.46053068681903,7.246523118459606,-43.5337672354994,-9.680240332860023,18.86000732421877,16.34894301557985,-23.52219095771754,16.926763451319662,3,16.985000610351562,62.92500305175781,132.5225067138672,158.57000732421875,18.33001708984375,0,0.07527168866529976,-1.7672487692571457,386.0700073242188,1.4188602973484696,388.7900085449219,1.130108002631997,399.1099853515625,0.07527168866529976
7703,2022-03-15,387.0799865722656,388.4800109863281,380.8699951171875,382.45001220703125,341100.0,0.018390355709759554,1.0484500979598879,-0.4380294377493807,44.828452674612016,34.34734128565525,7.922031537344594,22.038718014230426,97.05034295104628,154.99150753138076,54.54820035643617,8.3900146484375,-31.420206236982324,-17.65001220703124,-51.24900711339569,15.948982699333214,-34.449509660213494,-0.8505147538489837,7.206017333984391,41.97207551982245,-2.539386567408094,16.799497453182237,3,9.995010375976562,55.290008544921875,125.53251647949219,151.58001708984375,2.96002197265625,1,0.03908754109659407,1.373501542008439,380.0899963378906,-1.7672487692571457,386.0700073242188,1.4188602973484696,388.7900085449219,0.03908754109659407
7704,2022-03-16,401.6499938964844,401.95001220703125,389.4599914550781,391.75,321400.0,0.037640817995374665,1.3790446572595294,2.138239462149425,44.13278835546979,36.168176433009705,-9.815334538459865,5.1087601747170766,78.30553936864374,139.7400622024595,54.682889765107845,14.870025634765625,-28.457179389109456,-1.4155044555664062,-31.8636313680625,29.032622456929687,-16.63956791181448,13.808559000681669,-26.019989013671875,98.8601131190765,54.531928110384754,15.224063456248057,3,-11.584991455078125,39.90501403808594,110.46000671386719,137.010009765625,-23.66998291015625,2,0.008340610368287482,1.0484500979598879,387.0799865722656,1.373501542008439,380.0899963378906,-1.7672487692571457,386.0700073242188,0.008340610368287482
7705,2022-03-17,419.3500061035156,419.95001220703125,399.7200012207031,401.0400085449219,537900.0,0.0440682496601581,1.0738083916258931,1.8494958431333866,50.486543521418305,38.394519762344665,-28.63612671828338,-14.236332435421843,56.43105260265264,121.54547172023035,54.19959028842083,20.230010986328125,-24.331563668661715,16.865507507324196,-11.727619205639883,45.458634220288275,2.5689441508421282,31.162070863806264,-43.19360107421875,98.64619583853779,56.14434808276591,14.29656335648205,3,-21.55999755859375,22.205001831054688,92.75999450683594,119.30999755859375,-30.410003662109318,3,-0.061213814365362884,1.3790446572595294,401.6499938964844,1.0484500979598879,387.0799865722656,1.373501542008439,380.0899963378906,-0.061213814365362884
7706,2022-03-18,437.17999267578125,439.7099914550781,416.2200012207031,419.3500061035156,930700.0,0.04251815026291994,1.0524252092168749,0.9737842135264058,58.24115008071419,41.40470694236554,-44.40408377030337,-32.663578607794875,35.49614793861406,103.24707483961527,53.150827220666244,23.489990234375,-20.07382007618679,34.01149444580079,2.7697826101454552,65.25320628145613,18.390638527973124,49.63235036362846,-59.271843359375,96.05181131484213,54.99637896912442,15.62085591782767,3,-29.509994506835938,-4.55999755859375,72.31752014160162,101.48001098632812,-62.67999267578125,4,-0.0981289048337114,1.0738083916258931,419.3500061035156,1.3790446572595294,401.6499938964844,1.0484500979598879,387.0799865722656,-0.0981289048337114
7707,2022-03-21,429.5400085449219,439.45001220703125,425.3299865722656,437.6199951171875,491300.0,-0.017475603318666266,1.4054515631782936,-0.4531684047835441,58.28952008497285,44.84526967643007,-32.69470300628831,-25.609671570023863,39.9757791610059,110.48203631128877,51.99368832308156,14.120025634765625,-17.224360580663472,25.910009765624977,-6.64303214712487,58.463051678374825,9.633488809250082,42.18653072199987,-47.92374870019529,82.7158675337864,41.3310403290166,16.27652095637492,3,-21.870010375976562,-7.8950042724609375,77.93498229980469,108.62498474121094,-58.430023193359375,0,-0.05335943793775233,1.0524252092168749,437.17999267578125,1.0738083916258931,419.3500061035156,1.3790446572595294,401.6499938964844,-0.05335943793775233
7708,2022-03-22,433.67999267578125,436.9400024414063,424.9200134277344,429.8299865722656,455800.0,0.009638180491925885,1.3182178013860746,-0.4764866957490605,56.62373590919342,47.011890885993644,-32.44598570040989,-29.371647497908896,33.44177055736935,106.07786191518619,50.51295804046,12.019989013671932,-13.856388445305925,28.85399475097654,-6.300983555727839,64.00897305768092,11.27650559762435,46.43148390432873,-48.578108934433544,88.00000242925995,49.09095753087268,17.577489153352193,3,-26.009994506835938,-20.134994506835938,55.290008544921875,91.94500732421875,-50.699981689453125,1,-0.08130414094156102,1.4054515631782936,429.5400085449219,1.0524252092168749,437.17999267578125,1.0738083916258931,419.3500061035156,-0.08130414094156102
7709,2022-03-23,419.9100036621094,430.9800109863281,419.2900085449219,428.7300109863281,325800.0,-0.03175149706287306,-1.3240567153855956,-2.290907361462305,54.35893879068889,49.019748438260386,-17.226815177916478,-14.733023305333177,44.46168487685668,119.2738543504604,48.87097537329119,14.389984130859375,-9.761045913223768,14.053005981445324,-21.623951684828796,49.729963647719444,-3.785472851691736,31.891484814582384,-31.531633457937858,50.48764033968462,9.208848585064437,17.83847883313705,3,-12.240005493164062,-11.850006103515625,60.324996948242244,99.36000061035156,-50.25,2,-0.07113427843272602,1.3182178013860746,433.67999267578125,1.4054515631782936,429.5400085449219,1.0524252092168749,437.17999267578125,-0.07113427843272602
7710,2022-03-24,427.3699951171875,427.8500061035156,415.7300109863281,424.30999755859375,311000.0,0.017765691195775757,5.0298190210129965,-0.3469382106057146,61.9027173531682,51.85077540223202,-20.82912698028514,-22.392851957079472,34.17973096473048,111.24724033175562,46.939674265739164,12.1199951171875,-4.912712917692659,20.910997009277366,-15.829454423071297,57.65144844162603,2.5407712931030346,39.2812227254517,-35.911727637961576,48.54042373399035,3.030156042714097,18.37022571617433,3,-19.699996948242188,-19.699996948242188,49.92250061035156,91.90000915527344,-47.79998779296869,3,-0.11556727120563604,-1.3240567153855956,419.9100036621094,1.3182178013860746,433.67999267578125,1.4054515631782936,429.5400085449219,-0.11556727120563604
7711,2022-03-25,425.6600036621094,428.1300048828125,421.3500061035156,427.5799865722656,294300.0,-0.004001196795786366,3.490036378334681,-0.6274458960805824,67.15255991953954,55.11293407664192,-14.430204153396573,-21.17050469730998,32.99389804707516,112.23695684328322,45.51132455356143,6.779998779296875,-2.138390245494463,18.821505737304676,-18.574867127766765,56.21787860237612,0.12331930476898378,37.51969216984037,-31.30663274433232,41.86337337585895,-8.776583387283956,18.698186432535707,3,-15.370010375976562,-17.990005493164062,50.55249786376953,93.61000061035156,-57.519989013671875,4,-0.08626603604939953,5.0298190210129965,427.3699951171875,-1.3240567153855956,419.9100036621094,1.3182178013860746,433.67999267578125,-0.08626603604939953
7712,2022-03-28,422.2799987792969,426.9400024414063,417.7200012207031,425.6600036621094,319500.0,-0.007940621279267646,2.104376239454959,1.7604348793591251,64.82226209478097,57.33446845666068,-4.957517450184696,-18.009766533688094,33.78658477460692,114.18377176015906,43.96735410680692,9.220001220703182,1.7652114369061565,14.994500732421898,-22.938946878368313,52.92794834321211,-3.972223072973236,33.96122453781703,-25.205230629281743,30.88161448269007,-24.112616000985113,18.966723805395112,3,-7.69500732421875,-14.610000610351562,52.149993896484375,95.52999877929688,-54.410003662109375,0,-0.11314767196508613,3.490036378334681,425.6600036621094,5.0298190210129965,427.3699951171875,-1.3240567153855956,419.9100036621094,-0.11314767196508613
7713,2022-03-29,438.1000061035156,440.6400146484375,428.6600036621094,429.3399963378906,292100.0,0.03746331194929975,-1.3675922463602042,-2.591715121528405,64.99270915159309,59.652237434007716,-14.281053383609333,-32.958328563899045,15.438820446916168,97.12074504422776,41.92784186544343,18.360015869140625,6.6017808596184295,29.188507080078125,-11.148867988238635,69.52588214839489,9.019819545919745,49.357194614236505,-38.46712455519673,89.80325904654329,32.570386259353526,20.168687534158376,3,-17.919998168945312,-29.964996337890625,34.13249969482422,78.61000061035156,-90.35000610351562,1,-0.1529103396910807,2.104376239454959,422.2799987792969,3.490036378334681,425.6600036621094,5.0298190210129965,427.3699951171875,-0.1529103396910807
7714,2022-03-30,429.6099853515625,437.92999267578125,428.5,434.0,316500.0,-0.019379184281378636,-1.853256754510702,-0.5011426660349488,65.92043004558356,61.36711371447051,-1.573262306789161,-24.600171264357186,21.6139572333542,104.00365978865318,40.12674201362452,9.600006103515625,11.863515272784298,19.981486511230457,-21.329805042509292,61.29277806497021,-0.674159265639446,40.63713228810036,-26.696533155234135,55.72048303769306,-4.339592181118107,20.655645776869875,3,-1.4249725341796875,-21.4749755859375,33.89000701904297,81.21501159667969,-87.01998901367188,2,-0.10854024802769813,-1.3675922463602042,438.1000061035156,2.104376239454959,422.2799987792969,3.490036378334681,425.6600036621094,-0.10854024802769813
7715,2022-03-31,413.70001220703125,432.2099914550781,412.9400024414063,428.9100036621094,575600.0,-0.03703352735507681,-1.3036433185153926,3.4646789756138254,59.770851526829084,61.537080541816614,15.031722043165189,-8.627700989667005,35.09282166461753,118.0365865909589,38.446678931383424,19.269989013671818,15.57119409405584,3.7510131835937273,-37.58334266469609,45.085369031883545,-16.91616474055121,24.418191107738664,-7.768435014534134,2.7437163563127496,-59.387755390982875,20.667177924144912,3,13.089996337890625,-5.56500244140625,40.382476806640625,93.02998352050781,-85.16000366210938,3,-0.10645396965297305,-1.853256754510702,429.6099853515625,-1.3675922463602042,438.1000061035156,2.104376239454959,422.2799987792969,-0.10645396965297305
7716,2022-04-01,413.7300109863281,417.1700134277344,403.70001220703125,414.6300048828125,505200.0,7.2513363335025e-05,3.5050088541640085,0.05917122959223597,62.418794005357256,61.99588875519266,12.656495945888025,-7.507609215889147,32.958798957790066,116.2813486245044,36.511979858016545,13.470001220703125,18.593079522018684,2.8065109252929688,-37.88240563748434,43.49542748807028,-17.537947356095685,23.150969206681623,26.910003662109375,27.152133504068736,-39.086332087264175,20.344458281388643,4,8.44000244140625,-5.595001220703125,28.30498504638672,86.43998718261719,-87.8900146484375,4,-0.08256593129580381,-1.3036433185153926,413.70001220703125,-1.853256754510702,429.6099853515625,-1.3675922463602042,438.1000061035156,-0.08256593129580381
7717,2022-04-04,431.239990234375,437.2999877929688,424.7799987792969,433.5,492300.0,0.04232223620013276,1.5395552969432678,2.511138991556746,65.12744063903789,62.94074483628649,-5.126039363825498,-22.252858180118096,13.738286073162158,97.14783951635673,33.788514691318326,23.569976806640682,19.973791156067023,17.836990356445312,-21.357278546459952,57.03125925935058,-1.7601440950073197,37.434124807897945,8.661224365234375,74.55326531455245,5.028588111142355,19.597134451452625,4,-9.069976806640625,-23.10498046875,4.437507629394531,68.44502258300781,-116.739990234375,0,-0.1463221802589394,3.5050088541640085,413.7300109863281,-1.3036433185153926,413.70001220703125,-1.853256754510702,429.6099853515625,-0.1463221802589394
7718,2022-04-05,423.7200012207031,431.9599914550781,422.4200134277344,431.9599914550781,456700.0,-0.01743806043958218,1.3155313916624694,3.6459976234201146,57.94400017575465,63.339084990182684,0.9303877152623841,-12.225057096829119,19.54179213975749,103.20635034221141,30.983497541446763,9.53997802734375,18.43163676958028,8.327001953124977,-28.53661003178439,45.190613938034346,-10.104804039329736,26.75880794557969,15.457189331054678,58.48670884270288,-7.024552572475159,18.431805992454688,4,-1.54998779296875,-15.584991455078125,9.152496337890625,73.61000061035156,-107.0,1,-0.1318087556466918,1.5395552969432678,431.239990234375,3.5050088541640085,413.7300109863281,-1.3036433185153926,413.70001220703125,-0.1318087556466918
7719,2022-04-06,422.8999938964844,425.1300048828125,413.2200012207031,417.5299987792969,442300.0,-0.001935257532937773,1.4231908354288907,-0.6516992089123286,51.45455645818765,62.17817822407374,2.4799179542751517,-10.046466087902786,19.134257694840244,102.49322090004773,28.696892734075984,11.910003662109375,17.327150504787312,6.317494201660168,-29.86280916783744,42.497797571157776,-11.772657483088608,24.407645886408943,15.567653088378904,57.142844167686846,-4.0045203989541704,18.0901516847488,4,-0.72998046875,-14.764984130859375,8.402503967285156,74.43000793457031,-86.04000854492188,2,-0.17770157243104445,1.3155313916624694,423.7200012207031,1.5395552969432678,431.239990234375,3.5050088541640085,413.7300109863281,-0.17770157243104445
7720,2022-04-07,418.3999938964844,427.0199890136719,416.8999938964844,418.0799865722656,464500.0,-0.01064081358464497,-6.552255801771846,0.059591734673001294,41.36153979402444,59.312509321238736,6.22873170629282,-3.3881320853625994,22.274311421052914,105.31009440981165,26.035650840987827,10.1199951171875,16.04589211749891,0.3369949340820426,-33.3952677135029,34.06925758166699,-16.529136389710402,17.203126257874487,19.37230039282224,43.74997729345208,-12.44592782264683,16.866131323792473,4,3.77001953125,-10.264984130859375,12.302505493164062,78.93000793457031,-89.07000732421875,3,-0.18119024537402306,1.4231908354288907,422.8999938964844,1.3155313916624694,423.7200012207031,1.5395552969432678,431.239990234375,-0.18119024537402306
7721,2022-04-08,415.6300048828125,419.1400146484375,406.70001220703125,416.260009765625,387600.0,-0.006620432729636194,2.893575563069517,-1.9687201983597178,43.301544044188944,56.92131842672851,8.299080707142878,1.8023738956146076,23.703755204900006,106.38100694320337,23.53849055845912,12.44000244140625,16.029380723168288,-3.9109939575195085,-34.15052752480818,26.328539609769166,-19.030760741163817,11.2087728261248,21.46084376484862,29.183005884112838,-22.681002277740134,15.119766783644327,4,6.540008544921875,-7.4949951171875,13.959991455078125,81.69999694824219,-71.05001831054688,4,-0.20953731760161487,-6.552255801771846,418.3999938964844,1.4231908354288907,422.8999938964844,1.3155313916624694,423.7200012207031,-0.20953731760161487
7722,2022-04-11,408.70001220703125,413.70001220703125,405.7999877929688,410.7799987792969,249100.0,-0.016673465809416643,-1.0050733309322293,3.301540399147452,38.285501822984195,53.95385094577196,14.639694196735775,11.57933400119964,28.561555115843703,111.32700416748412,20.67340670160816,9.830017089843693,13.951632382922924,-12.271487426757801,-36.82543810717726,12.28246325366166,-24.548462766967532,0.005487913451929671,27.723019711817244,11.08571868536432,-34.71164180879496,12.276975340209724,4,12.114990234375,-0.56500244140625,20.017486572265625,88.62998962402344,-82.27999877929688,0,-0.20274042915165613,2.893575563069517,415.6300048828125,-6.552255801771846,418.3999938964844,1.4231908354288907,422.8999938964844,-0.20274042915165613
7723,2022-04-12,402.2099914550781,418.6700134277344,400.75,410.8800048828125,276100.0,-0.01587966860315515,-2.0923242605606918,4.168302595478087,41.0911927234567,51.19504679886898,17.325266932153,20.301861975065265,32.32770716825246,115.76189539388304,17.73482974293393,17.920013427734375,11.00788341165969,-19.51800842285155,-40.32120668774883,1.2851898420457246,-29.91960755530016,-9.116409290402942,33.558580069534,5.55764014335252,-38.00867830546749,10.401599132448624,4,16.81500244140625,5.925018310546875,24.292510986328125,92.90501403808594,-78.1099853515625,1,-0.2180701457409574,-1.0050733309322293,408.70001220703125,2.893575563069517,415.6300048828125,-6.552255801771846,418.3999938964844,-0.2180701457409574
7724,2022-04-13,405.0,408.2999877929688,400.5299987792969,401.20001220703125,466200.0,0.006936696263631914,-2.023333412496757,-0.43829087747580947,38.18527561243087,48.79664947504695,11.931990838350373,18.736316391777677,26.77848363170574,110.8940740501215,15.804454795354017,7.769989013671932,8.57004216445091,-16.89550018310547,-37.06222918965091,3.2712288234399693,-26.978864686378188,-6.81213567983275,29.36782866362762,16.874303014663187,-24.986196169870556,10.083364503272719,4,13.914993286132812,3.135009765625,21.50250244140625,90.11500549316406,-79.6300048828125,2,-0.21797530562789347,-2.0923242605606918,402.2099914550781,-1.0050733309322293,408.70001220703125,2.893575563069517,415.6300048828125,-0.21797530562789347
7725,2022-04-14,393.67999267578125,407.0,393.6000061035156,407.0,268400.0,-0.027950635368441334,1.0120099892317913,-3.5052763455885896,34.666277636801595,45.71303654520744,22.47723252337181,29.549609510019366,34.9080959477277,120.21237385852805,15.206196626827017,13.399993896484375,4.38493967427695,-26.9320068359375,-50.72275425778855,-3.1412594140864485,-38.827380546863026,-15.036633125011974,38.65756619478651,0.31318146242957595,-39.83069233661084,11.895373710925536,4,21.770004272460938,14.45501708984375,32.822509765625,101.43501281738281,-58.949981689453125,3,-0.1443304419359035,-2.023333412496757,405.0,-2.0923242605606918,402.2099914550781,-1.0050733309322293,408.70001220703125,-0.1443304419359035
7726,2022-04-18,394.2799987792969,397.3500061035156,390.2699890136719,391.0,262000.0,0.0015240960035523,-1.9873359043529206,-0.2462460191994868,36.206896551724135,42.49964275772814,21.040758798783713,26.952734420088234,31.339680926673736,117.49451231810474,15.831413898249178,7.08001708984375,0.40540973655981816,-24.187001037597668,-49.38246341102359,1.0084613358282581,-36.78473222431063,-11.589269850884705,34.95855586990672,14.119740557826463,-26.072318506989603,12.59773118671295,4,16.834991455078125,13.855010986328125,30.88500213623047,100.83500671386719,-71.39999389648438,0,-0.16473067974058664,1.0120099892317913,393.67999267578125,-2.023333412496757,405.0,-2.0923242605606918,402.2099914550781,-0.16473067974058664
7727,2022-04-19,406.6199951171875,407.45001220703125,393.0499877929688,393.5700073242188,215800.0,0.03129754584583444,-1.044002408479937,3.978656295648435,33.94204523837618,39.83275887579719,5.410076767537078,13.499724474505172,16.281424638777423,103.15445686056682,16.21880812620774,14.400024414062443,-1.4656189474904977,-10.701004028320312,-35.86081926188365,14.458811205243023,-23.28091164510198,1.8789035884613554,18.72170296846292,57.57039453606873,22.67670376626078,12.579907616781655,4,2.024993896484375,1.5150146484375,17.144996643066406,88.49501037597656,-83.89999389648438,1,-0.15257490848929356,-1.9873359043529206,394.2799987792969,1.0120099892317913,393.67999267578125,-2.023333412496757,405.0,-0.15257490848929356
7728,2022-04-20,398.4200134277344,409.8999938964844,397.5,409.0700073242188,358400.0,-0.020166203796962545,1.014626660683784,-0.8160922496971703,34.04277709166364,37.89811672396119,10.777180346810951,19.94527927680565,21.764947368104686,109.29788782096273,16.544907356333805,12.399993896484375,-4.021345899899472,-17.137986755371116,-42.412457845635004,8.13648433489277,-29.77522230050306,-4.500751210239173,23.414513750718186,41.51819860828685,8.876479029335854,12.637235545131945,4,10.2249755859375,12.334991455078125,21.624984741210938,92.13998413085938,-65.95001220703125,2,-0.18071381349686988,-1.044002408479937,406.6199951171875,-1.9873359043529206,394.2799987792969,1.0120099892317913,393.67999267578125,-0.18071381349686988
7729,2022-04-21,390.0400085449219,406.489990234375,388.739990234375,402.7300109863281,268700.0,-0.021033092215214433,-1.3217730088778181,1.1915502078921592,36.88469597279537,37.40068963271352,15.651759943795923,27.37636108863944,27.48916868723461,115.6682951112715,16.779277487611637,17.75,-9.00380423954482,-24.02449188232424,-51.63803491655176,3.589051151903277,-37.831263399438,-10.217720365210482,28.638064817052623,6.1437527672775465,-29.02903323118288,13.806771517113757,4,13.899993896484375,24.649993896484375,29.68248748779297,100.51998901367188,-46.510009765625,3,-0.1690595861880968,1.014626660683784,398.4200134277344,-1.044002408479937,406.6199951171875,-1.9873359043529206,394.2799987792969,-0.1690595861880968
7730,2022-04-22,377.9800109863281,391.760009765625,377.2900085449219,389.5499877929688,307000.0,-0.030919898713941185,-1.2347523830845184,0.9117395256669902,32.51491400268428,36.20217518365743,23.887217235381286,37.46744062729681,36.23684167047219,125.36502567458302,17.044819005099033,14.470001220703125,-12.703554308182447,-33.614990234375,-64.81889524450315,-2.411085224246847,-49.216942739439105,-18.013037729310895,37.10549240033441,2.1159238005397896,-32.663965548667186,15.601952505064084,4,20.0,30.985000610351562,37.829994201660156,109.69998168945312,-39.790008544921875,4,-0.13918729652358142,-1.3217730088778181,390.0400085449219,1.014626660683784,398.4200134277344,-1.044002408479937,406.6199951171875,-0.13918729652358142
7731,2022-04-25,388.9400024414063,390.1600036621094,374.1099853515625,375.8200073242188,448400.0,0.028996219737859708,1.0629846823700309,-1.1339690075832454,27.895071576611997,35.04768293406053,9.770584339026016,24.891635017136252,23.29343994145995,112.37562129315387,17.3923508444259,16.050018310546875,-15.228267028927121,-20.81899871826164,-52.848604328880526,11.210606892357248,-36.83380152357108,-4.804195912952196,20.85413166741256,41.43619320802869,11.20457529264307,16.014802805309444,4,7.449996948242131,18.434997558593693,30.732505798339787,98.73999023437494,-54.39001464843756,0,-0.13937880165269168,-1.2347523830845184,377.9800109863281,-1.3217730088778181,390.0400085449219,1.014626660683784,398.4200134277344,-0.13937880165269168
7732,2022-04-26,374.5,390.4400024414063,374.5,386.8200073242188,340800.0,-0.03712655512615137,-1.5876611956344129,-0.9390252979651882,26.01364605619817,33.372399971031804,21.06427245839177,37.4907130543761,36.34374672409672,124.8053853002034,17.57162385803495,15.940002441406307,-16.633636537926748,-32.8700012207031,-67.94969886143701,2.2096964200308093,-50.40985004107006,-15.330152400336146,29.58467030765786,1.0897305261829502,-24.511628621859092,17.539848820366952,4,17.504989624023438,32.875,45.644996643066406,107.95501708984375,-27.42999267578125,1,-0.13783710311665553,1.0629846823700309,388.9400024414063,-1.2347523830845184,377.9800109863281,-1.3217730088778181,390.0400085449219,-0.13783710311665553
7733,2022-04-27,371.1099853515625,381.2699890136719,370.1400146484375,373.989990234375,337700.0,-0.009052108540554049,-3.618298087881474,0.23376649112464037,25.37795857537455,31.94936474469221,21.879704083816762,37.528798742851336,38.769905136871216,125.89068384466077,18.76139815844998,11.129974365234375,-18.463586847647093,-32.91051483154297,-68.42582522283175,2.60479555974581,-50.66817002718739,-15.152859635898551,28.178735363120097,2.668421883343016,-18.160629489016276,17.757655195644396,4,18.910018920898438,34.280029296875,43.547515869140625,110.16500854492188,-36.339996337890625,2,-0.1303925683514504,-1.5876611956344129,374.5,1.0629846823700309,388.9400024414063,-1.2347523830845184,377.9800109863281,-0.1303925683514504
7734,2022-04-28,382.9800109863281,384.9400024414063,370.6300048828125,375.5899963378906,356600.0,0.03198519604241001,1.5305040932958298,-2.5659729580807866,34.2633860778716,31.904599015922212,7.328311917893018,23.174419362058188,25.779414640198524,111.90000367393259,19.89438497057283,14.309997558593807,-19.007366862315735,-18.708990478515602,-53.26029406238831,15.842313105357107,-35.98464227045196,-1.4333386865792477,11.06194263643033,59.38945068346969,39.747083100438736,17.275651791936347,4,7.0399932861328125,22.410003662109375,27.627487182617188,86.364990234375,-47.550018310546875,3,-0.1318868043152992,-3.618298087881474,371.1099853515625,-1.5876611956344129,374.5,1.0629846823700309,388.9400024414063,-0.1318868043152992
7735,2022-04-29,369.6600036621094,385.3299865722656,368.3500061035156,380.239990234375,600300.0,-0.034779902193627144,-1.572727882238976,-1.43165975652059,31.32667974904642,31.36235270451358,18.866814711995175,34.810651047960334,37.929060481538386,123.06535837795832,20.32516493634257,16.97998046875,-19.990659700572394,-29.826997375488304,-66.69127463668758,7.037279885710973,-48.25913600608794,-11.394858744888666,20.079600945271295,5.930275127962463,-11.988686240761023,18.432138630599628,4,19.464996337890625,34.83500671386719,38.204994201660156,94.9249877929688,-34.149993896484375,4,-0.0706865893630646,1.5305040932958298,382.9800109863281,-3.618298087881474,371.1099853515625,-1.5876611956344129,374.5,-0.0706865893630646
7736,2022-05-02,379.5700073242188,383.05999755859375,367.1499938964844,371.6600036621094,525200.0,0.026808428187886202,1.1370074705635203,-0.7476383460490124,38.44689891030499,31.862892001394552,7.432355225925619,23.41051777546329,27.18053743643719,110.6976304218827,20.37932399385912,15.910003662109375,-20.818319287776433,-18.208993530273403,-55.458109292649056,19.04012223210225,-36.8335514114612,0.41556435091439425,5.891677582388866,53.327646504631474,33.11733542333605,18.624557881187826,5,8.954986572265568,24.32499694824213,28.099990844726506,81.9299926757812,-48.83001708984381,0,-0.10901811018874008,-1.572727882238976,369.6600036621094,1.5305040932958298,382.9800109863281,-3.618298087881474,371.1099853515625,-0.10901811018874008
7737,2022-05-03,368.1400146484375,378.8900146484375,360.0,376.4400024414063,621800.0,-0.030113002753713647,1.8621207847634196,-1.0493026485850419,36.99718863798842,32.1911599509862,14.337703410131382,31.48509261198251,37.7247438094995,119.5792808139662,21.829797964285902,19.570007324218807,-20.600202448667574,-26.483987426757835,-62.467493344767604,9.499518491251933,-44.47574038576272,-8.49223446775295,17.189971923828125,32.135882209073834,9.656038456921081,17.9917529590049,5,15.10498046875,32.17999267578125,40.83998107910156,93.3599853515625,-52.480010986328125,1,-0.09124253142529537,1.1370074705635203,379.5700073242188,-1.572727882238976,369.6600036621094,1.5305040932958298,382.9800109863281,-0.09124253142529537
7738,2022-05-04,367.8699951171875,370.9100036621094,354.42999267578125,364.1700134277344,771700.0,-0.0007334696596561496,2.3701458166261533,-0.44578158206298824,35.55140864372234,32.04301691442253,10.972333547131996,28.834811514302203,37.42768606684183,117.3956657144879,23.333292039138342,16.480010986328125,-20.774043208559476,-23.961506652832043,-59.09613158747294,11.173118281808854,-41.52881912015249,-6.394194185511594,15.19000244140625,43.49516212343128,19.4674247128581,17.56731246732044,5,5.225006103515625,29.665008544921875,43.25749969482422,93.6300048828125,-62.519989013671875,2,-0.0565416806726593,1.8621207847634196,368.1400146484375,1.1370074705635203,379.5700073242188,-1.572727882238976,369.6600036621094,-0.0565416806726593
7739,2022-05-05,347.75,366.4200134277344,344.04998779296875,363.8699951171875,552800.0,-0.054693221475641485,1.1083875755388026,-4.356776997880255,33.272641995945534,32.127208913673776,27.337459098715613,45.361811037922905,57.07264697730784,134.65171189645594,24.632345389908895,23.82000732421875,-22.35341565001437,-40.324002075195324,-77.48411197056544,-3.1638921798252113,-58.90405702288035,-21.743947127510296,31.1400146484375,8.963208130923963,-17.318045124134237,18.580054947685046,5,19.4949951171875,43.239990234375,66.40750885009766,112.3699951171875,-54.670013427734375,3,-0.03732569658182061,2.3701458166261533,367.8699951171875,1.8621207847634196,368.1400146484375,1.1370074705635203,379.5700073242188,-0.03732569658182061
7740,2022-05-06,342.5899963378906,349.489990234375,333.3699951171875,343.30999755859375,554100.0,-0.014838256397151306,1.4648335880356038,0.04466510166218621,31.78005319114608,32.5588735375109,30.11653717027326,46.958711988189066,61.17076701695078,137.04149180875828,26.25995438593266,16.1199951171875,-23.75936625699609,-41.69350585937502,-81.21943767180869,-2.167574046941354,-61.45647176559186,-21.93053995315819,29.332012939453136,18.55504280076303,-8.88185060164545,19.762965906216834,5,19.31500244140625,42.7449951171875,75.57001495361328,111.83499145507812,-41.850006103515625,4,-0.02089962853161531,1.1083875755388026,347.75,2.3701458166261533,367.8699951171875,1.8621207847634196,368.1400146484375,-0.02089962853161531
7741,2022-05-09,328.5400085449219,341.7200012207031,327.45001220703125,335.0,602100.0,-0.04101108597202441,-2.303244264698091,8.97219514262705,22.805805481301235,32.2024468069668,38.77542395508948,57.07591265689052,73.88538278898369,148.5167238052827,27.569595181770367,15.139984130859375,-25.632125490775024,-51.38899383544924,-95.3181762895158,-7.4598113813826785,-73.35358506248252,-29.42440260841596,37.8800048828125,2.118966341675833,-20.61784116144263,21.964591227033296,5,27.849990844726562,53.834991455078125,88.92250061035156,124.1749877929688,-20.180023193359375,0,0.0212150759098495,1.4648335880356038,342.5899963378906,1.1083875755388026,347.75,2.3701458166261533,367.8699951171875,0.0212150759098495
7742,2022-05-10,325.8399963378906,341.6600036621094,317.7200012207031,336.989990234375,719100.0,-0.008218214332523455,1.3367475056485016,1.7260075301987425,23.714332070720502,32.01759941756079,37.824816588649924,56.1276687353282,75.34360184001525,148.40326513060364,29.01742714055103,23.94000244140625,-26.158699595962275,-49.946005249023415,-97.89550180391012,-1.9965086941367076,-73.9207535264668,-25.971256971580033,32.7860168457031,15.266017568118054,-4.884598175279391,23.974748277443357,5,25.68499755859375,51.66999816894531,89.31251525878906,126.87500000000006,-33.720001220703125,1,0.015038036924734044,-2.303244264698091,328.5400085449219,1.4648335880356038,342.5899963378906,1.1083875755388026,347.75,0.015038036924734044
7743,2022-05-11,314.5,335.1099853515625,314.260009765625,324.5299987792969,752000.0,-0.0348023461371858,-2.967653045520934,0.8995519524418182,23.216571502149506,30.790175575813894,45.025079855852766,63.832459585729225,85.53459677142894,156.93348450368683,30.346995576813345,20.8499755859375,-27.63865390647379,-56.90050201416017,-110.397333527368,-3.4036705009523303,-83.64891777076411,-30.15208625755622,35.944810791015584,0.4601039446424277,-20.57570087739573,26.748415756603926,5,35.29499816894531,58.61000061035156,100.65251159667969,133.60000610351568,-26.040008544921875,2,0.003688405920856619,1.3367475056485016,325.8399963378906,-2.303244264698091,328.5400085449219,1.4648335880356038,342.5899963378906,0.003688405920856619
7744,2022-05-12,316.7200012207031,323.45001220703125,309.0,311.989990234375,1076600.0,0.007058827410820756,-1.6984171308894556,-0.47158639700848587,26.650409863143253,30.27059003293576,36.227362150373665,57.613511092856015,81.85531529828313,151.94429380708152,31.792610782309293,14.45001220703125,-27.83213352986644,-50.266500854492165,-106.58409679072315,6.051095081738822,-78.42529882260766,-22.10770288637667,26.487849365234354,19.066443770463138,-4.182384302487463,28.158797968115504,5,29.30999755859375,51.28999328613281,98.43251037597656,131.25500488281256,-20.8699951171875,3,-0.0358992014188092,-2.967653045520934,314.5,1.3367475056485016,325.8399963378906,-2.303244264698091,328.5400085449219,-0.0358992014188092
7745,2022-05-13,336.8599853515625,337.75,322.010009765625,322.010009765625,629600.0,0.06358923987508147,-1.119867489786356,3.139522430045228,31.447705942489748,29.49290192540073,12.231697509763308,34.781731957344675,60.717250073308264,129.407376929443,32.504393194510776,21.029998779296875,-27.295181727189117,-27.285516357421898,-83.66595168184296,29.09491896699916,-55.4757340196324,0.9047013047886026,-27.8599853515625,85.14665132082722,61.54643282994666,28.190217662210525,5,7.08502197265625,31.150009155273438,78.29252624511719,111.11502075195318,-39.03997802734375,4,-0.1299649726387243,-1.6984171308894556,316.7200012207031,-2.967653045520934,314.5,1.3367475056485016,325.8399963378906,-0.1299649726387243
7746,2022-05-16,329.3299865722656,336.29998779296875,327.1499938964844,333.07000732421875,394900.0,-0.022353497318591375,-1.2592560498227345,-0.2518536633484312,33.076058836133825,29.057220836305778,13.28249411829023,39.20648619841148,67.56179570537364,134.321752156243,33.102912723630084,9.709991455078125,-29.07327160538199,-31.568014526367165,-88.12201488053836,24.98598582780403,-59.84501470345276,-3.2910143492815678,-20.329986572265625,62.24734933465894,34.32085660189659,28.277000177085583,5,10.625015258789062,34.740020751953125,85.82252502441406,118.64501953125006,-31.91998291015625,0,-0.0868126119806496,-1.119867489786356,336.8599853515625,-1.6984171308894556,316.7200012207031,-2.967653045520934,314.5,-0.0868126119806496
7747,2022-05-17,344.5799865722656,347.1499938964844,335.29998779296875,339.54998779296875,456500.0,0.046306138589823354,1.3303816042562513,-1.344911997258329,40.87124297939377,29.648313540269267,-6.326220296331826,20.100875291808393,52.195291640080484,116.51473997794909,34.17593500136735,17.82000732421875,-29.08051999653611,-13.216014099121082,-65.88282132164795,39.45079312340579,-39.549417710384546,13.117389512142381,-35.004986572265636,93.26341353764782,59.57492507771475,26.333403611263446,5,-6.8699798583984375,19.255020141601562,70.57252502441406,103.39501953125006,-35.66998291015625,1,-0.10511347911120494,-1.2592560498227345,329.3299865722656,-1.119867489786356,336.8599853515625,-1.6984171308894556,316.7200012207031,-0.10511347911120494
7748,2022-05-18,326.4200134277344,342.4700012207031,325.3299865722656,338.8299865722656,670400.0,-0.05270176403794924,-1.3495521726216622,-2.4671920787754136,31.3456442390614,29.43420267839325,5.962798178423611,34.35143468933552,69.95215747276904,131.9545276509969,35.64088913204948,19.25,-31.58262385088949,-27.775987243652366,-78.56027186711748,23.008297379812745,-53.168129555384894,-2.383844931919839,-15.342013671875009,45.661903577236686,14.595509151738831,25.392142311732552,5,2.824981689453125,37.41499328613281,88.05499267578125,121.5549926757813,-16.59002685546875,2,-0.10507939740079852,1.3303816042562513,344.5799865722656,-1.2592560498227345,329.3299865722656,-1.119867489786356,336.8599853515625,-0.10507939740079852
7749,2022-05-19,324.1000061035156,330.69000244140625,322.1499938964844,324.1700134277344,598800.0,-0.007107429779983021,-3.3022369129064493,0.005641214803885405,33.79800658971433,29.65841972267862,5.112936972088846,33.179205258682146,71.3440944814327,131.13130801503945,36.78315140318927,8.540008544921875,-33.327010389040254,-26.79899444580076,-76.33160725350223,22.73361836190071,-51.565300849651464,-2.0326880419500526,-11.579126582031279,8.313435390458942,-24.86126387574025,24.76630640385073,5,3.9749908447265625,35.34999084472656,89.47999572753906,123.87500000000006,-21.8900146484375,3,-0.1099661029844421,-1.3495521726216622,326.4200134277344,1.3303816042562513,344.5799865722656,-1.2592560498227345,329.3299865722656,-0.1099661029844421
7750,2022-05-20,325.3699951171875,331.1700134277344,314.9100036621094,330.0199890136719,564300.0,0.003918509687612426,3.6791107364131745,66.42153443766347,29.463463075477136,30.398159455364826,1.2777856425925052,29.266211271795896,69.47435233408316,126.83743047036091,37.559967185148615,16.260009765625,-35.14998216772693,-22.898504638671852,-71.9612722317213,26.16426295437759,-47.429888435196574,1.6328791578528694,-11.463951020703178,32.44415205785468,1.7435379021940776,24.531383796524715,5,2.7050018310546875,34.08000183105469,88.1550064086914,122.60501098632818,-27.040008544921875,4,-0.09072744708079106,-3.3022369129064493,324.1000061035156,-1.3495521726216622,326.4200134277344,1.3303816042562513,344.5799865722656,-0.09072744708079106
7751,2022-05-23,334.7300109863281,338.9200134277344,322.8699951171875,330.1600036621094,529800.0,0.028767298797080176,1.4787649700951582,-0.9827985640312132,37.13911473403137,31.88980197351048,-7.947616285527658,16.481710349683567,59.69866910779399,114.4165800220344,38.004850593441766,16.050018310546875,-34.91061332928297,-10.827989196777366,-56.28744578291935,34.631467389364616,-33.55771748984836,11.901739096293625,-19.82000732421875,61.47646813827572,29.67858724078481,22.729728293070995,5,-6.6550140380859375,24.719985961914062,77.06249237060547,113.24499511718756,-40.779998779296875,0,-0.11026798449696507,3.6791107364131745,325.3699951171875,-3.3022369129064493,324.1000061035156,-1.3495521726216622,326.4200134277344,-0.11026798449696507
7752,2022-05-24,322.8800048828125,332.1499938964844,318.739990234375,330.29998779296875,353400.0,-0.03540168408741706,1.4118722213074264,-1.6236260434056762,34.09910244175191,33.098972077910744,3.842432418950807,25.577565484749073,71.17952270980538,123.1629328070839,38.56039681342404,15.990020751953125,-34.30887363970385,-20.096995544433582,-64.48663715241491,24.29264606354775,-42.29181634842422,2.0978252595570552,-7.970001220703125,28.918729777673448,-1.341710832660091,22.194820803990655,5,5.1949920654296875,36.56999206542969,86.7449951171875,125.09500122070318,-23.540008544921875,1,-0.07888379842519921,1.4787649700951582,334.7300109863281,3.6791107364131745,325.3699951171875,-3.3022369129064493,324.1000061035156,-0.07888379842519921
7753,2022-05-25,322.7200012207031,326.6099853515625,318.67999267578125,319.8699951171875,379800.0,-0.0004955514732708499,-2.0324956090957365,-0.38409874227804786,39.70043492139796,34.548974862161266,5.9128654137542185,23.11136648613933,70.73556073532154,120.224206418015,38.9474316102862,7.92999267578125,-31.015096474825043,-17.837499999999977,-61.02958745225811,25.35458745225816,-39.43354372612907,3.758543726129119,-6.520397949218761,32.52808988764045,-0.4086970800258243,21.59604372612908,5,8.30999755859375,36.72999572753906,85.66999816894531,122.45498657226562,-20.3900146484375,2,-0.04279250590715422,1.4118722213074264,322.8800048828125,1.4787649700951582,334.7300109863281,3.6791107364131745,325.3699951171875,-0.04279250590715422
7754,2022-05-26,332.4700012207031,333.7099914550781,322.739990234375,324.20001220703125,363200.0,0.03021194832399665,1.0409362535663085,2.9017443167824903,45.98731281661085,36.16448673706361,-1.528819453057281,9.890344599457023,60.01273174097298,107.58114180734401,39.457686129195956,10.989990234375,-27.488977759416628,-5.561999511718739,-43.94941042756864,32.82541140413116,-24.755704969643716,13.631705946206239,-15.032382324218759,73.1361533377396,36.79472712175773,19.193705457924953,5,-1.44000244140625,25.274993896484375,77.22999572753906,110.54499816894531,-37.94000244140625,3,-0.06809641340665928,-2.0324956090957365,322.7200012207031,1.4118722213074264,322.8800048828125,1.4787649700951582,334.7300109863281,-0.06809641340665928
7755,2022-05-27,343.5299987792969,343.5299987792969,335.8999938964844,336.0,627800.0,0.03326615188734516,1.0265620503925137,0.9105210136129982,56.08804809438016,38.72137443242432,-12.899719550285909,-3.402043920701999,47.5177541025285,93.60394435037642,39.60482312095467,11.05999755859375,-22.416048391623065,6.804498291015648,-28.722590885229977,42.33158746726127,-10.959046297107136,24.56804287913843,-24.90388488281252,100.0,56.878815600454814,17.76354458812281,5,-12.5,6.850006103515625,65.78500366210938,98.83999633789062,-38.389984130859375,4,-0.12028063770571917,1.0409362535663085,332.4700012207031,-2.0324956090957365,322.7200012207031,1.4118722213074264,322.8800048828125,-0.12028063770571917
7756,2022-05-31,338.19000244140625,344.1199951171875,334.0799865722656,343.7799987792969,717700.0,-0.015544483325665381,2.2025601713270544,-0.7423635118321492,54.91054039788137,40.281296367811834,-6.895943535800768,-1.392477917127053,50.75633125556533,96.43582622469808,39.73523649174896,10.040008544921875,-18.213023956029133,3.5335021972656477,-25.760666685766864,32.82767108029816,-11.113582244250608,18.180586638781904,-18.422933344921887,76.69028259946403,28.804453903172913,14.647084441516265,5,-8.675003051757812,11.529998779296875,65.28250885009766,103.36500549316406,-38.670013427734375,1,-0.11786278595283628,1.0265620503925137,343.5299987792969,1.0409362535663085,332.4700012207031,-2.0324956090957365,322.7200012207031,-0.11786278595283628
7757,2022-06-01,334.54998779296875,344.010009765625,331.7300109863281,339.6099853515625,334300.0,-0.010763223697211943,-1.295337349122687,0.9051879916799965,58.492160045002116,43.297575901805246,-5.395723909796118,-0.41947852229611726,52.45559992516769,97.56931812955776,39.567253021317036,12.279998779296875,-16.004436430654664,1.5729888916015398,-23.130114186152582,26.27609196935566,-10.778562647275521,13.9245404304786,-13.687601704484393,62.38205029162038,8.146176367251222,12.351551538877073,6,-5.0349884033203125,15.170013427734375,67.33251190185547,106.24501037597656,-42.8499755859375,2,-0.12135697823149283,2.2025601713270544,338.19000244140625,1.0265620503925137,343.5299987792969,1.0409362535663085,332.4700012207031,-0.12135697823149283
7758,2022-06-02,347.07000732421875,347.9100036621094,332.17999267578125,334.3800048828125,587600.0,0.03742346431947219,1.1892855019155786,-2.507906830874637,61.82314166741762,46.41147979932783,-16.40350054271937,-15.365474882586852,37.96683967623352,82.9781339626212,39.01773362555884,15.730010986328125,-13.246998756453138,15.133007812500011,-4.645318495345293,34.911334120345316,5.243844658577359,25.022170966422664,-25.1561169234144,96.66271001283992,36.4093019266431,9.889163153922654,6,-15.660003662109375,0.0949859619140625,52.61998748779297,84.78997802734375,-54.660003662109375,3,-0.13752271869963306,-1.295337349122687,334.54998779296875,2.2025601713270544,338.19000244140625,1.0265620503925137,343.5299987792969,-0.13752271869963306
7759,2022-06-03,334.7699890136719,342.07000732421875,332.7900085449219,342.07000732421875,359200.0,-0.03543958870250841,1.5424590417504505,-0.5752574394097532,49.132853854758054,48.596967663692375,-2.7164391606757476,-4.308652822692011,48.55851463226861,93.04178642682598,37.996693180302834,14.279998779296875,-13.038096296616004,3.48199005126952,-14.915184907080459,21.8791650096195,-5.716597427905469,12.68057753044451,-11.296331817189241,18.788500639398247,-36.73328187043904,9.198587479174988,6,-1.4749908447265625,12.395004272460938,62.935020446777344,84.13002014160156,-42.279998779296875,4,-0.096902361340644,1.1892855019155786,347.07000732421875,-1.295337349122687,334.54998779296875,2.2025601713270544,338.19000244140625,-0.096902361340644
7760,2022-06-06,335.42999267578125,342.4100036621094,332.8900146484375,341.4800109863281,391200.0,0.001971513826714011,1.4070757537761145,0.828767552789007,52.683915733491745,50.32416777474353,-2.010822443769939,-5.83155631454099,45.92211996069983,90.07609404398812,36.50915671288048,9.519989013671875,-9.541492802802964,4.499993896484398,-13.238005191128366,22.23799298409716,-4.3690056473220125,13.368993440290808,-10.490154691360999,22.86763513182166,-30.489642411414994,8.868999543806384,6,-2.1349945068359375,11.735000610351562,62.27501678466797,75.37001037597656,-44.6300048828125,0,-0.1219330256373864,1.5424590417504505,334.7699890136719,1.1892855019155786,347.07000732421875,-1.295337349122687,334.54998779296875,-0.1219330256373864
7761,2022-06-07,335.510009765625,338.2300109863281,326.010009765625,330.6199951171875,457200.0,0.0002385507903017725,1.3659208139582977,-0.8082644377972933,45.39455109560423,51.579217625171566,-2.199904610869339,-5.652427763720539,43.881019335362225,87.66952152890678,34.894592957952945,12.220001220703125,-6.3633527464602935,4.23151092529298,-13.582494840226786,22.045516690812747,-4.675491957466932,13.138513808052892,12.399993896484375,43.37900752349088,-4.726741958976028,8.907002882759887,6,-2.2150115966796875,10.519989013671875,61.29999542236328,68.98500061035156,-37.790008544921875,1,-0.09051889431973392,1.4070757537761145,335.42999267578125,1.5424590417504505,334.7699890136719,1.1892855019155786,347.07000732421875,-0.09051889431973392
7762,2022-06-08,330.739990234375,334.4800109863281,328.3599853515625,334.4800109863281,600500.0,-0.01421721973237744,2.2727228219627427,-0.7648281285104471,52.53877015178064,53.00569931743631,4.249147815633364,-0.5233218439860821,46.70305832387396,90.26345354760423,32.881763721656334,7.1500244140625,-2.6675372556341017,-0.78350830078125,-18.416440956866722,16.849424355304222,-9.599974628823986,8.032958027261486,16.732013549804662,21.598090351565386,-25.709015302226707,8.816466328042731,6,4.5850067138671875,13.20501708984375,65.47000885009766,73.15501403808594,-34.899993896484375,2,-0.09439439481926404,1.3659208139582977,335.510009765625,1.4070757537761145,335.42999267578125,1.5424590417504505,334.7699890136719,-0.09439439481926404
7763,2022-06-09,315.6600036621094,330.239990234375,315.57000732421875,329.3999938964844,552100.0,-0.04559468772306419,-1.107758752987087,3.6737737958271115,45.68683827694366,52.97231325747328,20.363831201999574,15.439622642550432,59.109666305062376,103.02244322874407,30.923809216684745,15.16998291015625,-1.2215220720877937,-15.921495056152366,-33.324792859443164,1.4818027471384312,-24.623143957797765,-7.219846154506968,31.382760241699202,0.3353068188149309,-49.76012543158181,8.701648901645402,6,16.080001831054688,24.294998168945312,76.12249755859375,84.66000366210938,-3.75,3,-0.07590442620892035,2.2727228219627427,330.739990234375,1.3659208139582977,335.510009765625,1.4070757537761145,335.42999267578125,-0.07590442620892035
7764,2022-06-10,305.3500061035156,311.1700134277344,304.1000061035156,310.0,506200.0,-0.03266171652722227,1.0228859327043558,0.3384277439186908,40.63436987739586,51.25523790003058,29.527420909133525,26.19728191704138,66.8450635440152,111.10803844989857,28.905851126460846,11.55999755859375,1.642625609512038,-25.662992858886696,-45.65993176158628,-5.666053956187113,-35.66146231023646,-15.664523407536933,40.433847537109386,3.262855859200122,-47.038505849184524,9.99846945134979,6,20.654998779296875,29.910003662109375,79.96499633789062,92.18499755859375,20.07000732421875,4,-0.04237760662437817,-1.107758752987087,315.6600036621094,2.2727228219627427,330.739990234375,1.3659208139582977,335.510009765625,-0.04237760662437817
7765,2022-06-13,293.0799865722656,299.9700012207031,290.45001220703125,295.6499938964844,492400.0,-0.040183459263106736,-1.431683893799791,0.5526904725964915,31.031976299768573,48.60206411135139,37.871069876749004,36.91172711539855,76.85772583426012,121.11736467984781,28.380399915171623,14.899993896484375,3.0639544383247994,-35.7440124511719,-61.733120293219145,-9.754904609124651,-48.73856637219552,-22.749458530148274,50.20283621613282,5.504341633373891,-41.5913189369031,12.99455392102362,6,26.100021362304688,26.8900146484375,86.03750610351562,99.2650146484375,39.07000732421875,0,-0.0020130898216250692,1.0228859327043558,305.3500061035156,-1.107758752987087,315.6600036621094,2.2727228219627427,330.739990234375,-0.0020130898216250692
7766,2022-06-14,300.739990234375,302.5,292.8500061035156,295.1199951171875,572000.0,0.026136222236452955,1.11159265442404,-2.1867622960552877,39.51704821310498,46.49371835225171,27.20055326654966,28.459125367840784,66.98186592840318,111.4049147794181,27.73948604697065,9.649993896484375,2.9919948740842415,-26.654508972167946,-55.51313472730294,2.2041167829670485,-41.08382184973544,-12.225196094600449,38.31620770751408,23.37037999688101,-24.949493166045063,14.429312877567488,6,18.440017700195312,18.440017700195312,72.8800048828125,86.2650146484375,25.94000244140625,1,-0.03305181473757357,-1.431683893799791,293.0799865722656,1.0228859327043558,305.3500061035156,-1.107758752987087,315.6600036621094,-0.03305181473757357
7767,2022-06-15,308.3599853515625,312.7099914550781,301.0,304.45001220703125,436900.0,0.025337485418048367,-1.1665113968076517,0.6957253632789592,43.64938769197299,44.47441235498008,17.293405421536704,18.95850058055339,56.62438809143498,101.87154897229857,27.69433205822411,11.970001220703125,0.5574907689937163,-17.2235137939453,-46.08716293965915,11.64013535176855,-31.655338366802198,-2.7916892210884043,26.807717731537934,45.01126673712532,-5.086968774667277,14.431824572856918,6,8.070022583007812,10.820022583007812,61.02251434326172,75.68502807617188,17.010009765625,2,-0.03450507405728631,1.11159265442404,300.739990234375,-1.431683893799791,293.0799865722656,1.0228859327043558,305.3500061035156,-0.03450507405728631
7768,2022-06-16,292.1199951171875,304.2699890136719,290.0299987792969,301.1600036621094,457700.0,-0.05266568622987744,-1.154309972691156,-2.3120385257801157,33.124224457084864,42.69567575523862,27.84748464047891,34.25324614820954,70.12417334956524,116.14210984904565,27.382776326555913,18.329986572265625,-1.959825739693997,-31.748503112792946,-64.24969477495068,0.752688549364791,-47.999098943871786,-15.497907281714106,39.470292695827425,9.215154377551542,-36.40048174480379,16.250595831078865,6,24.100006103515625,26.850006103515625,72.39749908447266,87.06001281738281,34.850006103515625,3,0.012734497065874484,-1.1665113968076517,308.3599853515625,1.11159265442404,300.739990234375,-1.431683893799791,293.0799865722656,0.012734497065874484
7769,2022-06-17,288.4599914550781,297.4599914550781,287.92999267578125,296.7300109863281,867600.0,-0.012529110376854224,-1.0428684508350614,0.9148243046623659,25.448076074291407,39.66947134866079,27.09714370890117,37.003474342857714,70.97138071393749,118.0558233188288,26.952980935048597,9.529998779296875,-5.043417450885215,-33.62650604248046,-69.77751580158093,2.5245037166200177,-51.702010922030695,-15.55100116293022,38.974267454564995,2.1388168095459186,-35.08575546092352,18.075504879550234,6,24.620010375976562,29.460006713867188,72.99250793457031,88.99002075195312,50.029998779296875,4,0.08129381162615457,-1.154309972691156,292.1199951171875,-1.1665113968076517,308.3599853515625,1.11159265442404,300.739990234375,0.08129381162615457
7770,2022-06-21,295.8500061035156,299.95001220703125,292.489990234375,293.510009765625,489300.0,0.025618854840701033,-2.4063751959588924,-0.28294931215681646,31.46236520635823,38.12145069430013,15.089051757976392,28.763206974739205,60.94151926219996,108.91761802205457,26.12500390025313,11.490020751953125,-9.888795783298633,-24.760491943359398,-62.71268983504376,13.191705948324966,-43.73659088920158,-5.784392997517216,26.843740858064052,31.96131484215958,-0.25991119951490305,18.976098945842192,6,15.354995727539062,22.069992065429688,61.16999053955078,78.97000122070312,48.649993896484375,1,0.09994932132559242,-1.0428684508350614,288.4599914550781,-1.154309972691156,292.1199951171875,-1.1665113968076517,308.3599853515625,0.09994932132559242
7771,2022-06-22,297.82000732421875,299.4599914550781,290.7699890136719,293.5799865722656,434000.0,0.006658783775768562,1.3111742385812553,1.8119775160739204,33.67992935917205,36.02602393956584,8.057855795786793,25.177061193534655,56.389433589303735,105.23257251410263,25.954035286473353,8.69000244140625,-12.114432989653778,-20.94499053955076,-59.58961349516005,17.699632416058535,-40.267302017355405,-1.622679061746112,20.702089123065093,39.91127980482542,11.029927441834417,19.322311477804657,6,11.264984130859375,20.099990844726562,58.157493591308594,77.0,59.8699951171875,2,0.11527092112012682,-2.4063751959588924,295.8500061035156,-1.0428684508350614,288.4599914550781,-1.154309972691156,292.1199951171875,0.11527092112012682
7772,2022-06-23,297.4100036621094,299.1499938964844,291.8599853515625,298.2300109863281,307800.0,-0.001376682734625767,4.481264771345311,-0.19339700727667936,25.273866342102338,33.7579159468057,3.623894775996064,24.855430353919587,54.382760090031525,103.59893167151546,25.59226835101409,7.290008544921875,-15.203201159248408,-20.08149414062501,-59.818389742989496,19.655401461739473,-39.94994194180725,-0.2130463394427693,17.441040332594184,58.01721610148124,36.15199876587969,19.86844780118225,6,2.9099884033203125,20.509994506835938,54.602500915527344,77.41000366210938,61.019989013671875,3,0.09841628947668424,1.3111742385812553,297.82000732421875,-2.4063751959588924,295.8500061035156,-1.0428684508350614,288.4599914550781,0.09841628947668424
7773,2022-06-24,308.9100036621094,310.3599853515625,300.7900085449219,301.1000061035156,1009200.0,0.03866715933693099,-1.2704591035136876,-9.52430219575735,37.02069324674131,33.356396321177414,-9.984234182270939,12.930737930277246,40.75911206243552,89.83715550671229,24.835473177903705,12.949981689453125,-17.386160532125587,-7.890994262695301,-47.72517195658082,31.94318343119022,-27.808083109638062,12.02609458424746,2.710514174323521,93.53552312561055,68.33657220570595,19.917088846942768,6,-8.590011596679688,9.009994506835938,41.86250305175781,65.91000366210938,14.410003662109375,4,0.053284099769984605,4.481264771345311,297.4100036621094,1.3111742385812553,297.82000732421875,-2.4063751959588924,295.8500061035156,0.053284099769984605
7774,2022-06-27,309.8299865722656,311.760009765625,305.54998779296875,311.30999755859375,335600.0,0.002978158360849248,4.218428239879983,-0.18950210614337404,37.18462303257478,34.04002373593366,-11.40082015906961,10.78037110364437,37.59244230920666,86.63203566222921,24.622873521974277,6.21002197265625,-20.304553692057084,-5.839010620117165,-45.08068276762549,33.40266152739116,-25.459846693871327,13.781825453636998,-21.899993896484375,90.80504390077944,62.613259025755305,19.62083607375415,6,-9.509994506835938,8.090011596679688,36.71001434326172,64.99002075195312,16.58001708984375,0,0.05532070939311651,-1.2704591035136876,308.9100036621094,4.481264771345311,297.4100036621094,1.3111742385812553,297.82000732421875,0.05532070939311651
7775,2022-06-28,302.2099914550781,312.989990234375,301.4200134277344,309.8699951171875,271100.0,-0.024594117572316332,-1.5043349021550656,5.175639730292596,34.50008650718095,33.48258354638654,-2.625653239838698,15.964565879801512,43.19581726149261,91.77915217334305,25.28287455322507,11.569976806640625,-21.711797905431865,-11.39300537109375,-48.76484738075493,25.97883663856743,-30.078926375924368,7.292915633736868,-13.803398437499993,51.48515667383139,24.172870266137668,18.685921004830593,6,-1.75,15.710006713867188,41.55250549316406,72.61001586914062,28.3699951171875,1,0.12004897192384756,4.218428239879983,309.8299865722656,-1.2704591035136876,308.9100036621094,4.481264771345311,297.4100036621094,0.12004897192384756
7776,2022-06-29,298.3299865722656,304.8299865722656,295.2799987792969,304.8299865722656,260000.0,-0.012838771028486184,1.9384577824519231,0.848563562985303,34.78832064512895,32.49802054118165,0.979551943409831,17.608018170320634,44.95319469499219,93.27768547516519,25.99941014287932,9.54998779296875,-21.826916069233732,-13.280009460449207,-49.36007302094458,22.800054100046168,-31.320041240696867,4.760022319798452,-8.940057666015605,30.619970305666765,2.4780979441470237,18.040031780247674,6,2.1300048828125,19.590011596679688,45.43251037597656,76.49002075195312,33.370025634765625,2,0.15476155769058253,-1.5043349021550656,302.2099914550781,4.218428239879983,309.8299865722656,-1.2704591035136876,308.9100036621094,0.15476155769058253
7777,2022-06-30,293.95001220703125,297.6499938964844,289.8299865722656,295.1700134277344,540500.0,-0.014681643020734048,1.5307622034023851,0.18769249549278846,38.67265235464341,33.11451252979926,3.464881313375031,19.805845388670832,46.71806611799116,95.30973046070784,26.72367107173513,8.5,-19.75865514086462,-15.629985046386707,-50.83353179323575,19.573561700462335,-33.23175841981123,1.9717883270378138,19.03997802734375,17.789399755174216,-13.296868339604764,17.601773373424525,6,6.509979248046875,23.969985961914062,49.81248474121094,80.8699951171875,36.3699951171875,3,0.21683955634430263,1.9384577824519231,298.3299865722656,-1.5043349021550656,302.2099914550781,4.218428239879983,309.8299865722656,0.21683955634430263
7778,2022-07-01,299.3399963378906,300.05999755859375,290.6499938964844,292.2300109863281,473900.0,0.01833639703019707,1.201173589943105,-5.827851014333242,46.6945267071688,35.47522926678565,-0.8864629148976064,11.232607082542984,38.98604373648379,87.65516675856941,27.72930850200506,9.410003662109375,-19.280955247498696,-7.8535003662109375,-38.53720136476801,22.830200632346134,-23.1953508654895,7.488350133067627,13.18679382324217,41.062211838868265,6.189759136379699,15.34185049927854,7,2.0699920654296875,18.580001831054688,44.42250061035156,75.48001098632812,20.80999755859375,4,0.1974009389349718,1.5307622034023851,293.95001220703125,1.9384577824519231,298.3299865722656,-1.5043349021550656,302.2099914550781,0.1974009389349718
7779,2022-07-05,302.3299865722656,302.55999755859375,293.0400085449219,294.7699890136719,331200.0,0.009988609176703411,1.3740563165905633,1.0632929865224483,55.66581303624502,38.164501247884175,-1.9021178405980095,5.99505241094073,33.91062538019787,82.50101475531903,28.701497228724115,9.519989013671875,-19.81965976906065,-3.2415100097656477,-31.08561842140108,24.602598401869784,-17.163564215583392,10.680544196052097,9.742867517089849,53.972357614305835,14.749496391259385,13.922054205817727,7,-0.9199981689453125,15.590011596679688,42.910011291503906,72.49002075195312,26.540008544921875,1,0.06942751855326112,1.201173589943105,299.3399963378906,1.5307622034023851,293.95001220703125,1.9384577824519231,298.3299865722656,0.06942751855326112
7780,2022-07-06,294.5299987792969,306.3699951171875,290.3900146484375,304.95001220703125,575400.0,-0.025799583697941664,1.4102572364287473,-1.3783090995696858,46.202765730263486,39.55592751133878,6.359729289558516,11.145229722731983,39.88034075109874,87.84086403382537,29.624168396534824,15.97998046875,-17.702655257030585,-8.996498107910156,-33.40267800949505,15.409681793674736,-21.199588058702602,3.2065918428822897,17.097997959716793,28.416020428685034,-12.282819533211363,12.20308995079246,7,6.8799896240234375,23.389999389648438,49.85749816894531,80.29000854492188,41.470001220703125,2,0.10824026420039301,1.3740563165905633,302.3299865722656,1.201173589943105,299.3399963378906,1.5307622034023851,293.95001220703125,0.10824026420039301
7781,2022-07-07,305.1400146484375,306.1700134277344,295.3500061035156,295.3500061035156,316500.0,0.03602354908876748,-1.2104183616532471,-0.9395389567219126,48.10053524609584,42.09222405622694,-3.46737998021041,-1.9570266313490379,27.172278179023806,75.436376297599,30.145901183725947,11.6400146484375,-13.96614174418886,3.132017517089821,-16.133081528902437,22.39711656308208,-6.5005320059063365,12.764567040085979,6.05202188724121,92.56360439349574,50.24524374432417,9.63254952299614,7,-3.7300262451171875,12.779983520507812,35.56498718261719,69.67999267578125,41.5999755859375,3,0.0833714711364173,1.4102572364287473,294.5299987792969,1.3740563165905633,302.3299865722656,1.201173589943105,299.3399963378906,0.0833714711364173
7782,2022-07-08,299.5199890136719,303.70001220703125,297.760009765625,303.07000732421875,269300.0,-0.018417858573024803,1.4698410684262284,-0.36261646700893707,54.99055535500464,44.08887540158953,2.7752721222498735,1.2692246869017936,31.05121040325986,79.60845462316047,30.695829059037766,7.3800048828125,-11.52222405224569,-0.9270080566406023,-14.652608638700656,12.798592525419451,-7.789808347670601,5.935792234389396,11.2448065227386,57.13382680966785,10.189095980118985,6.862800291030022,7,1.8899993896484375,18.400009155273438,40.097511291503906,75.30001831054688,49.8900146484375,4,0.10743864975198858,-1.2104183616532471,305.1400146484375,1.4102572364287473,294.5299987792969,1.3740563165905633,302.3299865722656,0.10743864975198858
7783,2022-07-11,291.70001220703125,296.3500061035156,291.05999755859375,293.989990234375,334800.0,-0.02610836369349523,-1.9635841411499204,0.6450609058945902,52.06897989775241,45.742692831053716,8.825364351614496,7.5913553647031335,37.11261443596743,86.16492783799038,30.668789416723836,8.459991455078125,-9.659558019317387,-7.548985290527355,-19.785536610385464,4.687566029330753,-13.66726095045641,-1.430709630598301,18.64608715009632,8.197741925627158,-42.57991290406078,6.1182756599290515,7,9.709976196289062,26.219985961914062,47.91748809814453,83.1199951171875,53.209991455078125,0,0.13239627528632858,1.4698410684262284,299.5199890136719,-1.2104183616532471,305.1400146484375,1.4102572364287473,294.5299987792969,0.13239627528632858
7784,2022-07-12,292.4100036621094,298.9599914550781,290.4800109863281,294.05999755859375,492800.0,0.002433978146611171,-2.078044430659481,0.7205282656787227,47.59843227622482,47.19806458316971,6.017267072780726,6.179027505628994,34.23337745878348,84.04669408706764,29.96014728749904,8.47998046875,-6.853096304481539,-6.191993713378906,-18.438668806548606,6.054681379790793,-12.315331259963727,-0.06865616679408504,17.52577343932097,12.640747700675284,-38.84333014828014,6.123337546584849,7,5.6899871826171875,22.759994506835938,46.87749481201172,82.41000366210938,48.040008544921875,1,0.09486676203605393,-1.9635841411499204,291.70001220703125,1.4698410684262284,299.5199890136719,-1.2104183616532471,305.1400146484375,0.09486676203605393
7785,2022-07-13,292.489990234375,294.92999267578125,283.7200012207031,286.19000244140625,298000.0,0.00027354253022759956,1.0053665114400048,-3.8181885438437493,46.17809891855697,48.46359550243948,4.93217153581719,6.379662158196027,32.36975901703295,82.60802318296783,28.791117210734086,11.209991455078125,-6.348978192386255,-6.082507324218739,-18.387890097427146,6.222875448989669,-12.235198710822942,0.07018406238546504,17.04367105647208,39.06451779534067,-13.309930540649198,6.152691386604194,7,2.5550079345703125,20.57501220703125,47.74000549316406,82.33001708984375,49.8900146484375,2,0.12438034154146904,-2.078044430659481,292.4100036621094,-1.9635841411499204,291.70001220703125,1.4698410684262284,299.5199890136719,0.12438034154146904
7786,2022-07-14,290.79998779296875,292.0199890136719,284.05999755859375,289.010009765625,270700.0,-0.005777983855283497,2.763606718226942,0.2841240469293444,45.34570941954648,49.205046287428715,6.081220851420994,7.68059033892871,31.90023907146025,83.03499499954995,27.80837293647533,8.42999267578125,-6.041476113121121,-7.275509643554699,-20.007816796351335,5.456797509241937,-13.641663219952989,-0.9093560671564092,17.701127095072593,35.43534874485455,-15.555075879778627,6.366153576398305,7,4.2450103759765625,20.175018310546875,49.43000793457031,84.02001953125,37.610015869140625,3,0.1554333359849065,1.0053665114400048,292.489990234375,-2.078044430659481,292.4100036621094,-1.9635841411499204,291.70001220703125,0.1554333359849065
7787,2022-07-15,297.7200012207031,298.5199890136719,291.010009765625,293.5400085449219,292300.0,0.02379647083293901,1.5986230055227615,2.33522010434071,41.57758997710375,48.636497761865925,-0.2769001413024057,-0.08159848639866141,23.225068945906685,74.93030319453351,27.46612856512759,7.720001220703125,-4.548514408343294,0.17650299072266762,-11.59970441035,11.952710391795335,-5.711600709813638,6.064606691258973,9.78986912064471,91.86357592554026,44.34408122180442,5.888103700536334,7,-2.6750030517578125,11.3800048828125,41.94249725341797,77.10000610351562,18.160003662109375,4,0.16465131268534705,2.763606718226942,290.79998779296875,1.0053665114400048,292.489990234375,-2.078044430659481,292.4100036621094,0.16465131268534705
7788,2022-07-18,295.8399963378906,302.45001220703125,293.7699890136719,299.5799865722656,279900.0,-0.006314674442779,-1.2030502068068099,-0.8947360735927575,39.62012178057217,46.85364317790228,1.1783330919610648,2.2044102869523385,23.300588649285373,75.77112369862687,26.457540145102303,8.680023193359375,-2.8234381184745416,-1.8895019531249773,-13.419975543662531,9.640971637412576,-7.654738748393754,3.8757348421437996,10.718279238631396,64.70895893245566,21.728535783585805,5.765236795268782,7,-0.7949981689453125,11.139999389648438,43.795005798339844,78.98001098632812,21.149993896484375,0,0.18107763651752595,1.5986230055227615,297.7200012207031,2.763606718226942,290.79998779296875,1.0053665114400048,292.489990234375,0.18107763651752595
7789,2022-07-19,311.9100036621094,312.54998779296875,301.0899963378906,301.0899963378906,303100.0,0.05431992807985497,-1.1182964320970243,-2.8930576408381747,56.3950531241097,47.98611955499631,-14.963401180972937,-12.668209168566023,6.224253274466378,58.912004365874054,24.96290465389614,16.709991455078125,-0.9503292418857541,13.00800476074221,0.7032006259634613,25.31280889552096,6.855602693352807,19.160406828131613,-28.19000244140625,97.78014419377136,53.56735284778334,6.152402067389386,7,-13.775009155273438,-13.555007934570312,23.9375,62.910003662109375,7.42999267578125,1,0.10579974868567765,-1.2030502068068099,295.8399963378906,1.5986230055227615,297.7200012207031,2.763606718226942,290.79998779296875,0.10579974868567765
7790,2022-07-20,325.4200134277344,325.6400146484375,311.80999755859375,312.010009765625,414700.0,0.043313807210429545,-1.0028948548926362,1.2393710337046961,65.84768699030235,49.95802530435258,-26.40794013895527,-25.138169266884688,-7.989497561419455,44.42731870379578,23.876819179147848,13.83001708984375,-0.013383972183191872,25.039514160156273,8.060516976314602,42.01851134399794,16.550015568235438,33.52901275207711,-41.12341247558595,99.47089675257286,51.327076286478075,8.489498591920823,7,-20.740005493164062,-20.740005493164062,5.212493896484375,46.94999694824219,4.720001220703125,2,0.046186461062987405,-1.1182964320970243,311.9100036621094,-1.2030502068068099,295.8399963378906,1.5986230055227615,297.7200012207031,0.046186461062987405
7791,2022-07-21,332.1499938964844,332.19000244140625,323.8399963378906,324.70001220703125,371000.0,0.020680905264127247,1.217797465378957,0.5555540384007064,71.74902743003491,51.820077757133724,-32.30036427920669,-30.740441484513894,-14.90658335785406,36.70815142564754,22.808588479278725,8.350006103515625,-0.006472061356305403,30.05299530029299,7.985265053886508,52.120725546699475,19.01913017708972,41.08686042349626,-46.199656396484386,99.90284470121966,45.939893417913645,11.033865123203245,7,-24.194992065429688,-24.194992065429688,-12.574989318847656,32.040008544921875,-23.989990234375,3,0.03079937129102084,-1.0028948548926362,325.4200134277344,-1.1182964320970243,311.9100036621094,-1.2030502068068099,295.8399963378906,0.03079937129102084
7792,2022-07-22,326.67999267578125,334.5899963378906,322.9200134277344,330.95001220703125,222300.0,-0.016468467021582667,1.0207783972309563,-0.573158392764244,65.5517623642202,53.31816469785237,-25.225265576850404,-24.2062391189545,-9.604064282968864,41.222640415720775,21.738594744519325,11.66998291015625,1.5217619422531925,23.11949462890624,-1.3869877579656418,47.62597701577812,10.866253435470298,35.37273582234218,-37.95527527929687,80.62223850357732,23.99357310790608,12.25324119343593,7,-17.524993896484375,-17.524993896484375,-7.4999847412109375,37.19500732421875,-18.779998779296875,4,0.00529573596521149,1.217797465378957,332.1499938964844,-1.0028948548926362,325.4200134277344,-1.1182964320970243,311.9100036621094,0.00529573596521149
7793,2022-07-25,325.3699951171875,328.7900085449219,320.9599914550781,325.5,356300.0,-0.004010033023032045,1.333827555781948,0.030445969125214408,63.361173868430384,55.06958043031965,-20.82710424961374,-22.76715727690555,-8.11464636810814,41.683712852918234,21.612371224692023,7.83001708984375,2.1522740240620806,20.986497497558616,-5.316141398840614,47.28913639395785,7.835178049359001,34.13781694575823,-32.97605540539064,72.47760829640858,14.87211437125083,13.151319448199603,7,-16.214996337890625,-16.214996337890625,-7.5649871826171875,38.5050048828125,-22.510009765625,0,-0.02916676514980132,1.0207783972309563,326.67999267578125,1.217797465378957,332.1499938964844,-1.0028948548926362,325.4200134277344,-0.02916676514980132
7794,2022-07-26,326.9700012207031,327.17999267578125,321.20001220703125,323.9599914550781,300000.0,0.00491749739535563,2.4868765236578465,-23.153051643192487,70.26992909489202,57.74645044991243,-19.008137500122416,-24.2611174377231,-9.584508869762317,39.08074541984024,21.604687374143573,5.97998046875,2.668112607416049,21.729502868652332,-6.375502339246054,49.83450807655072,7.677000264703111,35.782005472601554,-31.20037697881878,66.54962455874768,5.034909687993007,14.052502603949193,7,-17.645004272460938,-17.81500244140625,-9.375,36.69499206542969,-25.329986572265625,1,-0.030522711407985348,1.333827555781948,325.3699951171875,1.0207783972309563,326.67999267578125,1.217797465378957,332.1499938964844,-0.030522711407985348
7795,2022-07-27,338.489990234375,340.0,327.2300109863281,328.6099853515625,338800.0,0.03523255641393219,-1.0205752970887476,3.282382999432233,70.60421265546319,60.55295080945873,-26.05699688644927,-34.70297904668428,-21.487078942944777,26.742018524165132,21.649270030127195,13.029998779296875,4.481730188302549,31.435491943359352,-0.29533843061716425,63.16632231733587,15.570076756371122,47.30090713034758,-39.614736224810144,92.06928000025644,33.05762329987497,15.865415186988246,7,-22.9849853515625,-26.629989624023438,-22.989990234375,21.455001831054688,-28.75,2,-0.056574771629804066,2.4868765236578465,326.9700012207031,1.333827555781948,325.3699951171875,1.0207783972309563,326.67999267578125,-0.056574771629804066
7796,2022-07-28,344.5,347.1600036621094,336.70001220703125,338.489990234375,319400.0,0.017755354483196317,-1.1814449917898193,0.6083002829361108,77.6561877859851,64.56168389933444,-26.427755190021117,-39.080367230688694,-27.57496941566467,20.148278384641117,21.487356199822294,10.459991455078125,7.078437985844289,35.137001037597656,-0.409800043041173,70.68380211823649,17.36360049727824,52.91040157791707,-41.51227139139161,89.84731899706705,29.33415227993423,17.77340054031942,7,-24.035003662109375,-29.05999755859375,-29.9375,12.974990844726562,-46.899993896484375,3,-0.04168355689858494,-1.0205752970887476,338.489990234375,2.4868765236578465,326.9700012207031,1.333827555781948,325.3699951171875,-0.04168355689858494
7797,2022-07-29,357.69000244140625,358.3900146484375,340.260009765625,343.32000732421875,460900.0,0.038287380091164724,1.2993002446047621,2.391010277450542,88.06089997458335,69.9439925875579,-33.76742038827473,-49.80375228916273,-41.182817611627684,6.646344987964994,21.22008677197841,18.1300048828125,10.452003222457677,45.14000396728517,4.366479648961558,85.91352828560878,24.753241808123335,65.526766126447,-49.40160082637772,98.12981091832333,29.71855417696841,20.386762159161805,7,-27.949996948242188,-36.63499450683594,-44.18750762939453,-0.2150115966796875,-67.760009765625,4,-0.1384718567509039,-1.1814449917898193,344.5,-1.0205752970887476,338.489990234375,2.4868765236578465,326.9700012207031,-0.1384718567509039
7798,2022-08-01,358.42999267578125,365.9700012207031,350.69000244140625,352.4200134277344,646500.0,0.00206880323555092,-2.2270320611769407,0.41823112666604373,88.06503003018327,73.46287891045496,-27.59751169699439,-48.369835148389825,-41.75523014228156,5.559314281308616,21.299162801438086,15.279998779296875,14.47056686274152,42.925494384765614,-2.1537800769971795,88.0047688465284,20.385857153884217,65.46513161564701,-43.127365236075434,83.15834175742303,7.374721845499238,22.53963723088139,8,-19.539993286132812,-33.584991455078125,-49.30999755859375,-4.894989013671875,-62.850006103515625,0,-0.1409759222493524,1.2993002446047621,357.69000244140625,-1.1814449917898193,344.5,-1.0205752970887476,338.489990234375,-0.1409759222493524
7799,2022-08-02,323.32000732421875,356.6199951171875,322.92999267578125,351.760009765625,982900.0,-0.09795493142037737,-1.3059524878796678,-4.732129890573032,62.66119798350873,73.10882457636679,10.394257708294106,-12.233942701120554,-6.807400882012985,39.87203254436662,20.79160681633814,35.5,17.793374033946805,6.7660079956054915,-37.9980637286954,51.53007971990638,-15.616027866544925,29.14804385775591,42.649993896484375,0.9061676835645432,-76.23719281154067,22.38203586215044,8,20.144989013671875,1.524993896484375,-14.20001220703125,29.979995727539062,-25.02001953125,1,-0.06328102656554546,-2.2270320611769407,358.42999267578125,1.2993002446047621,357.69000244140625,-1.1814449917898193,344.5,-0.06328102656554546
7800,2022-08-03,326.4100036621094,332.0299987792969,316.04998779296875,322.2200012207031,531900.0,0.009557083594867066,1.07129210260873,-0.1473277806511704,64.45798523509191,72.29870877692868,8.336088326685854,-13.505546230356629,-10.06793239672885,36.15942388746885,20.470110044642105,15.980010986328125,21.85595639155025,8.262004089355457,-35.45821294438224,51.982221123093154,-13.59810442751342,30.122112606224334,39.55999755859375,20.753231335039757,-59.1185569224737,21.860108516868863,8,14.599990844726562,-1.56500244140625,-17.290008544921875,26.889999389648438,-18.57000732421875,2,-0.07588612093921321,-1.3059524878796678,323.32000732421875,-2.2270320611769407,358.42999267578125,1.2993002446047621,357.69000244140625,-0.07588612093921321
7801,2022-08-04,330.5799865722656,330.8900146484375,323.5299987792969,325.760009765625,369700.0,0.01277529139233402,1.7058717932895393,1.150351789538085,63.64617746940257,72.08697712194893,4.380651753480549,-16.518838298986964,-14.665258436962574,31.428186686282515,20.13123918791436,7.360015869140625,23.646426560737552,11.159988403320312,-32.446890733871555,54.76686754051218,-10.643451165275621,32.963427971916246,33.39321411132812,29.106560238271793,-47.21394909311586,21.803439568595948,8,10.430007934570312,-5.7349853515625,-21.389991760253906,18.335006713867188,-18.72998046875,3,-0.06304070779957804,1.07129210260873,326.4100036621094,-1.3059524878796678,323.32000732421875,-2.2270320611769407,358.42999267578125,-0.06304070779957804
7802,2022-08-05,331.70001220703125,337.2900085449219,324.5199890136719,324.5199890136719,298500.0,0.0033880624365043577,-2.557097014132398,1.4896385359089788,64.98663516618231,72.26758393281025,4.523271991064689,-15.920666533120766,-15.826403733887219,29.84320541527984,19.9070265248108,12.77001953125,23.50463250407239,10.671012878417969,-32.21296830255142,53.554994059387354,-10.770977712066724,32.11300346890266,30.356259960937507,31.35020073004972,-44.52074066197872,21.4419905904847,8,9.309982299804688,-6.855010986328125,-22.51001739501953,17.214981079101562,-38.20001220703125,4,-0.10280375293514321,1.7058717932895393,330.5799865722656,1.07129210260873,326.4100036621094,-1.3059524878796678,323.32000732421875,-0.10280375293514321
7803,2022-08-08,330.32000732421875,338.8399963378906,329.25,332.489990234375,358800.0,-0.004160400458324887,-3.4501168307016923,-0.30222505578578257,58.77084653362998,70.98990809267005,7.464219978332153,-12.120419499332854,-14.499243903464617,30.633899465692878,19.237717339363936,9.589996337890625,22.138873716402088,7.360008239746094,-33.388200353800585,48.10821683329277,-13.014096057027245,27.734112536519433,29.896013468750027,35.173815516496944,-36.359085083345775,20.37410429677333,8,10.689987182617188,-5.475006103515625,-21.13001251220703,18.594985961914062,-34.350006103515625,0,-0.12227541097380012,-2.557097014132398,331.70001220703125,1.7058717932895393,330.5799865722656,1.07129210260873,326.4100036621094,-0.12227541097380012
7804,2022-08-09,320.1499938964844,326.3399963378906,318.5,326.3399963378906,375800.0,-0.030788366439312265,1.5331157498249801,2.8525581526172195,47.40674131926299,68.41241127753668,18.511791063243493,0.24702590191861873,-4.815661253915096,39.916839655285344,18.54934758450065,11.82000732421875,21.586738316734568,-4.1970046997070085,-42.374145691501894,33.98013629208788,-23.28557519560445,14.891565796190434,38.29938557648438,17.99036667947717,-47.942763053557236,19.088570495897454,8,20.860000610351562,4.69500732421875,-10.485000610351562,28.764999389648438,-23.949981689453125,1,-0.07674529999261248,-3.4501168307016923,330.32000732421875,-2.557097014132398,331.70001220703125,1.7058717932895393,330.5799865722656,-0.07674529999261248
7805,2022-08-10,328.8699951171875,332.1300048828125,325.2099914550781,330.20001220703125,241900.0,0.027237236879419147,1.6666705867133935,0.2148653578788566,48.416989099392744,65.16361142347087,9.257179353334607,-5.910780571542546,-14.287346554314809,30.068847108126647,17.49282522181134,11.980010986328125,21.638426755256432,2.7039962768554915,-32.42736690690924,37.835359460620225,-14.861685315026875,20.26967786873786,27.883408688581255,50.98326934243159,-10.212858774404332,17.56568159188238,8,12.139999389648438,-4.024993896484375,-19.205001831054688,20.044998168945312,-40.350006103515625,2,-0.09295468658770656,1.5331157498249801,320.1499938964844,-3.4501168307016923,330.32000732421875,-2.557097014132398,331.70001220703125,-0.09295468658770656
7806,2022-08-11,336.0,343.5299987792969,331.8500061035156,333.6000061035156,279800.0,0.021680314375508214,-2.959323647009533,-1.804483502363361,54.42713588235977,61.42652652433492,0.8880381133866422,-9.993248236200543,-21.929531953905666,21.556165891371393,16.607487246615467,14.660003662109375,21.214780567359128,7.574000549316395,-23.56680365958323,38.71480475821602,-7.9964015551334455,23.144402653766235,19.12526716525673,69.91610408896551,10.715527690495577,15.570402104449819,8,5.0099945068359375,-11.154998779296875,-26.335006713867188,11.209991455078125,-44.790008544921875,3,-0.08380953470865882,1.6666705867133935,328.8699951171875,1.5331157498249801,320.1499938964844,-3.4501168307016923,330.32000732421875,-0.08380953470865882
7807,2022-08-12,346.739990234375,346.7900085449219,336.19000244140625,338.5299987792969,239600.0,0.03196425664992564,1.5511360506494603,3.4208384725913303,59.316415843702316,58.23223605917036,-12.928083336162615,-17.784295727956078,-32.95011662789079,9.603903401949879,16.477524006710702,10.790008544921875,20.141995798455127,15.862991333007812,-12.712695709140803,44.43867837515643,1.5751478119335047,30.15083485408212,6.822265755990202,99.82319443111002,40.554618262908704,14.28784352107431,8,-10.404998779296875,-21.894989013671875,-37.07499694824219,-6.894989013671875,-61.089996337890625,4,-0.10062290221348824,-2.959323647009533,336.0,1.6666705867133935,328.8699951171875,1.5331157498249801,320.1499938964844,-0.10062290221348824
7808,2022-08-15,349.4100036621094,350.3399963378906,343.79998779296875,345.82000732421875,251900.0,0.0077003331110714335,1.4000111991488646,0.4372716290307592,59.69246741030849,57.90237710659256,-19.011387665983023,-17.112573111763766,-36.27910335723669,5.6587327473060895,16.82746826436349,6.540008544921875,17.895521061374097,15.854504394531261,-8.64512142329528,40.3541302123578,3.604691485617991,28.10431730344453,2.6517616003599755,97.07916839590045,37.13163360776106,12.249812908913265,8,-16.215011596679688,-24.56500244140625,-39.74501037597656,-10.225006103515625,-64.33001708984375,0,-0.1600126014599632,1.5511360506494603,346.739990234375,-2.959323647009533,336.0,1.6666705867133935,328.8699951171875,-0.1600126014599632
7809,2022-08-16,344.9100036621094,347.8900146484375,340.6400146484375,345.5899963378906,185500.0,-0.012878852788518413,1.746196883525223,-0.1894131948281578,52.95200119667949,56.623934435657844,-12.434388475503567,-10.554678362906543,-32.107426634162096,9.064330054392997,18.083225043338253,8.769989013671875,13.036253217936576,9.704504394531227,-13.039136474040788,32.44814526310324,-1.6673160397547804,21.076324828817235,5.711290501579924,78.39239307313045,21.57825898299683,11.371820434285995,8,-10.490005493164062,-20.06500244140625,-35.24501037597656,-5.725006103515625,-71.97000122070312,1,-0.1418920933628537,1.4000111991488646,349.4100036621094,1.5511360506494603,346.739990234375,-2.959323647009533,336.0,-0.1418920933628537
7810,2022-08-17,340.45001220703125,341.5799865722656,336.7200012207031,340.1000061035156,333400.0,-0.012930884600979464,2.7241911532570184,-0.5147204021183017,48.1108369713945,54.89778549143472,-6.451863508433405,-5.176336526580599,-28.055630407100523,12.2737587985024,18.558167726584553,8.19000244140625,7.664678944822356,4.493013000488304,-17.879441112777045,26.865467113753652,-6.69321405614437,15.679240057120978,9.889984130859375,46.51168548227372,-5.870997875913332,11.186227056632664,8,-6.0300140380859375,-15.605010986328125,-33.81501770019531,-3.8200225830078125,-72.41000366210932,2,-0.1299750283841703,1.746196883525223,344.9100036621094,1.4000111991488646,349.4100036621094,1.5511360506494603,346.739990234375,-0.1299750283841703
7811,2022-08-18,342.3800048828125,346.0199890136719,339.20001220703125,340.4599914550781,201100.0,0.005668945826348137,-2.0720810508010916,5.485656988403522,42.02022374256943,52.345961999922174,-7.299632079410685,-6.641120050344284,-30.38238731335349,9.11903395325021,18.698514622546657,6.819976806640625,6.992236029592561,5.911505126953102,-16.56201564626764,28.385025900173844,-5.325255259657297,17.1482655135635,6.588391113281261,43.74561916202792,-2.732614786743156,11.236760386610381,8,-7.9600067138671875,-17.365005493164062,-38.32500457763672,-7.855010986328125,-76.52001953125,3,-0.1573106346779084,2.7241911532570184,340.45001220703125,1.746196883525223,344.9100036621094,1.4000111991488646,349.4100036621094,-0.1573106346779084
7812,2022-08-19,328.4100036621094,339.32000732421875,327.6099853515625,337.67999267578125,218300.0,-0.04080261995873469,-1.1545527795636585,-4.8280855121989985,36.24954745027544,49.84359543510501,6.87788620963687,7.868559818512949,-16.82588786349811,21.824603446667766,18.373328078837204,14.77001953125,5.47649389550736,-8.144996643066406,-30.472726568790847,14.182733282658035,-19.308861605928655,3.0188683197958426,19.241656005859397,3.519656506229047,-36.73588078452709,11.163864962862226,8,6.0099945068359375,0.0800018310546875,-25.400001525878906,6.114990234375,-63.459991455078125,4,-0.11327307874977266,-2.0720810508010916,342.3800048828125,2.7241911532570184,340.45001220703125,1.746196883525223,344.9100036621094,-0.11327307874977266
7813,2022-08-22,315.8800048828125,322.3299865722656,314.5799865722656,322.3299865722656,241600.0,-0.038153523460231153,1.403107597242528,0.6957917296277641,45.70339514157997,49.65433474869579,19.15892917322276,20.71311083656775,-4.377368629066666,32.7518719966784,18.182999180029547,13.83001708984375,3.457296515763744,-20.20049591064452,-43.89083965167305,3.489847830384008,-32.045667781158784,-8.355324040130256,30.507587910156246,3.902783592898966,-39.62287703191922,11.84517187051426,8,16.579986572265625,13.989990234375,-13.807502746582031,17.509994506835938,-44.52999877929693,0,-0.09570093237634048,-1.1545527795636585,328.4100036621094,-2.0720810508010916,342.3800048828125,2.7241911532570184,340.45001220703125,-0.09570093237634048
7814,2022-08-23,316.989990234375,319.29998779296875,314.4599914550781,315.0,181700.0,0.003513946227695852,-2.1530845543648978,-0.3085264935912904,44.43261657912403,49.21162669088816,19.61643602072047,19.834012473973587,-5.225242442614103,30.164901116664623,17.985027263611737,4.839996337890625,1.086813908274678,-18.591510009765614,-43.47997783672827,6.29695781719704,-31.035743923246912,-6.147276096284315,27.489146185351558,8.016473304852836,-36.80390564453686,12.44423391348132,8,15.410003662109375,16.540008544921875,-15.977493286132812,14.315017700195312,-51.47000122070307,1,-0.10066565079394418,1.403107597242528,315.8800048828125,-1.1545527795636585,328.4100036621094,-2.0720810508010916,342.3800048828125,-0.10066565079394418
7815,2022-08-24,319.3399963378906,321.5199890136719,316.6400146484375,317.7699890136719,210900.0,0.007413502558166307,-1.5483187250996016,0.7889522757943811,43.21092881347935,47.96538146101255,17.625998679280826,16.83912771140922,-6.884865638232213,26.590616914115685,16.858533765944827,4.879974365234375,-0.13352852195595233,-15.284004211425781,-41.15539144653246,10.5873830236809,-28.219697828979122,-2.3483105938724407,22.737608484664065,15.462627567547704,-30.05059581856009,12.935693617553355,8,13.05999755859375,19.550003051757812,-21.095001220703125,7.975006103515625,-57.329986572265625,2,-0.145299663144572,-2.1530845543648978,316.989990234375,1.403107597242528,315.8800048828125,-1.1545527795636585,328.4100036621094,-0.145299663144572
7816,2022-08-25,330.1400146484375,330.4200134277344,321.8500061035156,322.0,179300.0,0.03381981096761666,-1.0308068353569906,5.184698518835283,49.15639347400594,46.836490086601835,6.601548999305919,5.173376683881088,-17.101712278197056,14.616213976106735,15.310863300841286,11.08001708984375,1.1739781838656427,-3.76598663330077,-29.277889008968145,21.745915742366606,-16.521937821134486,8.989964554532946,9.728181104719056,63.07326300955177,15.117131523238854,12.755951187833702,8,2.259979248046875,10.074981689453125,-25.460006713867188,-5.07000732421875,-58.05001831054693,3,-0.18810202746748284,-1.5483187250996016,319.3399963378906,-2.1530845543648978,316.989990234375,1.403107597242528,315.8800048828125,-0.18810202746748284
7817,2022-08-26,308.1600036621094,331.6499938964844,308.0899963378906,331.0799865722656,284300.0,-0.06657784579592507,-1.043365139023067,-2.815717649175952,40.19989467578253,44.67064867165451,25.181588119906053,24.509059324700843,4.9724316658542875,35.00252061589691,13.154960365337438,23.55999755859375,1.237176284733323,-23.269497680664074,-48.67603710712507,2.137041745796921,-35.97276739389457,-10.566227967433576,29.67553574720091,0.29714487042981086,-47.24032852284832,12.703269713230501,8,19.830001831054688,28.8699951171875,-0.2050018310546875,8.444992065429688,-26.510009765625,4,-0.13726641292790187,-1.0308068353569906,330.1400146484375,-1.5483187250996016,319.3399963378906,-2.1530845543648978,316.989990234375,-0.13726641292790187
7818,2022-08-29,307.8999938964844,311.3599853515625,302.4800109863281,304.8999938964844,235300.0,-0.0008437492294103288,-1.265309458933437,-0.13089014995166715,44.06204697013627,43.68287597981638,21.159308138716085,21.912874240204758,5.84903739450499,33.77120727256033,10.656682390280718,8.879974365234375,-0.09235957400670713,-21.00300750732424,-45.12129197256087,3.1152769579123856,-33.06214973994258,-8.9438652747059,26.960991205683968,18.580685929264458,-31.343730032128814,12.059142232618324,8,16.350006103515625,26.32501220703125,1.2550048828125,7.915008544921875,-26.019989013671875,0,-0.1394932852902,-1.043365139023067,308.1600036621094,-1.0308068353569906,330.1400146484375,-1.5483187250996016,319.3399963378906,-0.1394932852902
7819,2022-08-30,302.8599853515625,311.6600036621094,301.4599914550781,310.1000061035156,311700.0,-0.016368979034849573,-1.0318732123371157,-2.4133402506510415,36.92570550592526,42.440083594764246,21.911468934792538,26.710962037506647,11.577780345144902,37.28853827685532,10.458316070186036,10.20001220703125,-3.307956068891656,-25.02001495361327,-51.73162706911404,1.6915971618875005,-38.375821011363655,-11.664208895862885,28.790008544921875,4.63727652623258,-43.28796942191886,13.355806057750375,8,20.8800048828125,30.855010986328125,6.295013427734375,12.95501708984375,-22.509979248046932,1,-0.10404140781909466,-1.265309458933437,307.8999938964844,-1.043365139023067,308.1600036621094,-1.0308068353569906,330.1400146484375,-0.10404140781909466
7820,2022-08-31,301.6400146484375,305.1499938964844,298.239990234375,304.55999755859375,600000.0,-0.004028167345081379,2.370753565367553,0.4033114006432278,31.637459251725673,41.28644309578161,19.050678946565313,27.38407526132403,13.248270790133745,37.035131015349634,10.79272183083359,6.910003662109375,-7.15219104269687,-25.001486206054665,-54.182849735904426,4.179877323795097,-39.592167970979574,-10.410804441129756,25.783378906249993,10.176665792822114,-33.52243856831918,14.590681764924891,8,17.139984130859375,30.464981079101562,7.599983215332031,14.17498779296875,-34.96002197265625,2,-0.11974547102732236,-1.0318732123371157,302.8599853515625,-1.265309458933437,307.8999938964844,-1.043365139023067,308.1600036621094,-0.11974547102732236
7821,2022-09-01,309.739990234375,309.9700012207031,294.4100036621094,296.5799865722656,548100.0,0.026853120251230767,1.28487052460111,-4.50687694655212,29.652437882350895,40.55343092156777,6.519396762712518,18.596204800406326,5.638717367268441,27.53814923010526,11.01434395829139,15.55999755859375,-9.797844644114548,-15.859510803222634,-45.92367380964885,14.20465220320358,-30.89159230643571,-0.8274293000095554,13.014058789062517,41.16538827154423,4.377003461883213,15.0320815032131,9,3.290008544921875,20.45001220703125,3.9425125122070312,6.07501220703125,-51.13998413085943,3,-0.1540969263692219,2.370753565367553,301.6400146484375,-1.0318732123371157,302.8599853515625,-1.265309458933437,307.8999938964844,-0.1540969263692219
7822,2022-09-02,297.6000061035156,316.6000061035156,296.1000061035156,316.6000061035156,480000.0,-0.0391941128482417,1.1578947368421053,-1.4437685951946422,24.1956263082985,38.16367882898094,15.454592653778207,29.566399932464435,18.15138509326448,38.307003287021644,10.694954624844158,20.5,-12.037533077161015,-26.29449462890625,-58.680069622096596,6.091080364284096,-42.48728212550145,-10.101707132311049,20.052114754882837,14.375854395823534,-14.175351092437165,16.192787496595184,9,15.42999267578125,32.589996337890625,20.352493286132812,18.214996337890625,-47.59001159667966,4,-0.08571911707808155,1.28487052460111,309.739990234375,2.370753565367553,301.6400146484375,-1.0318732123371157,302.8599853515625,-0.08571911707808155
7823,2022-09-06,289.92999267578125,296.3900146484375,286.5799865722656,296.3900146484375,368300.0,-0.025772894053861295,2.037150064719721,0.3400011564555921,23.45498817870765,35.83283122893467,21.295990594321097,35.89573972229141,25.741903725742077,44.65099303014574,10.481263223411133,11.02001953125,-14.216967262958292,-31.94500732421875,-67.52339810375389,3.633383455316391,-49.73420271398629,-14.155811934451208,26.670013427734375,11.159240253086319,-10.629381555016886,17.78919538976757,9,19.18499755859375,36.345001220703125,35.46751403808594,31.125015258789062,-28.899993896484318,1,-0.028558614108462055,1.1578947368421053,297.6000061035156,1.28487052460111,309.739990234375,2.370753565367553,301.6400146484375,-0.028558614108462055
7824,2022-09-07,295.5799865722656,296.6000061035156,288.1600036621094,290.82000732421875,596100.0,0.019487441931551386,1.4823469749532139,-0.7368363866554549,28.582320426214878,34.2074302970164,13.733868725220134,29.840585195104836,20.04677110977218,37.64981935221101,11.034930710060278,8.44000244140625,-14.551647064406552,-25.066513061523438,-62.54189951521198,12.408873392165106,-43.80420628836771,-6.328819834679166,21.02001953125,29.979993819228707,10.851110575117854,18.737693226844268,9,13.535003662109375,26.020004272460938,36.287513732910156,29.2650146484375,-27.309997558593693,2,-0.04634949019494472,2.037150064719721,289.92999267578125,1.1578947368421053,297.6000061035156,1.28487052460111,309.739990234375,-0.04634949019494472
7825,2022-09-08,298.29998779296875,298.9100036621094,291.3999938964844,292.05999755859375,253000.0,0.00920225097864713,1.0134015136019636,1.3109280333386761,29.116910049752278,31.98082102765488,8.62219568154984,26.048445919022356,17.557959960162066,33.76148582093941,11.19311155195893,7.510009765625,-15.41244775093503,-20.818011474609364,-59.35968064857849,17.723657699359762,-40.08884606159393,-1.5471768876248007,12.296014404296898,39.040618239781395,22.074423303643865,19.27083458698457,9,10.81500244140625,20.160003662109375,35.855010986328125,26.545013427734375,-42.68998718261716,3,-0.060174262232659315,1.4823469749532139,295.5799865722656,2.037150064719721,289.92999267578125,1.1578947368421053,297.6000061035156,-0.060174262232659315
7826,2022-09-09,307.8399963378906,308.44000244140625,301.239990234375,301.239990234375,286000.0,0.03198125690686582,-1.18181986322589,1.057694941116632,39.827905101214185,31.93948885270284,-4.932426491856688,15.062872101513221,8.489847148849435,23.0871781226773,10.496458480870785,10.1400146484375,-16.09888949581591,-9.870002746582031,-47.86855773002026,28.128552236856194,-28.869280238301144,9.129274745137081,-21.260009765625,70.81944015224215,49.99798881622807,18.999277491719106,9,-6.25,10.6199951171875,25.087501525878906,17.0050048828125,-46.199981689453125,4,-0.1337058346925506,1.0134015136019636,298.29998779296875,1.4823469749532139,295.5799865722656,2.037150064719721,289.92999267578125,-0.1337058346925506
7827,2022-09-12,311.8500061035156,314.7900085449219,309.30999755859375,310.8800048828125,348600.0,0.013026279279264141,-1.6666617165514528,0.14696974601075513,47.82373963781675,32.35745470466734,-9.346889375190472,8.75378191059309,5.149260516437039,17.757637029077216,9.739529790355547,6.95001220703125,-16.84684172112543,-4.1154937744140625,-39.62446059120384,31.393473042375717,-21.869977182808952,13.638989633980827,-24.832819213867197,89.57816323483912,63.86475059740835,17.754483408394886,9,-10.260009765625,6.6099853515625,21.077491760253906,12.9949951171875,-47.959991455078125,0,-0.17075516741315766,-1.18181986322589,307.8399963378906,1.0134015136019636,298.29998779296875,1.4823469749532139,295.5799865722656,-0.17075516741315766
7828,2022-09-13,293.5,301.3999938964844,291.3599853515625,301.3999938964844,423500.0,-0.05884241059602391,1.5417762789386056,-8.1443133553563,39.306206601443215,32.62195482639156,7.538411356295171,23.927143354267287,23.795501250737914,34.79894159881371,8.82369857019571,20.490020751953125,-19.653667097832738,-19.66999969482424,-52.81745134507082,13.477451955422339,-36.24372551994753,-3.0962738697009513,-5.371900244140647,20.052554858287532,-7.573085454613942,16.573725825123287,9,8.089996337890625,24.959991455078125,39.42749786376953,31.345001220703125,-33.04000854492193,1,-0.14817719077739022,-1.6666617165514528,311.8500061035156,-1.18181986322589,307.8399963378906,1.0134015136019636,298.29998779296875,-0.14817719077739022
7829,2022-09-14,295.9700012207031,300.1499938964844,290.25,293.1000061035156,405900.0,0.008415677072242334,-1.3103816652541467,-0.36329080184032725,39.37244541947718,33.48139773391951,4.456984666788799,18.55396012697213,21.560152937906366,31.155120368743326,8.137231022914005,9.899993896484375,-19.665313675888456,-14.752998352050781,-45.145986707293275,15.639990003191713,-29.949492529672057,0.44349582557049416,-6.775425113281244,23.308880313681794,-5.613422935735475,15.19649417762126,9,5.6199951171875,22.489990234375,36.957496643066406,28.875,-39.73999023437506,2,-0.11805251308341769,1.5417762789386056,293.5,-1.6666617165514528,311.8500061035156,-1.18181986322589,307.8399963378906,-0.11805251308341769
7830,2022-09-15,296.20001220703125,301.42999267578125,292.3900146484375,294.0899963378906,380300.0,0.0007771429042791045,-2.281311097695388,0.7351984177618986,32.92412921420771,33.8449189930147,3.7706865144972994,15.640785883808917,21.82376103288874,29.933273797750076,7.694765225820441,9.03997802734375,-20.336006828173026,-12.310487365722679,-39.90550609006766,15.284531358622303,-26.10799672789517,1.487021996449812,-5.981618802109381,24.24617007015061,-0.3415494489854183,13.797509362172494,9,5.389984130859375,22.259979248046875,36.72748565673828,28.644989013671875,-33.16000366210932,3,-0.09429447009555625,-1.3103816652541467,295.9700012207031,1.5417762789386056,293.5,-1.6666617165514528,311.8500061035156,-0.09429447009555625
7831,2022-09-16,288.5199890136719,294.7300109863281,285.9599914550781,294.5299987792969,531400.0,-0.025928503973157713,1.7363409571327912,-2.8483244384663227,38.45791566561522,35.429617810494335,9.078842152759876,20.10990720144298,29.57629326875019,36.39173332192934,7.102852345493357,10.240020751953125,-20.022636673503257,-17.297509765625023,-41.24695689419144,6.651937362941396,-29.27223332990826,-5.322786201341785,26.27001953125,8.879625532707669,-18.00487745402065,11.974723564283215,9,11.855010986328125,29.6300048828125,44.407508850097656,36.32501220703125,-22.799987792968807,4,-0.11406484700011821,-2.281311097695388,296.20001220703125,-1.3103816652541467,295.9700012207031,1.5417762789386056,293.5,-0.11406484700011821
7832,2022-09-19,291.2099914550781,291.5,284.45001220703125,285.010009765625,356300.0,0.009323452598907433,1.0796427912336215,-1.0316092537677215,40.46394664672847,37.31950208471887,6.020179839650439,15.273140317188108,27.172730855608734,32.713973555207644,7.407665464732122,7.04998779296875,-19.051828909793926,-12.74750671386721,-35.02920575291114,9.534192325176718,-23.888356233389175,-1.606657194345246,23.003416748046902,39.811466570812364,11.385977032437179,11.140849519521977,9,8.410018920898438,26.185012817382812,41.717506408691406,33.635009765625,-16.630004882812557,0,-0.10154176599123343,1.7363409571327912,288.5199890136719,-2.281311097695388,296.20001220703125,-1.3103816652541467,295.9700012207031,-0.10154176599123343
7833,2022-09-20,285.6499938964844,288.989990234375,281.6600036621094,288.989990234375,269800.0,-0.019092743112323562,3.3892183288409705,-0.5387106777383455,40.22492803945964,38.61312515285718,12.19125359846123,19.449443204873376,33.21256635322936,37.297983634530055,7.899295855764707,9.54998779296875,-18.70578358226095,-16.79600372314451,-39.763156012988986,6.171148566699969,-28.279579868066776,-5.312427578222241,27.37287846679692,20.182055901071745,-10.78765414914064,11.48357614492225,9,12.57501220703125,30.350006103515625,44.94000244140625,39.19500732421875,-12.470001220703125,1,-0.07617706883596986,1.0796427912336215,291.2099914550781,1.7363409571327912,288.5199890136719,-2.281311097695388,296.20001220703125,-0.07617706883596986
7834,2022-09-21,285.0799865722656,295.1400146484375,284.7699890136719,288.8500061035156,414500.0,-0.0019954746591919204,-3.724369490865612,1.1287496002558364,40.52413517556332,39.880594611280635,12.421451344684385,18.452318648327605,34.24279265190091,36.68925003239195,8.228610940328485,10.370025634765625,-16.571204531587,-15.770510864257801,-38.916346466878736,7.375324738363133,-27.34342866556824,-4.197593062947362,26.06111366894538,17.298860954303876,-15.627650645219383,11.572917801310467,9,13.14501953125,29.695022583007812,43.94001007080078,39.7650146484375,-9.789978027343693,2,-0.08636170996502612,3.3892183288409705,285.6499938964844,1.0796427912336215,291.2099914550781,1.7363409571327912,288.5199890136719,-0.08636170996502612
7835,2022-09-22,272.94000244140625,283.8500061035156,272.79000854492193,282.6099853515625,404700.0,-0.04258448401386461,-1.2186619976981798,2.5649689159435307,29.87312945562435,38.774508428437315,23.005041987008212,28.393654927702073,46.70883819844147,47.78061554864797,8.993787068825881,12.289978027343693,-13.885358398754079,-25.590495300292957,-50.18917858491318,-0.9918120156727355,-37.88983694260304,-13.291153657982875,36.432232005058665,0.6711134475293262,-29.923849094618728,12.2993416423101,9,20.850006103515625,36.464996337890625,56.69249725341797,51.904998779296875,15.05999755859375,3,-0.06122221479303103,-3.724369490865612,285.0799865722656,3.3892183288409705,285.6499938964844,1.0796427912336215,291.2099914550781,-0.06122221479303103
7836,2022-09-23,268.04000854492193,272.6300048828125,262.83999633789057,270.3800048828125,395400.0,-0.017952641066368513,1.8625771305430423,0.24198557118781483,32.44239801741003,37.06547047061434,24.211826815284326,29.937649092885977,51.939159998839045,51.434617319465985,9.833296428872531,10.100006103515682,-12.320671662840823,-27.385488891601483,-50.83483015192422,-3.936147631278743,-39.11015952176285,-15.660818261440113,38.405647829419536,16.09909987367841,-15.863911820592865,11.724670630161356,9,14.094985961914006,36.38998413085932,61.59249114990229,56.80499267578119,15.179992675781193,4,-0.018653931654244227,-1.2186619976981798,272.94000244140625,-3.724369490865612,285.0799865722656,3.3892183288409705,285.6499938964844,-0.018653931654244227
7837,2022-09-26,265.8599853515625,274.23001098632807,265.04998779296875,268.54998779296875,363200.0,-0.00813320073071877,-3.259873964455118,1.1495754919989325,34.70581528289915,36.554315879665,21.43637728859619,30.341816631467623,54.20790283504971,52.525826493439126,10.528932433192834,9.180023193359318,-11.087484439308867,-27.450511169433582,-53.54498489336481,-1.356037445502352,-40.497748031399226,-14.403274307467939,36.22510501913388,9.349805887527358,-24.20190868834281,13.04723686196562,9,16.275009155273438,35.22001647949219,63.857513427734375,58.985015869140625,-27.559982299804688,0,-0.0005265332828267022,1.8625771305430423,268.04000854492193,-1.2186619976981798,272.94000244140625,-3.724369490865612,285.0799865722656,-0.0005265332828267022
7838,2022-09-27,264.95001220703125,272.23001098632807,263.25,271.20999145507807,420300.0,-0.0034227533087686224,1.1638532953396612,2.3271277199192038,29.29009014957525,35.43405418300924,19.970783839078592,29.375184066743998,55.258458310911976,52.33495175618157,10.963180858754397,8.980010986328068,-12.181171359898656,-26.212985229492176,-54.249074736109435,1.8231042771250827,-40.231029982800806,-12.194940476183547,33.21056876038455,6.532553167165537,-26.33616303984312,14.01804475330863,9,17.184982299804688,32.29498291015625,66.50498962402344,59.894989013671875,-28.920013427734375,1,0.03634638204020724,-3.259873964455118,265.8599853515625,1.8625771305430423,268.04000854492193,-1.2186619976981798,272.94000244140625,0.03634638204020724
7839,2022-09-28,271.35000610351557,272.94000244140625,265.54000854492193,267.41000366210943,287700.0,0.024155476888536143,1.0786513964373114,-0.6293954476982427,32.6420395466433,35.40271088661319,10.852425343635218,21.600998145542746,48.55825010895131,45.18140855940777,11.337074714201862,7.989990234375,-14.711166188676884,-18.237492370605537,-47.03697027185325,10.561985530642175,-32.63723132122942,-3.8377534199816523,23.278516400947694,40.50454931034071,8.068858731992805,14.399738950623863,9,7.639999389648494,25.894989013671932,59.814987182617244,53.49499511718756,-44.02999877929682,2,0.006744007853707545,1.1638532953396612,264.95001220703125,-3.259873964455118,265.8599853515625,1.8625771305430423,268.04000854492193,0.006744007853707545
7840,2022-09-29,265.51998901367193,268.17001342773443,262.41000366210943,266.41000366210943,354100.0,-0.02148522925634122,1.6122290807429347,-0.22589190277756915,21.374470938134195,33.50455036133752,13.268096511172075,25.914918690733316,53.57858318786583,50.29871544855041,11.60041149171407,8.940002441406136,-15.01932397931472,-22.26150817871087,-52.37863465092204,7.855618293500299,-37.320071414816425,-7.202944942605313,25.92968087413408,26.31119648454267,-1.2167782488686143,15.05856323610558,9,13.255020141601506,31.510009765624943,67.4450073242187,59.32501220703119,-34.95999145507821,3,0.03679579668386834,1.0786513964373114,271.35000610351557,1.1638532953396612,264.95001220703125,-3.259873964455118,265.8599853515625,0.03679579668386834
7841,2022-09-30,262.010009765625,271.95999145507807,261.6300048828125,264.83999633789057,378500.0,-0.01321926556672992,-4.754873041645029,3.179707859004188,16.058303444096296,30.792812227711725,14.105520988774458,27.05275328927297,56.00443764979667,53.29267680771602,12.122697107226847,10.329986572265568,-15.754090651783372,-23.384988403320335,-53.739153308616096,6.969176501975454,-38.562070855968216,-8.207905950672455,25.954900175097407,3.015910307428134,-15.974796061465325,15.177082452647891,9,16.375,34.62998962402344,73.6349868774414,62.834991455078125,-25.65000915527341,4,0.09919464625654473,1.6122290807429347,265.51998901367193,1.0786513964373114,271.35000610351557,1.1638532953396612,264.95001220703125,0.09919464625654473
7842,2022-10-03,272.08999633789057,274.08999633789057,261.69000244140625,264.94000244140625,325900.0,0.03847176137004227,1.22421536937239,-2.5265115978131067,33.56868329402498,30.05322947821898,1.1489684607262802,15.772283531825508,45.11144577924665,42.7931597576806,13.093266560191106,12.399993896484318,-15.767117370100038,-12.029501342773472,-42.368136182977196,18.309133497430253,-27.198818762875305,3.139816077328362,12.18802689472443,83.94862462618383,62.40334186809948,15.169317420101859,10,6.295013427734432,24.55000305175787,64.21749877929693,52.75500488281256,-37.440002441406165,0,0.040905601207737785,-4.754873041645029,262.010009765625,1.6122290807429347,265.51998901367193,1.0786513964373114,271.35000610351557,0.040905601207737785
7843,2022-10-04,281.6499938964844,281.6499938964844,277.41000366210943,277.75,341800.0,0.03513542462884911,1.174357369224119,0.5454541574366963,40.0885871677453,30.00483525512809,-10.100247719886113,5.860641810898528,34.87500011912027,33.046030892512135,13.255621549058565,9.559997558593807,-15.968316107843691,-2.0555038452148438,-32.28607152868051,28.17506383825082,-17.170787686947676,13.059779996517989,-20.019989013671875,100.0,75.4277016921461,15.11528384173284,10,-8.909988403320312,7.4650115966796875,50.860008239746094,43.19500732421875,-54.769989013671875,1,-0.15391440363623476,1.22421536937239,272.08999633789057,-4.754873041645029,262.010009765625,1.6122290807429347,265.51998901367193,-0.15391440363623476
7844,2022-10-05,281.8800048828125,284.20001220703125,276.19000244140625,276.82998657226557,368600.0,0.0008166553925530451,-1.5308141412875262,1.2948785163738947,40.0885871677453,31.139886112030418,-12.10486773361697,4.797613599205988,33.90568601400929,32.59287921863506,13.363441529082849,8.010009765625,-16.65067839004371,-1.1404937744140398,-30.854600900696425,28.573613351868346,-15.997547337555204,13.716559788727125,-20.19000244140625,89.72083929397193,62.41777305143372,14.857053563141191,10,-8.964996337890625,7.2350006103515625,47.35749816894531,42.964996337890625,-28.460006713867188,2,-0.16265788743184217,1.174357369224119,281.6499938964844,1.22421536937239,272.08999633789057,-4.754873041645029,262.010009765625,-0.16265788743184217
7845,2022-10-06,280.35000610351557,285.2799987792969,278.32998657226557,281.6099853515625,339700.0,-0.005427837210138398,-1.6226370551214304,-0.24949993654784836,43.81904438234306,32.40395793035631,-10.519454875282179,5.179447297636841,34.29197962936939,33.566996951905196,13.626000716354353,6.950012207031307,-17.02640515100336,-1.7729934692383154,-30.61546004410326,27.069473105626628,-16.194226756670787,12.648239818194156,-17.75960327148431,79.15435962749166,47.47519672420886,14.421233287432475,10,-6.895004272460881,8.764999389648494,48.377487182617244,44.49499511718756,-16.970001220703068,3,-0.1891564031559756,-1.5308141412875262,281.8800048828125,1.174357369224119,281.6499938964844,1.22421536937239,272.08999633789057,-0.1891564031559756
7846,2022-10-07,266.67999267578125,275.69000244140625,266.04998779296875,273.82000732421875,345400.0,-0.04876052480871662,-1.2952349120079054,5.666771623028785,34.085891941527535,32.3350775590928,3.2825472922350514,16.451212707948457,46.44211019926456,46.71622806862939,14.814379514932993,14.300018310546818,-17.84117096646787,-13.385006713867199,-40.311349383450306,13.541335955715937,-26.84817804865878,0.07816462092438314,-2.728214086914079,21.15299283179624,-9.105156903641301,13.463171334791564,10,6.7750091552734375,22.435012817382812,58.76250457763672,58.165008544921875,-15.209991455078125,4,-0.13544321324884978,-1.6226370551214304,280.35000610351557,-1.5308141412875262,281.8800048828125,1.174357369224119,281.6499938964844,-0.13544321324884978
7847,2022-10-10,258.60000610351557,268.260009765625,255.5800018310547,268.0,290200.0,-0.03029843555638989,1.5564497521988316,1.316523054828956,33.006659498988455,32.7480297090276,11.425968296124552,21.43634884160946,52.45176881372578,53.979661499246504,15.853309042958355,12.680007934570312,-16.760650478494767,-18.802493286132858,-42.87503202082195,5.270045448556232,-30.83876265347743,-6.766223918788285,26.679992675781307,10.168365598568256,-20.481803300949316,12.036269367344545,10,11.829994201660213,27.489997863769588,63.009994506835994,66.24499511718756,2.989990234375,0,-0.08600156600252162,-1.2952349120079054,266.67999267578125,-1.6226370551214304,280.35000610351557,-1.5308141412875262,281.8800048828125,-0.08600156600252162
7848,2022-10-11,250.00999450683597,257.07998657226557,248.1699981689453,255.44000244140625,450500.0,-0.03321736811267162,1.0459271535360857,0.5776607936523331,29.985159207169687,32.45282078241942,19.750888861297113,28.03870094730823,58.80509434295524,61.98484263912408,16.881842616917407,10.430007934570256,-15.973195105606408,-25.218004608154246,-50.966646245691976,0.5306370293834846,-38.09232542692311,-12.34368378938538,34.67600433349608,4.958222332600555,-26.24972473944441,12.874320818768862,10,16.715003967285128,31.470008850097628,71.6000061035156,74.83500671386716,8.419998168945284,1,-0.06143754628950071,1.5564497521988316,258.60000610351557,-1.2952349120079054,266.67999267578125,-1.6226370551214304,280.35000610351557,-0.06143754628950071
7849,2022-10-12,261.02999877929693,263.27999877929693,248.91000366210938,250.08999633789062,469000.0,0.044078254928163085,-1.1609035047061353,-2.014730470605117,43.11480806632363,34.86841379666269,7.948961958461325,15.037865081985899,46.76221473160621,50.47519528478159,17.693425355863855,14.369995117187557,-15.081096510778536,-12.45100021362299,-36.98680420437904,12.084803777133061,-24.718902209000987,-0.18309821824499295,22.195360034179657,34.653733222425274,-0.3996954810417179,12.267901995378018,10,5.694999694824162,20.450004577636662,56.664993286132756,63.81500244140619,-5.919998168945341,2,-0.13082785142009112,1.0459271535360857,250.00999450683597,1.5564497521988316,258.60000610351557,-1.2952349120079054,266.67999267578125,-0.13082785142009112
7850,2022-10-13,268.26998901367193,277.989990234375,252.4499969482422,253.32000732421875,578600.0,0.02773623824170679,-2.060514026381519,1.366542811075589,50.12944979371517,38.65409672439813,1.274063512617829,5.900671773171382,38.4627739456173,42.76241310180916,18.21745765332505,25.539993286132812,-13.47697330964428,-3.8145088195799985,-25.96957820168319,18.340560562523194,-14.892043510631595,7.263025871471598,13.55315537402339,67.40441379268016,28.716046325686754,11.077534691051591,10,-1.544990539550838,13.210014343261662,47.08750152587885,56.57501220703119,-12.169982910156364,3,-0.055354648126406,-1.1609035047061353,261.02999877929693,1.0459271535360857,250.00999450683597,1.5564497521988316,258.60000610351557,-0.055354648126406
7851,2022-10-14,255.6100006103516,267.70999145507807,254.55999755859372,265.17001342773443,413500.0,-0.04719122123897035,-1.2555699069947839,-0.639466523502646,44.83939698023026,39.906398245087594,14.45034741253997,16.83167975327845,49.75992647062466,54.72173969890517,18.36582752773826,13.70999145507821,-12.852089087019294,-14.828997802734335,-36.73143238679458,7.073436781325938,-25.780215094764486,-3.8777805107041843,24.867017928593754,24.949713014952383,-16.72895255239295,10.951217292030133,10,11.114997863769503,25.870002746582003,58.17749023437497,69.23500061035153,1.389999389648409,4,0.030397888399935402,-2.060514026381519,268.26998901367193,-1.1609035047061353,261.02999877929693,1.0459271535360857,250.00999450683597,0.030397888399935402
7852,2022-10-17,261.6400146484375,264.83999633789057,259.27999877929693,262.52999877929693,338000.0,0.023590681208431885,1.0181555350011913,0.09309444954312047,48.41520741609638,40.831578272682165,7.57914477029135,8.930650538568273,42.3729398226028,48.20822564483149,18.428866786593446,9.229995727538977,-10.660869283224827,-7.320484924316418,-27.21982545975669,12.578855611123885,-17.270155192036555,2.6291853434037193,17.54472307570785,45.171093439384165,-0.9139383514335435,9.949670267720148,10,5.084983825683594,19.839988708496094,48.384979248046875,63.204986572265625,-0.59002685546875,0,-0.03887025247800757,-1.2555699069947839,255.6100006103516,-2.060514026381519,268.26998901367193,-1.1609035047061353,261.02999877929693,-0.03887025247800757
7853,2022-10-18,263.8900146484375,271.95999145507807,260.47000122070307,269.510009765625,352100.0,0.008599602025795905,1.1844174078522391,6.314713849740707,46.28041905370555,41.51955959334441,2.844039856605548,5.235277261449255,38.80862306212816,45.48545548369168,18.121568259086942,11.489990234375,-7.562371781646107,-3.982485961914051,-22.36106956252945,14.396097638701377,-13.17177776222178,5.206805838393677,14.054133493499876,51.51312896621132,4.527134309929849,9.189291800307712,10,2.8349838256835938,10.909980773925781,46.134979248046875,60.954986572265625,6.769989013671932,1,-0.008715821679009306,1.0181555350011913,261.6400146484375,-1.2555699069947839,255.6100006103516,-2.060514026381519,268.26998901367193,-0.008715821679009306
7854,2022-10-19,260.45999145507807,264.8699951171875,257.3900146484375,261.33999633789057,230100.0,-0.012997927177839652,-1.1310611659349126,0.1565846347661765,47.41520366460342,41.919132846928896,3.258800546106272,7.089756005648439,41.18523405185158,48.2622837422781,18.397130065415652,7.47998046875,-6.991648156398924,-6.181509399414097,-22.933314347895703,10.570295549067538,-14.557411873654928,2.194393074826735,16.293190687939614,31.36255525636722,-17.48524199538549,8.375902474240814,10,2.620002746582088,14.340003967285213,49.56500244140631,64.38500976562506,11.440002441406364,2,-0.007793898663499443,1.1844174078522391,263.8900146484375,1.0181555350011913,261.6400146484375,-1.2555699069947839,255.6100006103516,-0.007793898663499443
7855,2022-10-20,256.23001098632807,265.92999267578125,253.5500030517578,261.07998657226557,311700.0,-0.016240423126480663,-1.4250734544672243,5.51130531280344,47.06896631769537,43.3616966665031,4.14325968003925,10.544289729772117,44.00981578534868,51.63124415630983,18.042987195074282,12.379989624023438,-7.767775962090809,-9.575990295410236,-26.66846885803176,7.516488267211258,-18.122229576720997,-1.0297510140994746,19.37984379772672,14.557358081154002,-38.43187629485469,8.546239281310752,10,6.849983215332088,18.569984436035213,53.79498291015631,68.61499023437506,12.769989013671932,3,-0.004371113171580232,-1.1310611659349126,260.45999145507807,1.1844174078522391,263.8900146484375,1.0181555350011913,261.6400146484375,-0.004371113171580232
7856,2022-10-21,263.04000854492193,263.91000366210943,252.38999938964844,255.9199981689453,348800.0,0.02657767344418227,1.600452252565643,-1.4680507664040792,45.25333778948165,44.722438698780124,-3.617821357398668,3.5210231312040037,35.61471944582087,44.076349616632626,17.161334572239472,11.520004272460994,-8.554897344894073,-2.515992736816372,-19.617152060909746,14.585166587277001,-11.066572398863059,6.034586925230315,11.47225197452849,54.42009950574648,5.126139910467657,8.550579662046689,10,0.03998565673822441,8.614997863769474,46.98498535156244,61.80499267578119,3.779998779296818,4,-0.026383828375755036,-1.4250734544672243,256.23001098632807,-1.1310611659349126,260.45999145507807,1.1844174078522391,263.8900146484375,-0.026383828375755036
7857,2022-10-24,265.72000122070307,267.6400146484375,259.010009765625,264.29998779296875,368300.0,0.010188536301402484,2.2813455480068,0.19943979752129806,40.994917762987626,45.9457452049821,-5.790571207699088,0.8748600084526856,31.001853477255906,40.717602300405986,16.25644500147216,8.6300048828125,-9.704187196572889,0.1709991455077784,-16.92975090557445,17.271749196590036,-8.379375880033365,8.721374171048922,7.7385688047271515,68.11449788271537,24.19209974504986,8.550375025541127,10,-2.2700042724608807,5.935005187988338,43.54249572753912,59.12500000000006,4.559997558593864,0,-0.03281650301311101,1.600452252565643,263.04000854492193,-1.4250734544672243,256.23001098632807,-1.1310611659349126,260.45999145507807,-0.03281650301311101
7858,2022-10-25,274.57998657226557,274.72000122070307,266.57000732421875,267.6099853515625,261200.0,0.033343313679287334,1.2482647146723884,4.908405149255492,46.24020430559452,46.29301145378998,-12.067845191131937,-7.617219446114575,20.1860212943958,31.023582825959522,15.133815091592995,9.0,-8.670271035394933,8.54948577880856,-9.01622495954075,26.11519651715784,-0.23336959036606686,17.332341147983186,-26.409988403320256,99.37297520395731,58.713854818464185,8.782855369174646,10,-9.38999176025385,-2.924980163574162,33.92752075195318,50.26501464843756,-5.759979248046818,1,-0.049275254719760575,2.2813455480068,265.72000122070307,1.600452252565643,263.04000854492193,-1.4250734544672243,256.23001098632807,-0.049275254719760575
7859,2022-10-26,273.17999267578125,278.66000366210943,271.17001342773443,273.42999267578125,248000.0,-0.005098674211333587,-2.5082262468017915,-0.03586799945707647,46.30221001448919,45.86776258943155,-9.79296278089737,-6.40129587105605,19.718645628365948,31.769330645859327,14.125183822401222,7.489990234375,-6.833360494299598,7.05799255371096,-10.642932638700529,24.75891774612245,-1.7924700424948128,15.908455149916733,-24.478994445800794,79.13966465520178,41.55919211639465,8.850462596205752,10,-7.654991149902344,-1.5249862670898438,33.93251037597656,50.635009765625,1.67999267578125,2,-0.009224647050425139,1.2482647146723884,274.57998657226557,2.2813455480068,265.72000122070307,1.600452252565643,263.04000854492193,-0.009224647050425139
7860,2022-10-27,275.29000854492193,281.8900146484375,274.8900146484375,276.98001098632807,422400.0,0.007723903381331887,-4.622512010981469,6.760009765624545,55.04158418389323,47.001338945394096,-12.071964331243578,-8.160215765264809,15.871058502939775,29.000157927460293,12.96655778129525,8.71002197265625,-3.623634913750948,8.679507446289108,-9.484658387946752,26.84367328052494,-0.40257547082882184,17.761590363407038,-25.390650097656305,77.62710952649694,36.40022464079333,9.082082917117917,10,-8.150001525878963,-8.565010070800838,31.2099990844726,48.52499389648432,-13.490020751953182,3,-0.01231433958085082,-2.5082262468017915,273.17999267578125,1.2482647146723884,274.57998657226557,2.2813455480068,265.72000122070307,-0.01231433958085082
7861,2022-10-28,288.0,288.6099853515625,271.72000122070307,275.02999877929693,567500.0,0.04616946151536072,1.380552156343225,-7.67454584853239,66.32970311294935,48.99183846726665,-22.019885410908387,-19.840501000680774,1.4731430958858027,15.696948068093889,12.290446111291844,16.889984130859432,-2.1748425920745262,20.089999389648426,-0.27391366251873706,40.45391244181559,9.908042863564845,30.271955915732008,-36.18120218066406,97.93923697743759,50.603219806686404,10.181956526083574,10,-17.50000762939453,-19.610008239746094,13.597503662109375,31.3800048828125,-33.78999328613281,4,-0.06597222222222221,-4.622512010981469,275.29000854492193,-2.5082262468017915,273.17999267578125,1.2482647146723884,274.57998657226557,-0.06597222222222221
7862,2022-10-31,283.2200012207031,287.9700012207031,278.83999633789057,283.42999267578125,661800.0,-0.016597217983669754,-1.0356752821259425,-0.016190550139882093,69.26111581231169,51.54524921822289,-15.485291715269568,-14.950433500548456,4.925236381482932,19.926074124248316,11.786258396461658,9.160003662109432,-2.0525387041737986,14.753500366210915,-6.672025184079587,36.17902591650139,4.040737591065692,25.466263141356137,-28.457908398789073,75.5445122305824,21.90416216218408,10.712762775145238,10,-12.720008850097656,-14.830009460449219,10.062492370605469,31.18499755859375,-30.680007934570312,0,-0.05790549334721762,1.380552156343225,288.0,-4.622512010981469,275.29000854492193,-2.5082262468017915,273.17999267578125,-0.05790549334721762
7863,2022-11-01,238.3000030517578,264.39999389648443,237.27999877929688,264.39999389648443,1777900.0,-0.15860461116918356,1.078161274349031,124.29072809184738,40.53783973554303,50.781097670549514,28.410716801191313,27.990459174691637,48.371917330723704,64.26918379172685,12.123830115834128,45.94000244140625,-1.3849351689268588,-27.99899826049807,-52.37653086236406,-3.6214656586320757,-40.18776456143104,-15.810231959565073,50.30998229980469,1.9871508655567454,-51.821927267489116,12.188766300932995,11,24.644989013671875,24.644989013671875,53.3074951171875,76.10499572753906,14.520004272460938,1,0.13420056784721557,-1.0356752821259425,283.2200012207031,1.380552156343225,288.0,-4.622512010981469,275.29000854492193,0.13420056784721557
7864,2022-11-02,236.02999877929688,242.8000030517578,231.3800048828125,236.07000732421875,1039900.0,-0.009525825612213268,-1.4453967123341382,0.0015328949791550803,35.99965490800592,49.55117418058402,30.006386285139456,28.089539803659022,49.076066505853646,66.10786417695641,12.808997443906964,11.419998168945312,-1.6631195968510042,-27.976502227783214,-54.69565815491137,-1.2573463006550583,-41.336080191347264,-14.616924264219136,51.94000244140625,8.125101316474272,-42.14814012982541,13.359577963564076,11,23.964996337890625,23.964996337890625,53.659996032714844,78.375,15.419998168945312,2,0.13892305518156878,1.078161274349031,238.3000030517578,-1.0356752821259425,283.2200012207031,1.380552156343225,288.0,0.13892305518156878
7865,2022-11-03,227.32000732421875,236.66000366210938,227.1499938964844,231.83999633789062,619100.0,-0.036902052705692356,-2.9135714868794023,112.97559115179253,37.27853379474283,48.66508484783527,38.20153012207817,34.38594011859789,56.010948150519084,74.52742191079108,13.70007196216264,9.510009765624972,-2.1411327051905573,-34.03499374389651,-64.22480647428335,-3.8451810135096594,-49.12990010908993,-18.940087378703083,58.38639404296873,0.2766245547863631,-51.00224105340487,15.094906365193424,11,30.559982299804688,30.559982299804688,60.79749298095703,87.08499145507812,30.779998779296818,3,0.2091323970421095,-1.4453967123341382,236.02999877929688,1.078161274349031,238.3000030517578,-1.0356752821259425,283.2200012207031,0.2091323970421095
7866,2022-11-04,230.55999755859372,232.6300048828125,224.8699951171875,231.8300018310547,451900.0,0.014252991949599503,4.407652760129513,0.2809750795011912,35.66419391618922,48.07278219819099,33.37999557234107,29.830615557556058,50.648728018242906,70.89058138213764,13.783925745276113,7.760009765625,-2.5210681264418895,-28.98900375366216,-62.02490692923166,4.046899421907369,-45.50695534144691,-12.47105216587741,51.6330193603516,9.017435643463752,-41.256331005803574,16.517951587784765,11,26.17999267578128,26.17999267578128,57.342506408691435,83.63000488281253,32.70999145507821,4,0.13549614228476825,-2.9135714868794023,227.32000732421875,-1.4453967123341382,236.02999877929688,1.078161274349031,238.3000030517578,0.13549614228476825
7867,2022-11-07,236.3600006103516,236.55999755859372,227.6199951171875,232.5200042724609,321900.0,0.025156155071019537,3.216991996314893,-3.023608991841959,37.704322334416894,47.12435086806015,25.67757205645225,23.483003369977126,43.45872568754842,64.60175627303104,13.11269573472114,8.940002441406222,-2.4450518188483557,-22.077000427246077,-56.70619418931406,12.552193334821908,-39.39159730828007,-4.762403546212084,41.247174564453104,29.06654654181714,-20.1808767708372,17.31459688103399,11,20.37998962402341,20.37998962402341,51.15250396728513,77.44000244140622,25.13999938964841,0,0.07552041824937206,4.407652760129513,230.55999755859372,-2.9135714868794023,227.32000732421875,-1.4453967123341382,236.02999877929688,0.07552041824937206
7868,2022-11-08,234.6499938964844,241.1999969482422,231.2100067138672,238.8600006103516,355200.0,-0.007234755074680299,1.2474670236777432,-1.096356960637039,38.29265659195771,46.23440048777886,23.610782993388142,25.279361727722375,43.738586095353384,66.06734104518043,11.864351409274468,9.989990234375,-2.7706158437305817,-23.019007110595652,-59.08654850791797,13.048534286726635,-41.05277780925681,-4.985236411934494,38.738206873710936,54.54542359928565,2.910283754324759,18.033770698661147,11,22.089996337890597,22.089996337890597,52.862510681152315,79.15000915527341,16.38999938964841,1,0.07624120969523895,3.216991996314893,236.3600006103516,4.407652760129513,230.55999755859372,-2.9135714868794023,227.32000732421875,0.07624120969523895
7869,2022-11-09,226.8800048828125,232.02999877929688,225.75999450683597,232.02999877929688,397700.0,-0.03311310128181644,1.434956001303654,1.2232745091643198,37.10116163726856,44.24102020482057,26.95728944896169,32.00041814620346,50.12113373082883,73.6036844130424,11.242211144117606,8.889999389648438,-3.1711356852864014,-29.081496429443348,-67.62736984851233,9.464376989625634,-48.35443313897781,-9.808559719908857,42.62673943514221,12.308692836779564,-42.198259297333244,19.27293670953449,11,29.8599853515625,29.8599853515625,54.04750061035156,86.91999816894531,22.039993286132812,2,0.11433357670635069,1.2474670236777432,234.6499938964844,3.216991996314893,236.3600006103516,4.407652760129513,230.55999755859372,0.11433357670635069
7870,2022-11-10,253.4199981689453,253.72000122070312,237.8800048828125,238.9199981689453,718500.0,0.1169781061131463,1.0980119119558123,-2.8155373174128173,46.396998623736735,42.026275261574725,-3.365083357273676,4.522741522169156,22.51281939088574,46.864004767632764,11.25116424958764,26.839996337890625,-4.286923626869282,-1.7990036010742188,-39.91630166655915,36.31829446441071,-20.857652633816656,17.259645431668247,12.515806212948007,98.96012829015916,42.606328861694124,19.05864903274246,11,3.0,3.3199920654296875,27.595008850097656,60.3800048828125,-9.709991455078125,3,-0.007773661253796527,1.434956001303654,226.8800048828125,1.2474670236777432,234.6499938964844,3.216991996314893,236.3600006103516,-0.007773661253796527
7871,2022-11-11,263.3800048828125,265.98001098632807,252.83999633789062,254.08999633789062,571600.0,0.039302370711987944,-1.2290085029831526,0.6406902444773707,49.168917152495595,39.79380874381739,-19.204233442306986,-5.08607511985025,11.31707493171939,36.728746089806464,11.319912352254383,13.140014648437443,-5.228025728040478,7.772502899169922,-30.519561414075042,46.064567212414886,-11.37352925745256,26.918535055792404,-38.510009765625,93.53554192390425,37.07199906942762,19.14603215662248,11,-17.955001831054716,-6.6400146484375,17.904998779296875,50.41999816894531,-16.230010986328097,4,-0.02004707525784355,1.0980119119558123,253.4199981689453,1.434956001303654,226.8800048828125,1.2474670236777432,234.6499938964844,-0.02004707525784355
7872,2022-11-14,251.47000122070312,262.1300048828125,251.07000732421875,261.70999145507807,501800.0,-0.04521984752566377,-1.003626733893929,-1.1022584301036353,41.96621445141027,39.952517045580414,-13.713741748662983,6.348438802936755,22.21883518059701,48.399009094579014,11.35311756996009,12.30999755859375,-7.797942748639429,-3.62900009155274,-41.853810564009564,34.595810380904084,-22.741405327781138,15.483405144675686,-25.777805786132802,63.92341168476773,12.355249008980664,19.112405236228415,11,-6.044998168945341,5.269989013671875,29.81500244140625,62.33000183105469,-0.6300048828125,0,0.0469240376016562,-1.2290085029831526,263.3800048828125,1.0980119119558123,253.4199981689453,1.434956001303654,226.8800048828125,0.0469240376016562
7873,2022-11-15,261.58999633789057,266.04000854492193,257.0599975585937,257.54000854492193,704300.0,0.040243349377906856,-2.5848277374396598,-0.3955069975919612,46.20124638960316,41.08602721020233,-22.55446802247252,-4.1663118454156916,11.434669370273525,37.91206449315467,12.03869071130161,14.570007324218807,-12.719153830535703,6.605995941162064,-31.52116868376362,44.73316056608772,-12.45758637130075,25.669578253624877,-35.09204459228508,88.95230720916894,39.183384102434744,19.063582312462827,11,-16.134994506835852,-4.850006103515568,16.6700057983399,49.18500518798834,-14.080001831054602,1,-0.00034403585439224393,-1.003626733893929,251.47000122070312,-1.2290085029831526,263.3800048828125,1.0980119119558123,253.4199981689453,-0.00034403585439224393
7874,2022-11-16,258.42999267578125,259.760009765625,254.19000244140625,259.760009765625,465900.0,-0.012079986644548901,7.375843238034051,-0.32840027126818794,44.511712711924325,41.88971375655582,-17.749415854470328,-1.2292106072428624,13.697945002241909,40.66832855630258,12.46427804673322,7.399993896484318,-18.04566138048901,3.5474922180175668,-34.52906661881684,41.624051054851975,-15.490787200399609,22.58577163643477,-30.350358658203106,72.97579943364742,25.626529860930972,19.038279418417204,11,-12.974990844726534,-1.69000244140625,15.672508239746094,48.64000701904297,-10.209991455078125,2,-0.028595749715938368,-2.5848277374396598,261.58999633789057,-1.003626733893929,251.47000122070312,-1.2290085029831526,263.3800048828125,-0.028595749715938368
7875,2022-11-17,255.1100006103516,257.6199951171875,250.22000122070312,251.7899932861328,342300.0,-0.01284677537252743,-1.2910228126284362,-2.4962140333165284,38.59648955739347,42.215524383356296,-11.256611226033073,2.110792263094112,15.976454665496732,43.68284618202355,12.537245380648548,8.209991455078125,-16.804248738248873,0.28350067138674717,-37.78800775709155,38.35500909986507,-18.7522535428524,19.319254885625895,-25.511951611679706,30.91022203360411,-9.62502489886118,19.03575421423916,11,-9.209999084472628,1.629989624023409,18.992500305175753,51.95999908447263,-4.110000610351591,3,-0.024264052473821796,7.375843238034051,258.42999267578125,-2.5848277374396598,261.58999633789057,-1.003626733893929,251.47000122070312,-0.024264052473821796
7876,2022-11-18,256.10000610351557,260.91000366210943,250.32000732421875,259.3900146484375,504500.0,0.0038807004460639227,2.34597750468849,-0.9909642430370524,40.34325650981614,42.508739291733995,-9.211458831245238,0.6052314141858801,13.62744756672845,42.451974460959434,12.60379880764062,10.589996337890682,-14.649938604016484,1.620506286621037,-36.26183439643893,39.502846969680974,-17.320664054908946,20.56167662815102,-25.04427872299368,37.168155249907876,1.017501862233381,18.941170341529972,11,-10.200004577636605,0.6399841308594318,18.002494812011776,46.29499053955084,-9.260009765624943,4,-0.04837953570622078,-1.2910228126284362,255.1100006103516,7.375843238034051,258.42999267578125,-2.5848277374396598,261.58999633789057,-0.04837953570622078
7877,2022-11-21,257.0,258.22000122070307,253.1300048828125,253.9499969482422,402700.0,0.0035142283289155696,-1.1705800633127363,-0.9270501915459874,59.699170690962134,44.88724085829004,-7.683807796020886,-1.0345824164082273,11.221616024774846,41.383838137749194,13.00238610533419,5.089996337890568,-11.855561626496296,2.9565002441406136,-34.58026874035971,40.49326922864094,-15.81188424810955,21.724884736390777,-24.544901372902103,42.857115299291884,2.2864863604726793,18.76838449225017,11,-11.099998474121037,-0.260009765625,17.102500915527344,42.25499725341797,0.5299987792969318,0,-0.03832687199811513,2.34597750468849,256.10000610351557,-1.2910228126284362,255.1100006103516,7.375843238034051,258.42999267578125,-0.03832687199811513
7878,2022-11-22,261.04998779296875,261.82998657226557,255.25,257.39999389648443,442100.0,0.015758707365637115,1.5259106963994218,1.1967181129149074,62.74190194398106,47.73621200348032,-8.48771010786848,-6.4825390877600455,6.273370737068831,37.10148870614137,13.71005069726301,6.579986572265568,-8.768630021845013,7.68298797607423,-28.76736300926973,44.13333896141819,-10.542187516597778,25.90816346874621,-27.251492769157892,93.28165578441623,46.59898549673404,18.225175492671983,11,-9.089981079101534,-4.30999755859375,13.052513122558594,38.20500946044922,-4.639984130859318,1,-0.03911125045972186,-1.1705800633127363,257.0,2.34597750468849,256.10000610351557,-1.2910228126284362,255.1100006103516,-0.03911125045972186
7879,2022-11-23,270.66000366210943,274.85000610351557,261.989990234375,262.739990234375,464600.0,0.03681293360857052,-1.7303604114359643,2.16987032097862,71.87121629567439,50.56668063369561,-12.554710553326913,-17.171413425088105,-4.221381230931627,27.26489237182517,14.430133004328555,13.800018310546818,-5.838711325527498,17.419003295898506,-18.75938278363219,53.5973893754292,-0.6701897438668425,35.508196335663854,-35.57184809745414,82.98821920116612,29.178237273202527,18.089193039765348,11,-8.125000000000057,-13.920013427734432,0.10249328613275566,28.594993591308537,-10.459991455078182,2,-0.08553169600992772,1.5259106963994218,261.04998779296875,-1.1705800633127363,257.0,2.34597750468849,256.10000610351557,-0.08553169600992772
7880,2022-11-25,271.89999389648443,272.29998779296875,269.6199951171875,270.5,202400.0,0.004581357487613902,1.4363772558920223,0.17676660642795256,71.29171922944053,53.02476975335616,-12.178320029762688,-19.687800741252886,-6.357355187116298,25.927775430485383,14.94035197001669,2.67999267578125,-2.5756828878462557,18.828494262695358,-16.94442657416141,54.60141509955213,0.9420338442669731,36.71495468112374,-34.42612729949752,87.97385913642634,27.320701616461207,17.886460418428385,11,-9.364990234375057,-15.160003662109432,-2.959999084472713,27.355003356933537,-8.910003662109432,4,-0.08709081723921097,-1.7303604114359643,270.66000366210943,1.5259106963994218,261.04998779296875,-1.1705800633127363,257.0,-0.08709081723921097
7881,2022-11-28,269.0,270.0599975585937,266.51998901367193,268.3800048828125,492900.0,-0.01066566370570976,1.5839570524815354,0.4428555858310447,67.32852368669151,55.84280411283186,-9.384136182403722,-19.27232513765216,-4.157928456543289,28.543381546128785,14.893895199637235,5.3800048828125,1.7761950765057009,16.878500366210943,-15.87014635804826,49.627147090470146,0.5041770040813276,33.25282372834056,-29.283565032621368,73.06627175536501,8.069897164347154,16.37432336212961,11,-6.464996337890625,-12.260009765625,-0.06000518798828125,30.25499725341797,-8.940002441406307,0,-0.06691449814126393,1.4363772558920223,271.89999389648443,-1.7303604114359643,270.66000366210943,1.5259106963994218,261.04998779296875,-0.06691449814126393
7882,2022-11-29,266.82000732421875,273.0,261.54000854492193,269.79000854492193,534900.0,-0.008104061991751843,1.4408968738117016,-4.790362276038682,66.99420278640265,58.15313260136513,-5.361591288451393,-19.377468279685786,-2.8049989158358812,30.513158514222823,14.70133406683423,11.459991455078068,3.1303686996648707,15.518507385253912,-14.67292459266838,45.70993936317623,0.42279139629278006,30.614223374215072,-24.995558088671913,59.030631230994814,-6.986670245073128,15.095715988961159,11,-4.285003662109375,-10.08001708984375,0.5474929809570312,32.43498992919922,6.600006103515682,1,-0.07488198200238405,1.5839570524815354,269.0,1.4363772558920223,271.89999389648443,-1.7303604114359643,270.66000366210943,-0.07488198200238405
7883,2022-11-30,270.27999877929693,273.89999389648443,257.739990234375,266.6199951171875,1734500.0,0.012967511281392952,1.965139946972158,-1.232323958857796,74.02037321046127,61.431872656758124,-8.335880374728845,-21.41680618418968,-6.889657590581578,26.98579961426998,13.931163050033518,16.160003662109432,3.437300645673929,17.37949905395513,-13.296192243555936,48.055190351466194,2.041653405199611,32.717344702710676,-26.47401613167196,73.29045537321184,0.4595735832806156,15.337845648755534,11,-7.744995117187557,-13.540008544921932,-2.727497100830135,28.974998474121037,9.010009765625,2,-0.047173301974191895,1.4408968738117016,266.82000732421875,1.5839570524815354,269.0,1.4363772558920223,271.89999389648443,-0.047173301974191895
7884,2022-12-01,268.82000732421875,274.29000854492193,262.8699951171875,268.760009765625,521900.0,-0.00540177394432495,1.0763660777698751,0.016392759169855747,61.798971539279705,64.00992621030105,-5.863704302061535,-18.313244356616224,-6.065802017164742,28.357913378625938,12.838172531568723,11.420013427734432,5.989195711155617,14.28000717163087,-16.1028077797518,44.66282212301357,-0.9114003040604644,29.471414647322206,-23.15138326924034,66.94866967478048,-2.4705833742840326,15.191407475691344,12,-6.2350006103515625,-12.08001708984375,-0.3975067138671875,30.43498992919922,18.1099853515625,3,-0.04616473225202267,1.965139946972158,270.27999877929693,1.4408968738117016,266.82000732421875,1.5839570524815354,269.0,-0.04616473225202267
7885,2022-12-02,274.8599853515625,276.1400146484375,264.6099853515625,264.67001342773443,440500.0,0.022468483977307052,-1.236663025879191,169.8397761953195,59.357672462558206,66.12263909393904,-9.84258073287424,-21.722771131626985,-12.293478747067866,22.263010528965992,11.531902412722307,11.530029296875,7.3560285198873885,17.942986297607433,-10.871372966757122,46.75734556197196,3.5358066654251843,32.35016592978971,-27.44047837367185,93.04332826919122,25.57272238682728,14.407179632182268,12,-10.2249755859375,-18.1199951171875,-6.269981384277344,24.39501190185547,24.930023193359375,4,-0.05333614904250339,1.0763660777698751,268.82000732421875,1.965139946972158,270.27999877929693,1.4408968738117016,266.82000732421875,-0.05333614904250339
7886,2022-12-05,261.79998779296875,273.10000610351557,261.57000732421875,272.8800048828125,473600.0,-0.047515092245563606,1.0017325054041553,-1.0873452029769006,58.26532107224307,65.96332246963692,4.594107746266218,-6.5375338996526295,0.5811574722749242,35.218566929240126,9.952452192867769,13.28997802734375,9.066668131246729,3.3209892272949446,-22.732093733347426,29.374072187937315,-9.70555225302627,16.34753070761613,-12.082840201434351,22.065174845587894,-43.959940549434705,13.026541480321193,12,3.89501953125,-5.05999755859375,5.132514953613281,36.230018615722656,31.20001220703125,0,0.004545464082860384,-1.236663025879191,274.8599853515625,1.0763660777698751,268.82000732421875,1.965139946972158,270.27999877929693,0.004545464082860384
7887,2022-12-06,254.2100067138672,261.07998657226557,251.3500061035156,261.010009765625,375400.0,-0.028991525718113142,1.8040464626432546,0.6137177403806429,43.845897209668486,63.86376638804665,13.127171058894021,2.5911403793787144,7.964038635285192,42.54841828948895,8.695877538724028,10.449981689453153,11.962620544835119,-5.161492156982433,-29.166614245581115,18.84362993161625,-17.164053201281774,6.841068887316908,21.930007934570312,11.536908529777197,-49.45702128428445,12.002561044299336,12,9.535003662109375,2.209991455078125,15.2349853515625,42.884986877441406,39.49000549316406,1,0.023012433382731068,1.0017325054041553,261.79998779296875,-1.236663025879191,274.8599853515625,1.0763660777698751,268.82000732421875,0.023012433382731068
7888,2022-12-07,252.5399932861328,255.0399932861328,250.72999572753903,252.4199981689453,303100.0,-0.006569424427159132,-1.4628557477678334,-0.017646332843406748,44.96322306123489,60.873989361997815,15.045264964098351,5.9765695415957225,9.432612135790578,43.975968381038115,7.775995773435551,4.309997558593778,14.532701331454973,-7.726005554199219,-29.034180497751436,13.582169389352998,-18.380093025975327,2.9280819175768897,23.104221191406225,7.123164938319452,-50.19240216708217,10.654087471776114,12,10.895011901855469,-2.0349884033203125,16.904998779296875,44.55500030517578,41.03999328613281,2,0.08268005344382878,1.8040464626432546,254.2100067138672,1.0017325054041553,261.79998779296875,-1.236663025879191,274.8599853515625,0.08268005344382878
7889,2022-12-08,252.82000732421875,259.54998779296875,252.0,252.30999755859372,473400.0,0.0011087908669129565,-12.362752511612834,4.250254323499728,47.93433566670344,58.27872452169369,13.375050180011101,8.157812857485737,8.743936204867339,43.19606554214528,6.3689835165066,7.54998779296875,14.285167013397228,-8.742991638183582,-23.708608568948364,6.222625292581199,-16.225800103565973,-1.2601831728011916,21.827638403320293,8.225147738716505,-50.2646673192003,7.482808465382397,12,10.614997863769531,-2.31500244140625,10.124984741210938,35.47999572753906,43.720001220703125,3,0.10469899712785713,-1.4628557477678334,252.5399932861328,1.8040464626432546,254.2100067138672,1.0017325054041553,261.79998779296875,0.10469899712785713
7890,2022-12-09,251.4499969482422,256.67001342773443,250.52999877929688,251.19000244140625,551900.0,-0.005418915972973837,-6.772161433938283,0.5097833891813981,45.834068112602985,55.89045168012831,12.895239538857766,9.8791790561894,9.868886955731341,43.83742926880757,6.5326891579385675,6.140014648437557,13.30013307885838,-10.014501953124977,-25.229635213610322,5.200631307360396,-17.62206858336765,-2.4069353228823047,22.24094277929686,4.076197919342768,-54.751481100707785,7.607566630242681,12,11.885009765625,-0.9449920654296875,8.544998168945312,30.06500244140625,36.27000427246094,4,0.1411015953793875,-12.362752511612834,252.82000732421875,-1.4628557477678334,252.5399932861328,1.8040464626432546,254.2100067138672,0.1411015953793875
7891,2022-12-12,258.10000610351557,259.94000244140625,250.1199951171875,253.83999633789062,478500.0,0.026446646394838513,1.4735527215982727,16.38499911966643,50.89344273266315,54.10147834082391,5.069587802491469,2.9653593367027042,3.1591936981886306,36.3825869793032,6.433152083684676,9.82000732421875,10.519226269882864,-3.100492858886753,-18.358850774982102,12.157865057208596,-10.729671816934456,4.528686099160922,14.201277167128922,72.81037598465196,11.468368367703206,7.629178958047676,12,5.029998779296932,-7.595001220703068,-0.22001647949213066,21.299987792968807,38.92999267578131,0,0.16152654574012604,-6.772161433938283,251.4499969482422,-12.362752511612834,252.82000732421875,-1.4628557477678334,252.5399932861328,0.16152654574012604
7892,2022-12-13,263.26998901367193,274.70001220703125,257.01998901367193,270.60000610351557,608700.0,0.020030929050357527,1.2768821430255701,-1.7206573442604123,51.770901851456074,51.62931485649,-0.7341232098670503,-1.3441885874873378,-2.3365860298171697,30.5170036313894,6.844358015189325,17.680023193359318,7.7272172245160675,1.4794906616211279,-13.091723044138178,16.050704367380405,-5.806116191258525,8.76509751450078,-13.149993896484432,53.49871746801143,-3.646035694480638,7.285606852879645,12,-0.13998413085943184,-12.319984436035213,-6.529998779296932,14.990005493164006,54.49002075195307,1,0.11292594001203904,1.4735527215982727,258.10000610351557,-6.772161433938283,251.4499969482422,-12.362752511612834,252.82000732421875,0.11292594001203904
7893,2022-12-14,261.5,267.26998901367193,257.70001220703125,261.95001220703125,393200.0,-0.006723094494374804,-1.37763759468047,0.061393063824473244,41.64841860995717,49.390364531009716,-0.38057327976673605,0.44134016739769777,-1.2278729325970517,31.594954860351095,7.046815329064341,9.569976806640682,5.4976439012966125,-0.28599853515623863,-14.857528529943181,14.285531459630675,-7.57176353254971,6.999766462237233,-11.3800048828125,46.297790767259556,-7.2649009573819825,7.285764997393458,12,1.6300048828125,-10.549995422363281,-4.760009765625,16.759994506835938,48.579986572265625,2,0.12313580193893414,1.2768821430255701,263.26998901367193,1.4735527215982727,258.10000610351557,-6.772161433938283,251.4499969482422,0.12313580193893414
7894,2022-12-15,251.0399932861328,257.72000122070307,249.6499938964844,256.14999389648443,410400.0,-0.04000002567444427,-1.0456293912535393,11.355248881052615,33.718376278782074,46.541553843923474,8.149068113977023,10.876988665902957,8.42826251999719,41.26952612106527,7.198406075033821,11.850006103515597,3.064074951612895,-10.376505279540993,-25.66357108372955,4.910560524647565,-18.0200381816353,-2.732972377446714,23.660018920898438,5.548895703054938,-41.85742328986722,7.643532902094286,12,11.135009765625,-0.08998870849609375,5.6999969482421875,27.220001220703125,59.53001403808594,3,0.16945504470933503,-1.37763759468047,261.5,1.2768821430255701,263.26998901367193,1.4735527215982727,258.10000610351557,0.16945504470933503
7895,2022-12-16,248.9199981689453,251.08999633789062,244.72000122070312,249.25,769100.0,-0.008444850119045166,2.1770592734371137,0.06457960697425046,34.13399435511198,43.8602953197978,6.931432609858774,13.185494095568174,9.752501743351274,42.399842843204794,7.481503415624648,6.3699951171875,-0.5720686431349691,-12.187000274658203,-28.242975443628325,3.8689748943119184,-20.214987859143264,-4.159012690173142,25.27901367187502,14.009324246603928,-28.905669014978212,8.027987584485068,12,10.790008544921875,8.090011596679688,7.8199920654296875,21.81500244140625,62.34999084472656,4,0.1913064869286083,-1.0456293912535393,251.0399932861328,-1.37763759468047,261.5,1.2768821430255701,263.26998901367193,0.1913064869286083
7896,2022-12-19,243.7100067138672,251.5500030517578,242.8800048828125,249.0,325200.0,-0.020930385237838633,-1.4949645973983203,16.030193739307347,32.574259225637235,42.60789109934989,10.399078658173437,18.361045072027423,14.530482800293044,46.48384992680326,7.613548660195746,8.669998168945312,-2.707330853586086,-16.777491760253895,-34.5149505065184,0.9599669860106417,-25.646221133386177,-7.908762387121641,29.30984470214844,2.6084275298797905,-36.68723241033983,8.868729373132267,12,15.080001831054688,15.800003051757812,12.869987487792969,27.024993896484375,73.38999938964844,0,0.1805834528514325,2.1770592734371137,248.9199981689453,-1.0456293912535393,251.0399932861328,-1.37763759468047,261.5,0.1805834528514325
7897,2022-12-20,247.1499938964844,250.6499938964844,241.42999267578125,242.5500030517578,377800.0,0.014115083861353295,-1.69590221899003,-0.8695645903341704,32.55391220561381,41.22907878205865,6.540069693105323,14.90971247851698,10.950033022189956,41.715843783997315,7.795484295766807,9.220001220703153,-5.1902394957351135,-12.845004272460898,-31.512781773434625,5.82277322851283,-22.17889302294779,-3.511115521974034,24.061466727539056,22.136230771502024,-12.328111088511424,9.333888750486866,12,10.915008544921847,11.635009765624972,3.932502746582003,23.58500671386716,61.88000488281247,1,0.2018207813660884,-1.4949645973983203,243.7100067138672,2.1770592734371137,248.9199981689453,-1.0456293912535393,251.0399932861328,0.2018207813660884
7898,2022-12-21,250.83999633789062,253.8000030517578,248.30999755859372,248.6100006103516,435400.0,0.014930214576301948,-2.879860029007798,0.4847826447514545,36.87972717660569,40.00078894982557,2.8871810516170626,10.978455017358783,7.436474217713908,36.69398172168388,7.651834593724424,6.650009155273409,-6.720557028626985,-8.644502258300804,-27.744223744652743,10.455219228051135,-18.194363001476802,0.9053584848751655,17.988946850273464,57.76549248676,26.277912552905693,9.549860743175977,12,7.225006103515625,7.94500732421875,0.24250030517578125,19.895004272460938,65.33999633789062,2,0.26678366450616053,-1.69590221899003,247.1499938964844,-1.4949645973983203,243.7100067138672,2.1770592734371137,248.9199981689453,0.26678366450616053
7899,2022-12-22,247.50999450683597,247.63999938964844,241.00999450683597,245.77999877929688,341700.0,-0.013275402167400085,5.663303096988861,0.7757843237880414,29.220484576237553,38.15483522356274,6.017556206226914,13.15990641728925,10.552600630804733,39.219845189462234,6.893948262257618,9.830001831054659,-6.7380079244074125,-10.817003631591746,-29.870930717242658,8.236923454059195,-20.3439671744172,-1.2900400887662897,19.12703264033749,50.82091991706107,25.999440164861436,9.526963542825465,12,10.345008850097628,11.065010070800753,3.587501525878878,23.225006103515597,81.12001037597653,3,0.25279784030580443,-2.879860029007798,250.83999633789062,-1.69590221899003,247.1499938964844,-1.4949645973983203,243.7100067138672,0.25279784030580443
7900,2022-12-23,248.22000122070312,249.13999938964844,244.75999450683597,246.8600006103516,180900.0,0.002868598156134494,1.737505662446636,0.7861294618837742,37.29892560525685,36.6443333205176,5.365422944912353,11.156913970914047,9.399156957281434,37.65232656415742,6.045507071024304,4.380004882812472,-6.718924566368543,-8.922997283935558,-27.358579142884878,9.512584575013761,-18.140788213410246,0.2947936455391016,15.854322662436573,56.372180585679324,29.913122432316115,9.217790929474667,12,9.635002136230469,10.355003356933594,2.8774948120117188,21.610000610351562,96.48001098632812,4,0.25118848520219594,5.663303096988861,247.50999450683597,-2.879860029007798,250.83999633789062,-1.69590221899003,247.1499938964844,0.25118848520219594
7901,2022-12-27,251.0,253.8699951171875,247.16000366210938,249.3500061035156,252500.0,0.011199737191303294,-1.2255365882049283,1.2132302617554793,46.70091869497702,36.0810018586866,1.645406626967116,7.335344712878168,6.607014044787093,33.95569306311933,5.2588259821279015,6.709991455078125,-6.885032174857912,-5.242998504638649,-22.985802347250115,12.499805337972816,-14.114400425944382,3.6284034166670835,10.76789094550935,77.68277619771398,47.298140328648024,8.871401921305733,12,3.139991760253963,7.575004577636719,0.31999588012698155,18.830001831054688,79.80999755859375,1,0.24011947814211898,1.737505662446636,248.22000122070312,5.663303096988861,247.50999450683597,-2.879860029007798,250.83999633789062,0.24011947814211898
7902,2022-12-28,246.83999633789062,253.8500061035156,246.1300048828125,250.47999572753903,241200.0,-0.016573719769360062,-2.0513945556691313,-2.2060683966189547,44.42706588162772,36.38974044442777,3.609276773049004,10.45793135606192,10.511888465184313,37.1476823125148,4.873969497602667,7.720001220703097,-6.910298167542351,-8.404001617431646,-25.88732877979919,9.079325544935898,-17.145665198615404,0.33766196375211166,12.852104963751401,45.3343822267151,11.5113164463043,8.741663581183769,12,2.5250015258789062,11.735008239746094,4.4799995422363565,22.990005493164062,77.86001586914062,2,0.28463786585642525,-1.2255365882049283,251.0,1.737505662446636,248.22000122070312,5.663303096988861,247.50999450683597,0.28463786585642525
7903,2022-12-29,257.52999877929693,258.04998779296875,249.0,249.5500030517578,274900.0,0.04330741614002109,1.0066550167221378,-2.192306886158548,53.82615141283279,38.62393768154452,-8.608352766686892,-1.3030533093853478,-0.3868199903467371,25.564034570783235,4.827589112115149,11.209991455078125,-7.561011839422349,2.9235008239746776,-13.122048256551295,18.969049904500622,-5.09927371628828,10.946275364237664,-16.520004272460966,96.94842007892697,57.413503524039356,8.022774540262976,12,-8.000007629394588,1.045005798339787,-6.21000289916995,12.300003051757756,73.61999511718744,3,0.1999767026913839,-2.0513945556691313,246.83999633789062,-1.2255365882049283,251.0,1.737505662446636,248.22000122070312,0.1999767026913839
7904,2022-12-30,256.41000366210943,256.54000854492193,251.5200042724609,254.1999969482422,228200.0,-0.004348988943021492,3.0647536679536436,0.2769433455008589,54.04568428729852,40.83634767400969,-7.427607240842576,-1.2231669142207409,0.6177284227790665,25.937185323996744,4.749905407779239,6.009994506836023,-8.781041365155659,2.4240058898926407,-12.204457279839346,17.0524690596246,-4.890225694973367,9.73823747475862,-15.059209289550807,87.66000783032351,41.83708664339981,7.314231584865984,12,-6.880012512207088,2.165000915527287,-2.060005187988338,13.419998168945256,69.13000488281244,4,0.2331031869272744,1.0066550167221378,257.52999877929693,-2.0513945556691313,246.83999633789062,-1.2255365882049283,251.0,0.2331031869272744
7905,2023-01-03,260.20001220703125,262.69000244140625,255.7100067138672,260.8699951171875,295400.0,0.014781047895136679,2.2389789704736955,-0.3031587668726404,51.79672066428511,42.97217672274834,-10.559747357991228,-6.50109085981714,-3.109701080129639,21.27555546205724,4.724385916719035,6.9799957275390625,-9.167216769406991,6.947013092041004,-4.37233752321265,18.26636370729466,1.2873377844141487,12.606688399667831,-18.515233966064415,84.96382487035557,40.79674712924607,5.659675307626833,1,-8.350013732910156,-1.6250076293945312,-0.5625152587890625,2.949981689453125,56.3599853515625,1,0.26298996720005574,3.0647536679536436,256.41000366210943,1.0066550167221378,257.52999877929693,-2.0513945556691313,246.83999633789062,0.26298996720005574
7906,2023-01-04,262.989990234375,265.8099975585937,258.23001098632807,263.6199951171875,311600.0,0.010722436189295248,2.025936845183052,0.9403297804500319,49.75026851238418,44.882882979056156,-11.540901207998132,-9.694381782828714,-6.022930196719983,17.507484983701602,5.0581146846156635,7.579986572265625,-7.977696294120932,9.677490997314464,-1.841771976864834,21.196753971493735,3.9178595102248437,15.437122484404114,-20.465003025390587,85.67068915788225,40.92076902792951,5.759631487089641,1,-9.579994201660156,-4.414985656738281,-3.3524932861328125,0.160003662109375,50.470001220703125,2,0.31069631927753893,2.2389789704736955,260.20001220703125,3.0647536679536436,256.41000366210943,1.0066550167221378,257.52999877929693,0.31069631927753893
7907,2023-01-05,260.0599975585937,260.94000244140625,254.69000244140625,260.67999267578125,368200.0,-0.011141080590824415,9.964771388799658,0.9841116062779434,48.74169592913855,46.20087950711537,-7.361143469822309,-6.64430830973788,-3.3391739439617822,19.2609306349068,5.064152824026815,8.29998779296875,-6.6691490875724355,6.4549987792968295,-5.450823208801978,18.360820767395666,0.5020877852473973,12.407909773346233,-16.137909728632735,65.79416516892678,20.3626361107723,5.952910994049417,1,-6.650001525878849,-1.4849929809569744,-0.42250061035150566,3.089996337890682,58.89001464843756,3,0.2720526057993964,2.025936845183052,262.989990234375,2.2389789704736955,260.20001220703125,3.0647536679536436,256.41000366210943,0.2720526057993964
7908,2023-01-06,273.42001342773443,277.8599853515625,263.20999145507807,265.1099853515625,552700.0,0.05137282163563284,-1.4194838478810212,-13.403376648945505,68.61279743798451,50.57780315842058,-19.200484424014178,-19.352028556315105,-17.0808860548035,4.747478542451461,5.479718830322603,17.799987792968807,-4.316440160094089,18.771013641357484,3.9527628494948317,33.58926443322011,11.361888245426144,26.180139037288797,-28.184651014055504,83.1436024555432,31.31774064441055,7.4091253959313175,1,-12.110023498535213,-13.985023498535213,-13.782516479492244,-13.415008544921932,45.33999633789057,4,0.18755027525755819,9.964771388799658,260.0599975585937,2.025936845183052,262.989990234375,2.2389789704736955,260.20001220703125,0.18755027525755819
7909,2023-01-09,279.29000854492193,283.5299987792969,273.51998901367193,276.0,535400.0,0.02146878366216942,-1.4266600576317903,0.39590823457692764,73.7748707947832,54.630685957256844,-22.449179895583313,-24.38764692687687,-23.22710441444667,-2.1816768059062497,6.438587288526473,10.109985351562443,-1.87498616493653,23.317508697509822,4.896646985561631,41.738370409457985,14.107077841535727,32.52793955348392,-31.44467629621232,85.29822894323897,27.503723509622375,9.210430855974082,1,-14.460006713867244,-17.020011901855526,-19.652511596679744,-19.285003662109432,47.72998046874994,0,0.1856850720215475,-1.4194838478810212,273.42001342773443,9.964771388799658,260.0599975585937,2.025936845183052,262.989990234375,0.1856850720215475
7910,2023-01-10,286.92999267578125,286.95001220703125,277.010009765625,277.82000732421875,353700.0,0.02735502129368328,1.172672332137092,2.768985316352323,82.5942713925204,58.61883625698388,-26.843588752952712,-30.81307340471301,-31.12825215465452,-10.775934489918995,7.399352626282664,9.94000244140625,0.3577390530898015,29.183493041992165,6.302655187416235,52.064330896568094,17.7430741147042,40.62391196928013,-35.51619377401292,99.93794319532002,33.710232295495544,11.440418927287967,1,-20.389984130859375,-22.949989318847656,-27.267494201660156,-26.92498779296875,46.510009765625,1,0.13456249557280797,-1.4266600576317903,279.29000854492193,-1.4194838478810212,273.42001342773443,9.964771388799658,260.0599975585937,0.13456249557280797
7911,2023-01-11,299.7900085449219,300.2099914550781,286.55999755859375,289.0,600100.0,0.0448193503551646,1.3473815965215656,1.1844155757145345,84.75964989422424,63.10023448060572,-35.82198542540175,-42.57234315827969,-44.51512545474793,-24.55594800097299,8.954575581239814,13.649993896484375,3.989690915908511,39.95900878906252,10.338925349955957,69.57909222816912,25.14896706950924,54.769050508615805,-44.11186404652199,99.07736596766289,26.145785504945607,14.810041719553292,1,-25.185012817382812,-29.180015563964844,-39.102508544921875,-39.785003662109375,22.78997802734375,2,0.055939119169006624,1.172672332137092,286.92999267578125,-1.4266600576317903,279.29000854492193,-1.4194838478810212,273.42001342773443,0.055939119169006624
7912,2023-01-12,293.0,301.8399963378906,290.8699951171875,301.8399963378906,735500.0,-0.02264921562222255,1.4819017568327988,-0.8192761202261524,76.74448093406545,65.64671553852045,-24.356990007351158,-35.24802059280779,-38.18764026871827,-18.511699577031663,9.46516448551125,10.970001220703125,6.856638153736299,31.68249969482423,-1.4411017855047703,64.80610117515323,15.120698954659701,48.24430043498873,-31.087396927665168,77.11624328107771,2.1726380439637154,16.561800740164507,1,-16.31999969482422,-21.57500457763672,-31.782501220703125,-36.260009765625,14.0,3,0.06982932237228034,1.3473815965215656,299.7900085449219,1.172672332137092,286.92999267578125,-1.4266600576317903,279.29000854492193,0.06982932237228034
7913,2023-01-13,293.70001220703125,293.989990234375,286.989990234375,290.0199890136719,687100.0,0.0023891201605161783,2.2864009857369028,-0.41629238889905373,80.31238152611482,68.56523745394449,-21.66503219177895,-35.217626248266924,-37.90345050460667,-19.760904118249186,9.846323591441273,7.0,9.164060238036825,30.772511291503918,-5.380157280044045,66.92517986305188,12.696177005729965,48.8488455772779,-25.399026212207502,71.25712561557769,-6.45950398027054,18.076334285773974,1,-15.435012817382812,-22.27501678466797,-33.61750793457031,-36.96002197265625,11.16998291015625,4,0.08597207678085184,1.4819017568327988,293.0,1.3473815965215656,299.7900085449219,1.172672332137092,286.92999267578125,0.08597207678085184
7914,2023-01-17,293.5799865722656,294.1499938964844,288.67999267578125,293.5400085449219,330000.0,-0.00040866744901946195,8.271246055966483,0.010863525919046,79.99997577971159,71.69893246676965,-17.565124842903515,-33.462862473966766,-36.707145275833,-20.214067571114583,10.985634456170104,5.470001220703125,12.233757873225613,28.52548599243164,-9.632365792153735,66.68333777701702,9.446560100138981,47.60441188472433,-19.912758922551177,66.73373245053949,-13.117602950882485,19.07892589229268,1,-15.314987182617188,-22.154991149902344,-36.609981536865234,-36.839996337890625,7.420013427734375,1,0.0857688682643265,2.2864009857369028,293.70001220703125,1.4819017568327988,293.0,1.3473815965215656,299.7900085449219,0.0857688682643265
7915,2023-01-18,296.5400085449219,299.75,295.79998779296875,295.79998779296875,418300.0,0.010082505988287638,-9.67540929522867,18.510687022900765,80.04748785922455,75.06529017197414,-16.570817962394244,-34.43804884713313,-38.253509369526,-23.773408273812493,12.71051006684548,6.170013427734375,14.22061893902162,29.104507446289062,-10.720728206314163,68.92974309889229,9.191889619987421,49.017125272590675,-18.365137905099232,65.31421324359141,-14.199585404762644,19.91261782630162,1,-18.275009155273438,-25.115013122558594,-39.570003509521484,-39.800018310546875,-4.6199951171875,2,0.10278539013440646,8.271246055966483,293.5799865722656,2.2864009857369028,293.70001220703125,1.4819017568327988,293.0,0.10278539013440646
7916,2023-01-19,287.7200012207031,295.79998779296875,285.7799987792969,292.0199890136719,260900.0,-0.029743060194464932,-1.4498772580416501,-5.810631366241907,75.41022664329665,78.02846025132504,-4.329213747470135,-23.348984129808514,-28.197637408486003,-15.782537492635242,13.991738876580795,10.760009765625,16.310845258243603,18.084000396728527,-21.079496317771714,57.24749711122877,-1.4977479605216217,37.66574875397865,-5.758710469189623,12.079718158911856,-68.79331655781313,19.581748357250124,1,-5.19500732421875,-16.295005798339844,-30.79999542236328,-30.980010986328125,8.510009765625,3,0.15890449404534923,-9.67540929522867,296.5400085449219,8.271246055966483,293.5799865722656,2.2864009857369028,293.70001220703125,0.15890449404534923
7917,2023-01-20,297.0299987792969,297.2200012207031,288.2300109863281,288.2300109863281,307600.0,0.03235783928504943,-1.0431824329479327,-2.0465145987991655,74.9810085538708,78.7360392642013,-8.765282804327171,-30.283126740122498,-36.32508653438322,-25.524993866253624,15.250873795571668,9.5,18.781912690539855,24.89999771118164,-14.585808873714768,64.38580429607805,5.157094418733436,44.642901003629845,-11.888115133963026,80.52969947724726,1.620276901299846,19.7429032924482,1,-9.350006103515625,-25.605003356933594,-40.212493896484375,-40.290008544921875,3.220001220703125,4,0.08601820657163062,-1.4498772580416501,287.7200012207031,-9.67540929522867,296.5400085449219,8.271246055966483,293.5799865722656,0.08601820657163062
7918,2023-01-23,317.760009765625,320.1199951171875,297.94000244140625,298.489990234375,812600.0,0.06979096748315716,-1.17771212493483,2.189777984311169,81.08845637214401,79.54865988390804,-25.193603625927665,-48.21458845024256,-55.552155900706964,-46.56715845772311,17.2501080392502,23.089996337890625,22.006036160717372,42.28400802612305,-0.7845575295182243,85.35257358176429,20.74972524830241,63.81829080394368,-31.980010986328125,93.12758997309938,14.691995260112947,21.53428277782062,1,-19.19500732421875,-37.19501495361328,-60.72000503540039,-61.02001953125,-15.420013427734375,0,-0.03386206393171187,-1.0431824329479327,297.0299987792969,-1.4498772580416501,287.7200012207031,-9.67540929522867,296.5400085449219,-0.03386206393171187
7919,2023-01-24,310.0799865722656,317.239990234375,309.75,315.0,370600.0,-0.024169256537422856,-1.6845907736060597,-0.2553195869758013,74.31743907276154,78.62901184837929,-14.17764602290083,-37.53085777854437,-46.17695793465697,-39.16664230876404,18.765355704046545,8.010009765625,25.712444848574535,31.475485229492165,-12.12646878457491,75.07743924355927,9.674508222458599,53.27646223652573,-21.8499755859375,70.76293064759659,-6.56404902215408,21.80097700703355,1,-7.1299896240234375,-29.514991760253906,-53.039981842041016,-53.339996337890625,-4.019989013671875,1,-0.01680208875352207,-1.17771212493483,317.760009765625,-1.0431824329479327,297.0299987792969,-1.4498772580416501,287.7200012207031,-0.01680208875352207
7920,2023-01-25,310.57000732421875,312.5799865722656,302.45001220703125,305.0,292900.0,0.0015803043510482784,1.112619493132725,-1.1321122200236944,73.72828372483198,77.40330449622459,-12.249889465298338,-34.899590425087695,-45.786753207890115,-39.916678815415594,20.238642755439418,10.129974365234375,27.274476000044274,28.84800567626951,-14.522051743177713,72.2180630957167,7.162976966545898,50.53303438599312,-16.599799194335958,72.18989862724206,-3.9130488292215944,21.685028709723596,1,-7.6200103759765625,-30.00501251220703,-54.007503509521484,-53.83001708984375,-1.1199951171875,2,-0.0308143320299058,-1.6845907736060597,310.0799865722656,-1.17771212493483,317.760009765625,-1.0431824329479327,297.0299987792969,-0.0308143320299058
7921,2023-01-26,311.2699890136719,315.0,306.1400146484375,314.0400085449219,221600.0,0.002253861200197438,2.778243385692534,-0.4973098543705278,76.11951868020277,77.33386424579541,-12.46054353003234,-32.52010614933789,-45.90131713825758,-41.004579146315905,22.276166335800784,8.8599853515625,28.13242791136662,26.53448791503905,-16.218628378918424,69.2876042089965,5.157929768060342,47.91104606201776,-12.592819226074255,72.2483207667964,-4.945521116849974,21.376558146978727,1,-8.319992065429688,-30.704994201660156,-52.90998077392578,-54.529998779296875,-5.459991455078125,3,-0.0621646039415884,1.112619493132725,310.57000732421875,-1.6845907736060597,310.0799865722656,-1.17771212493483,317.760009765625,-0.0621646039415884
7922,2023-01-27,317.1000061035156,317.5199890136719,308.1499938964844,310.17999267578125,296800.0,0.018729775743294264,1.4149536532706202,-2.4981821787414065,74.13256008751281,76.64721741928408,-16.217956251870987,-34.58997924329094,-50.68214735670034,-46.9987109072012,24.375307841065144,9.3699951171875,27.9154715596153,28.85150451660155,-12.307381409036338,70.01039044223944,8.272061553782635,49.43094747942047,-14.649993896484375,86.38417488311681,9.5322051973734,20.579442962818938,1,-14.150009155273438,-36.535011291503906,-57.94999694824219,-60.360015869140625,-14.94000244140625,4,-0.06581518358714444,2.778243385692534,311.2699890136719,1.112619493132725,310.57000732421875,-1.6845907736060597,310.0799865722656,-0.06581518358714444
7923,2023-01-30,309.0299987792969,315.29998779296875,308.75,313.1400146484375,240900.0,-0.025449407659690615,-1.8051258928163003,-0.5939317765870653,66.04096394585457,75.09621610441107,-6.419819076901547,-23.677873415290946,-41.96134299490211,-39.01894283237675,26.43332270902232,8.350006103515625,25.989923949128865,18.206497192382812,-21.27004531967208,57.683039704437704,-1.5317740636446047,37.94476844841023,-3.3993896484374773,43.66288453321399,-30.793817583560475,19.73827125602744,1,-6.0800018310546875,-28.465003967285156,-50.60499572753906,-52.290008544921875,-1.959991455078125,0,-0.02841147724809523,1.4149536532706202,317.1000061035156,2.778243385692534,311.2699890136719,1.112619493132725,310.57000732421875,-0.02841147724809523
7924,2023-01-31,316.17999267578125,316.3800048828125,306.5,309.32000732421875,264800.0,0.023136892614722404,1.7217607694118438,-1.6690897480638862,65.86051095765009,73.51988533756948,-11.205216606428792,-27.532039972660243,-48.26216632619645,-46.3087295320621,28.512741429195497,9.8800048828125,25.402458579988547,22.367991638183582,-15.13969996020279,59.875683236569955,3.614145838990396,41.12183743737677,3.94000244140625,91.10817252684721,19.05367366911868,18.753845799193183,1,-13.229995727539062,-35.61499786376953,-57.75498962402344,-59.44000244140625,-19.269989013671875,1,-0.04377252406379328,-1.8051258928163003,309.0299987792969,1.4149536532706202,317.1000061035156,2.778243385692534,311.2699890136719,-0.04377252406379328
7925,2023-02-01,328.6300048828125,329.6199951171875,315.75,316.17999267578125,442500.0,0.03937634415659508,-1.0841469062828162,1.8148744594907202,65.70803498678737,72.44186404240178,-20.813304241754793,-36.46201845773294,-59.59380003866892,-58.87098819683774,30.385560300345787,13.8699951171875,24.902160327990032,31.396504211425793,-5.683274124019306,68.47628254687089,12.856615043703243,49.93639337914834,-22.1300048828125,95.78368373988812,26.02596491327641,18.539889167722556,2,-19.705001831054688,-41.44001007080078,-70.41500091552734,-71.8900146484375,-40.44000244140625,2,-0.06867908282527968,1.7217607694118438,316.17999267578125,-1.8051258928163003,309.0299987792969,1.4149536532706202,317.1000061035156,-0.06867908282527968
7926,2023-02-02,344.70001220703125,351.739990234375,335.80999755859375,335.9599914550781,787400.0,0.048900000260016396,-2.5243313314631206,0.7020090106431481,75.57377375842115,72.50772684290736,-31.23544288750759,-48.58776704977004,-74.36755115632707,-75.11326195363006,32.39969212220389,23.1099853515625,24.995264805468878,43.381010437011696,4.239035007604684,82.52298586641871,23.81002272230819,62.9519981517152,-38.20001220703125,84.43859516575554,14.96677778859754,19.57098771470349,2,-19.860015869140625,-45.7650146484375,-86.4850082397461,-87.96002197265625,-59.779998779296875,3,-0.10226283362829824,-1.0841469062828162,328.6300048828125,1.7217607694118438,316.17999267578125,-1.8051258928163003,309.0299987792969,-0.10226283362829824
7927,2023-02-03,330.80999755859375,338.2200012207031,329.17999267578125,335.4100036621094,498500.0,-0.040295950555681914,-1.3002519830561778,-0.5263152381517705,66.23783117420022,70.85765737646918,-13.465909273999955,-30.699553224399097,-59.34497142238871,-61.54206080048772,34.6778264985585,15.52001953125,24.677437111396102,25.95349578857423,-10.159143554504794,62.066135131653255,7.8971761170346895,44.00981546011377,-22.500397949218723,53.73563838685828,-14.869632966255757,18.056319671539523,2,-3.714996337890625,-31.875,-74.45249938964844,-74.07000732421875,-38.350006103515625,4,-0.07557208120825298,-2.5243313314631206,344.70001220703125,-1.0841469062828162,328.6300048828125,1.7217607694118438,316.17999267578125,-0.07557208120825298
7928,2023-02-06,324.70001220703125,330.5400085449219,323.80999755859375,326.69000244140625,406200.0,-0.018469772366780712,-2.5702791089237147,0.432605998686419,62.93863271925197,69.59334555941254,-7.004562206822186,-21.661411329509804,-52.28063169723532,-55.49665759202958,35.58959765316019,7.0,25.34190289060092,17.279510498046875,-16.65110947229107,51.21013046838482,0.3142005128779033,34.24482048321585,-14.653196972656247,40.22992072443511,-27.43015188356386,16.965309985168965,2,2.394989013671875,-24.33001708984375,-70.73001098632812,-67.96002197265625,-36.96002197265625,0,-0.06941794794436351,-1.3002519830561778,330.80999755859375,-2.5243313314631206,344.70001220703125,-1.0841469062828162,328.6300048828125,-0.06941794794436351
7929,2023-02-07,331.1499938964844,331.9800109863281,321.3399963378906,322.7300109863281,405900.0,0.019864433159739292,1.1111104383261379,-4.2311679548521655,63.983825568267854,68.51062798646097,-11.344442586458854,-25.325412717250515,-57.99143987589264,-62.0138096232273,36.10853084444787,10.6400146484375,25.759480212085464,21.136492919921864,-11.64959002216176,53.92257586200549,4.743451448880023,37.529534390963704,-19.435451662109358,42.78965844724078,-24.12752060425896,16.393041471041816,2,-2.209991455078125,-29.519996643066406,-77.09749603271484,-74.41000366210938,-36.220001220703125,1,-0.0727162525021604,-2.5702791089237147,324.70001220703125,-1.3002519830561778,330.80999755859375,-2.5243313314631206,344.70001220703125,-0.0727162525021604
7930,2023-02-08,325.5400085449219,329.6700134277344,324.510009765625,328.2799987792969,277500.0,-0.016940919386869036,-1.1500069936294393,-0.32541517763296196,65.68773646431669,67.35154107358474,-3.7857621301034214,-17.575664411028697,-51.732204084255386,-56.50797095075296,36.44763869015827,6.639984130859375,23.19173955451265,13.596006774902321,-17.992104847175256,45.1841183969799,-2.1980490361364673,29.39006258594111,-12.224448390546854,13.815832402245853,-57.557812241960626,15.794055811038785,2,3.579986572265625,-22.32501220703125,-71.48751068115234,-68.80001831054688,-36.83001708984375,2,-0.08794619441948492,1.1111104383261379,331.1499938964844,-2.5702791089237147,324.70001220703125,-1.3002519830561778,330.80999755859375,-0.08794619441948492
7931,2023-02-09,316.55999755859375,329.7099914550781,315.6700134277344,322.1600036621094,478300.0,-0.027584968822930267,-2.804885310573261,2.043805132317562,58.123280197753616,65.57273219694483,6.73143180356476,-7.6680131518693315,-42.10041525804422,-47.5627542144523,35.7944478947501,14.03997802734375,21.65246877280407,3.777496337890625,-27.338984384204423,34.89397705998567,-11.780744023156899,19.33573669893815,-1.707460201018705,3.9467166857486218,-63.53125495316866,15.558240361047515,2,12.55999755859375,-13.345001220703125,-61.347496032714844,-59.82000732421875,-25.720001220703125,3,-0.08961964662618604,-1.1500069936294393,325.5400085449219,1.1111104383261379,331.1499938964844,-2.5702791089237147,324.70001220703125,-0.08961964662618604
7932,2023-02-10,313.4599914550781,317.69000244140625,310.29998779296875,312.6400146484375,342400.0,-0.009792791658528532,-1.6872631432931058,-0.14642427016746504,47.904066916110615,63.557521415862176,10.349123061143928,-3.1163823340711474,-38.30093697740347,-44.5588736523689,34.86015034733667,7.3900146484375,20.140295652554414,-0.3455093383789176,-30.036192248622115,29.34517357186428,-15.190850793500545,14.49983211674271,38.279998779296875,14.575647055014631,-47.60650703225221,14.845341455121604,2,15.660003662109375,-10.2449951171875,-57.467491149902344,-56.720001220703125,-19.029998779296875,4,-0.09104823200837042,-2.804885310573261,316.55999755859375,-1.1500069936294393,325.5400085449219,1.1111104383261379,331.1499938964844,-0.09104823200837042
7933,2023-02-13,318.95001220703125,319.010009765625,309.8500061035156,313.1499938964844,287500.0,0.01751426306900772,2.094588812652394,7.073393129628941,54.417781474297186,62.28610702882297,7.168032381786759,-6.975375916055668,-43.12481236192099,-50.02529432047527,34.353404922370004,9.160003662109375,18.481222047449876,3.8820114135742188,-24.318982584769287,32.083005411917725,-10.218485585597534,17.982508412745972,31.96117797851565,41.120669207729094,-19.150883328003644,14.100496999171755,2,11.844985961914062,-11.475021362304688,-62.95751190185547,-62.21002197265625,-30.84002685546875,0,-0.0830538320680746,-1.6872631432931058,313.4599914550781,-2.804885310573261,316.55999755859375,-1.1500069936294393,325.5400085449219,-0.0830538320680746
7934,2023-02-14,318.760009765625,322.7900085449219,312.739990234375,315.8900146484375,192600.0,-0.0005957122876136811,-1.191923696436416,0.4948251821841046,54.09131793581828,60.9953606898264,8.67473891071785,-5.061744723897277,-42.21007083428867,-49.803455665719014,33.891275443858724,10.050018310546875,16.830076354723076,2.4330078125000227,-23.916268792086953,28.782284417087,-10.741630489793465,15.60764611479351,30.508733056640665,44.86409986907857,-13.325673078785243,13.174638302293497,2,12.034988403320312,-6.1300201416015625,-58.38751983642578,-62.02001953125,-30.010009765625,1,-0.0973146523431786,2.094588812652394,318.95001220703125,-1.6872631432931058,313.4599914550781,-2.804885310573261,316.55999755859375,-0.0973146523431786
7935,2023-02-15,327.0199890136719,327.42999267578125,316.8999938964844,316.8999938964844,305600.0,0.025912846640079534,-1.0810284308167377,3.526136701969291,57.31537223782671,58.96664940976035,0.18144221995703447,-11.51135195201141,-49.82910310068809,-57.789403184413686,33.191053161450434,10.529998779296875,16.885647836702844,9.168988037109386,-15.854008532155717,34.19198460637449,-3.342510247523137,21.68048632174191,20.672004339843795,86.45516402057864,28.802628449579373,12.511498284632538,2,-2.9849853515625,-12.644989013671875,-63.46998977661133,-70.27999877929688,-38.28997802734375,2,-0.0981285469266805,-1.191923696436416,318.760009765625,2.094588812652394,318.95001220703125,-1.6872631432931058,313.4599914550781,-0.0981285469266805
7936,2023-02-16,333.44000244140625,340.8399963378906,327.6199951171875,330.0,555800.0,0.019631868520018747,-2.224385741613261,0.3399213538713919,57.54803825072058,58.00111686270706,-8.944369914744016,-15.104954307556625,-55.09932632068865,-63.81703186238485,33.838591570268996,13.82000732421875,16.68832904277241,13.303001403808594,-8.24175295593551,34.8477557635527,2.5306242239365133,24.075378583680674,12.738311422109405,76.1213416315437,21.190106247163072,10.772377179872064,2,-8.095001220703125,-14.680007934570312,-68.17999649047852,-76.70001220703125,-44.58001708984375,3,-0.13414710490289272,-1.0810284308167377,327.0199890136719,-1.191923696436416,318.760009765625,2.094588812652394,318.95001220703125,-0.13414710490289272
7937,2023-02-17,322.5799865722656,329.6000061035156,310.54998779296875,329.1199951171875,496800.0,-0.03256962508884642,4.079984212303824,-1.9011639254094144,56.10194731946726,57.241485151619855,0.6989504946137117,-2.3533088229904138,-42.94732318254523,-52.58898938393884,33.91521830582948,22.8900146484375,15.324101671923415,1.1654861450195426,-17.43973453232104,19.770706822360125,-8.137124193650777,10.468096483689862,22.14519498085002,41.07771694174184,-14.64773389535587,9.302610338670297,2,2.7650146484375,-3.8199920654296875,-49.97249221801758,-60.03999328613281,-32.42999267578125,4,-0.09839417061065714,-2.224385741613261,333.44000244140625,-1.0810284308167377,327.0199890136719,-1.191923696436416,318.760009765625,-0.09839417061065714
7938,2023-02-21,307.0,317.9599914550781,306.2900085449219,317.9599914550781,375000.0,-0.0482980569805912,1.12956058551472,1.6758374824430828,46.157713465898034,55.26080602913433,15.09114720743105,13.04822200727915,-26.175914406645575,-36.7133071088719,32.68271480243469,16.28997802734375,10.747874511546513,-13.876499938964855,-33.51998689072013,5.766987012790423,-23.698243414842523,-4.0547564630871875,36.33017453513162,2.0549687581152054,-47.16261906822502,9.821743475877653,2,16.56500244140625,11.759994506835938,-32.94750213623047,-43.64500427246094,-10.8800048828125,1,-0.04094464926455621,4.079984212303824,322.5799865722656,-2.224385741613261,333.44000244140625,-1.0810284308167377,327.0199890136719,-0.04094464926455621
7939,2023-02-22,304.8699951171875,308.5299987792969,302.2799987792969,308.260009765625,309000.0,-0.00693812665411242,2.1806675053192315,0.30930814703024195,39.11489528283421,52.30826812008072,14.64095764903982,15.565969869000924,-22.86370068860373,-34.39918009093208,31.278353110059122,6.25,7.774168547373392,-15.746005249023426,-36.11705048173252,4.625039983685667,-25.931527865377973,-5.560482632668879,36.237769458531545,6.716795907351919,-35.0981522205046,10.185522616354541,2,16.69000244140625,13.889999389648438,-30.02499771118164,-41.51499938964844,4.239990234375,2,-0.05497428423280126,1.12956058551472,307.0,4.079984212303824,322.5799865722656,-2.224385741613261,333.44000244140625,-0.05497428423280126
7940,2023-02-23,301.0,307.82000732421875,295.4200134277344,307.5400085449219,444800.0,-0.012693919307145807,2.4929530244613223,1.9291977242447158,27.46027898367086,48.901267985182635,16.38716439562785,19.69185485408491,-17.787925545962366,-30.272608677220546,30.386842598854564,12.399993896484375,5.341244269181004,-19.13749999999999,-40.90390961402045,2.628909614020472,-30.020704807010247,-8.25429519298973,37.00154331200525,12.28531191502914,-23.140914340266477,10.88320480701023,2,17.1300048828125,17.759994506835938,-26.15500259399414,-37.64500427246094,17.0,3,-0.04069767441860461,2.1806675053192315,304.8699951171875,1.12956058551472,307.0,4.079984212303824,322.5799865722656,-0.04069767441860461
7941,2023-02-24,291.9200134277344,296.69000244140625,288.8800048828125,295.0,415300.0,-0.030166068346397457,1.4179590988326776,0.4709453437422715,28.893956934859048,46.78903354282134,24.14333375116928,28.720369926778744,-7.797191083899293,-20.930196313485453,29.34193412473777,12.1199951171875,1.7584638220013744,-27.24998779296874,-52.16800710328778,-2.3319684826496996,-39.70899744812823,-14.790978137809248,41.82337689584381,7.4656396212882585,-24.585218439338437,12.45900965515952,2,22.939987182617188,26.839981079101562,-17.075016021728516,-28.565017700195312,19.72998046875,4,-0.010927659271966816,2.4929530244613223,301.0,2.1806675053192315,304.8699951171875,1.12956058551472,307.0,-0.010927659271966816
7942,2023-02-27,296.2300109863281,297.7099914550781,293.44000244140625,296.3500061035156,547800.0,0.01476430994910416,2.007070707070707,0.03895962348278425,34.24111289005528,44.54718147790558,19.145601140608733,23.99701729175007,-11.294250057083218,-25.110990101319317,28.083776411009588,5.78997802734375,-1.7720179906891076,-21.896490478515602,-48.84475259421572,5.051771637184515,-35.37062153636566,-8.422359420665543,32.12977308435819,25.27513582322464,-5.5039658324554495,13.474131057850066,2,18.629989624023438,23.754989624023438,-19.255016326904297,-32.87501525878906,12.47998046875,0,-0.024879402361112524,1.4179590988326776,291.9200134277344,2.4929530244613223,301.0,2.1806675053192315,304.8699951171875,-0.024879402361112524
7943,2023-02-28,300.25,300.6700134277344,295.17999267578125,296.75,512900.0,0.013570498817074395,1.5299478251086391,-29.167853509664294,32.42321044249796,42.13961397864777,13.627094015770467,20.32774041094433,-14.38076606302792,-29.129733504832984,26.70803892258038,5.490020751953125,-3.588465360610826,-17.43750152587893,-45.28089995768886,10.405896905931002,-31.359200741783923,-3.5158023099739353,23.37221056814144,57.862588543713144,27.42119179742664,13.92169921590497,2,14.610000610351562,20.05999755859375,-20.697505950927734,-36.89500427246094,-0.100006103515625,1,-0.03363865479938588,2.007070707070707,296.2300109863281,1.4179590988326776,291.9200134277344,2.4929530244613223,301.0,-0.03363865479938588
7944,2023-03-01,302.3399963378906,305.57000732421875,298.92999267578125,299.8299865722656,409000.0,0.006960853748178675,-2.0812150392975997,0.7171456473214286,36.2526600708002,39.799312626755935,10.016294996345607,18.074407601878363,-15.156548390742046,-31.209990979765394,25.63771498429771,6.6400146484375,-3.7235560601581597,-14.655505371093739,-43.33212900607049,14.021118263883011,-28.993817188582113,-0.31719355360536383,17.113149548011336,71.06647159480912,36.93074650886003,14.338311817488387,3,12.520004272460938,17.970001220703125,-12.77499771118164,-29.400001525878906,-2.079986572265625,2,-0.020572869273146832,1.5299478251086391,300.25,2.007070707070707,296.2300109863281,1.4179590988326776,291.9200134277344,-0.020572869273146832
7945,2023-03-02,306.05999755859375,306.5799865722656,297.6199951171875,299.79998779296875,254200.0,0.012304032763649664,1.4547962843741378,2.4940180916253283,43.36450919615954,38.223364954026934,3.3642353216219476,13.256487952079226,-17.423668380805225,-34.874093122974614,23.769947637221062,8.959991455078125,-5.066131855758897,-9.807003784179699,-38.33182162160034,18.717814053240943,-24.06941270289002,4.455405134530622,9.72437140693745,97.06220592317494,56.66609312204032,14.262408918710323,3,3.1800079345703125,14.25,-14.302501678466797,-33.12000274658203,-4.100006103515625,3,0.009965326463105884,-2.0812150392975997,302.3399963378906,1.5299478251086391,300.25,2.007070707070707,296.2300109863281,0.009965326463105884
7946,2023-03-03,309.45001220703125,311.5299987792969,306.07000732421875,307.6199951171875,230200.0,0.011076307506630245,-1.2150099662015772,0.2923345423345423,47.475142259714914,37.26483105849889,-4.231629164321021,7.473392235774895,-19.123494975107178,-37.96965728820345,21.03774088024,5.470001220703125,-6.3798527791625474,-4.65448913574221,-29.838514833730642,20.52953656224622,-17.246501984736426,7.937523713252006,3.105833068573702,88.5020066703443,42.98749360429434,12.592012848994226,3,-6.0300140380859375,10.8599853515625,-17.692516326904297,-36.51001739501953,-5.420013427734375,4,0.02762962499820021,1.4547962843741378,306.05999755859375,-2.0812150392975997,302.3399963378906,1.5299478251086391,300.25,0.02762962499820021
7947,2023-03-06,305.80999755859375,313.7900085449219,304.0199890136719,310.2699890136719,154900.0,-0.011762851849565381,-1.4303505342468352,-2.4371310409231897,41.529129021367815,36.750543897995534,-3.5990845849399307,9.638615056135563,-13.91163957987635,-33.92435499742726,18.887023085254178,9.77001953125,-9.038370430199564,-7.04450378417971,-31.197926352614218,17.108918784254797,-19.121215068396964,5.0322075000375435,-16.92999267578125,57.1198055797433,10.593057335062284,12.076711284217255,3,-4.4749908447265625,14.5,-14.052501678466797,-26.80999755859375,-4.399993896484375,0,0.01909681300321675,-1.2150099662015772,309.45001220703125,1.4547962843741378,306.05999755859375,-2.0812150392975997,302.3399963378906,0.01909681300321675
7948,2023-03-07,302.1600036621094,306.1099853515625,301.8599853515625,305.4200134277344,182600.0,-0.011935495652934058,-1.2020460762455925,0.7309452940572719,39.755610741495886,36.8217345045135,-0.7910296334900977,12.13558385377172,-8.818768240966733,-29.74902544216718,17.073099127578544,4.25,-12.588683086754713,-9.567497253417969,-33.496100296861016,14.361105790025078,-21.53179877513952,2.3968042683035833,-12.781798706054701,28.076714748640676,-17.88950763377646,11.964301521721527,3,-0.8249969482421875,18.149993896484375,-10.402507781982422,-21.595008850097656,4.010009765625,1,0.021677216420388,-1.4303505342468352,305.80999755859375,-1.2150099662015772,309.45001220703125,1.4547962843741378,306.05999755859375,0.021677216420388
7949,2023-03-08,307.07000732421875,307.3699951171875,301.5,303.2699890136719,186100.0,0.0162496809723367,1.6681832999257866,-1.1656462967123493,37.15721756117954,37.899172124236685,-5.985592007405728,5.61706026139683,-12.091738445624571,-34.27576674951064,15.430297581183105,5.8699951171875,-15.319711928402171,-3.453494262695301,-25.62608251909603,18.719093993705428,-14.539788390895637,7.632799865505035,-17.203566296386725,58.44158540290908,16.870030317875106,11.08629412820036,3,-5.7350006103515625,13.239990234375,-15.312511444091797,-26.50501251220703,-3.990020751953125,2,-0.022535621397982708,-1.2020460762455925,302.1600036621094,-1.4303505342468352,305.80999755859375,-1.2150099662015772,309.45001220703125,-0.022535621397982708
7950,2023-03-09,296.9100036621094,309.57000732421875,296.3699951171875,307.4700012207031,351000.0,-0.03308692942903402,-1.268040480310419,-2.7789333354749073,27.564183063475895,37.75141947186078,3.948455799106398,14.252957185577657,-0.401898513073661,-23.90329170398212,13.537507142523117,13.20001220703125,-15.872634728603202,-12.18199768066404,-33.96591457746371,9.601919216135627,-23.073956129063845,-1.2900392322642347,-6.565091283935544,3.0999318523034445,-32.692617755182084,10.891958448399826,3,6.7050018310546875,23.399993896484375,-5.152507781982422,-16.345008850097656,3.54998779296875,3,0.011282900751730773,1.6681832999257866,307.07000732421875,-1.2020460762455925,302.1600036621094,-1.4303505342468352,305.80999755859375,0.011282900751730773
7951,2023-03-10,288.19000244140625,297.7099914550781,286.55999755859375,296.2300109863281,258400.0,-0.02936917285759999,1.0272772418691236,0.7613646215646043,28.30832036262295,37.092220302146075,13.503779507477361,21.85931144956737,9.68853233058303,-14.8172245124519,12.49034827799945,11.149993896484375,-15.632105448436391,-19.483499145507835,-42.85662891560918,3.889630624593508,-31.17006403055848,-7.796934260457192,25.600006103515625,5.9860603201038245,-27.93429245827963,11.68656488505067,3,11.985000610351562,30.959991455078125,9.867496490478516,-2.8750076293945312,12.44000244140625,4,0.04778093930052818,-1.268040480310419,296.9100036621094,1.6681832999257866,307.07000732421875,-1.2020460762455925,302.1600036621094,0.04778093930052818
7952,2023-03-13,284.9200134277344,291.3800048828125,278.52999877929693,284.1099853515625,265500.0,-0.011346642791110417,-1.1470350531444429,-0.10074965364103927,33.51255272554914,37.2132583335962,16.763601158313236,24.118073785260037,14.453318569108887,-11.292750111451767,12.06421941669106,12.850006103515568,-13.95809564651097,-21.32648925781251,-46.61826623878733,3.965287723162305,-33.97237774829989,-8.680600767325132,28.32539489746091,20.58638173114439,-16.64740882426106,12.645888490487396,3,11.239990234375,24.764984130859375,26.967483520507812,11.454978942871094,7.839996337890625,0,0.06707140408165624,1.0272772418691236,288.19000244140625,-1.268040480310419,296.9100036621094,1.6681832999257866,307.07000732421875,0.06707140408165624
7953,2023-03-14,292.4599914550781,293.489990234375,286.8999938964844,292.489990234375,211300.0,0.026463490355183916,5.492611133661059,-0.03703424631729646,41.42599852662056,37.78807371757624,8.94283862575611,15.27492848515584,8.18194899544551,-18.567740645780418,11.46794680941405,8.569976806640625,-11.641580585313932,-12.462010192871105,-37.72714779740619,12.80312741166398,-25.094578995138647,0.17055860939643708,19.3968004882812,44.87754136929887,3.627261424873062,12.632568802267544,3,3.70001220703125,17.225006103515625,20.555007934570312,3.9150009155273438,-1.94000244140625,1,0.030602518185486538,-1.1470350531444429,284.9200134277344,1.0272772418691236,288.19000244140625,-1.268040480310419,296.9100036621094,0.030602518185486538
7954,2023-03-15,287.739990234375,287.94000244140625,282.4599914550781,284.989990234375,272900.0,-0.016138963819357532,2.479345088161209,-91.6703967446592,40.945086676291815,37.5192489931465,12.710700541546657,18.500354691542157,14.177974115647544,-13.552740613083813,10.717660187946146,10.0,-10.314625845130308,-15.631010437011696,-41.12682253192895,9.86480165790556,-28.378916484470324,-2.8831043895530684,22.783729982421846,29.67135605568264,-14.613133300216592,12.74790604745864,3,8.420013427734375,21.94500732421875,25.992507934570312,8.635002136230469,0.160003662109375,2,0.06405096204509997,5.492611133661059,292.4599914550781,-1.1470350531444429,284.9200134277344,1.0272772418691236,288.19000244140625,0.06405096204509997
7955,2023-03-16,294.92999267578125,296.3999938964844,284.8299865722656,286.9200134277344,333400.0,0.024987845573879897,1.1132468806523805,2.9127197265625,52.109897528858646,38.034221800829144,4.219613401994252,9.257627790694471,8.251670882453027,-20.33539911561695,9.38606946523674,11.57000732421875,-8.917650072243873,-6.836508178710915,-29.998003614577215,16.324987257155385,-18.417255896644065,4.744239539222235,14.313978683515586,85.50573597034156,35.053492349417695,11.580747717933157,3,1.230010986328125,14.7550048828125,20.35500717163086,1.4449996948242188,-6.739990234375,3,0.02763365577892829,2.479345088161209,287.739990234375,5.492611133661059,292.4599914550781,-1.1470350531444429,284.9200134277344,0.02763365577892829
7956,2023-03-17,288.7099914550781,294.29998779296875,287.1499938964844,294.04998779296875,461500.0,-0.02108975477289221,1.4486295822120032,-0.6666679366482392,44.866179318712895,38.40500516720081,8.033012170925247,12.600798982340166,15.599206002393089,-13.848823767398471,7.268447794537973,7.779998779296875,-8.291394434637084,-10.820008850097679,-29.26128793121154,7.621270231016183,-20.04064839065461,-1.599369309540748,19.305421001018715,56.96695835126463,3.1924218845015844,9.220639540556936,3,5.3400115966796875,20.975006103515625,27.457504272460938,7.665000915527344,-4.6099853515625,4,0.04069827975395257,1.1132468806523805,294.92999267578125,2.479345088161209,287.739990234375,5.492611133661059,292.4599914550781,0.04069827975395257
7957,2023-03-20,290.8399963378906,291.6400146484375,285.489990234375,289.8699951171875,232300.0,0.007377662518977646,3.785940746897821,-0.18164829324326642,43.40574431874805,38.81057556467328,3.97412002861023,8.4017546191198,14.739190040814378,-15.739954176648894,6.5626354120410655,6.1500244140625,-8.73179773634513,-7.103004455566406,-22.38441132270401,8.178402411571199,-14.74370788913518,0.5376989780023678,15.995999571134234,60.1148021174029,6.5741055848005345,7.640703433568793,3,3.2100067138671875,18.845001220703125,25.327499389648438,5.534996032714844,-10.419982910156193,0,0.03366114931987574,1.4486295822120032,288.7099914550781,1.1132468806523805,294.92999267578125,2.479345088161209,287.739990234375,0.03366114931987574
7958,2023-03-21,294.42999267578125,296.04998779296875,291.0199890136719,294.8900146484375,160500.0,0.012343544158623487,2.618745471710541,-0.4742488595249331,44.57103431750595,39.63433298204288,-0.9249595498384906,4.028292949406932,12.05638397820428,-19.20924399035937,6.003544241471911,5.209991455078125,-9.85414502392598,-2.8845077514648665,-17.621774279672138,11.852758776742405,-10.25314101556853,4.484125512638798,11.273763348054501,85.86799945707618,33.117210514754106,7.368633264103642,3,-0.3799896240234375,15.2550048828125,21.737503051757812,1.9449996948242188,-10.30999755859375,1,-0.00567191845837256,3.785940746897821,290.8399963378906,1.4486295822120032,288.7099914550781,1.1132468806523805,294.92999267578125,-0.00567191845837256
7959,2023-03-22,288.1099853515625,298.7799987792969,287.8599853515625,292.3299865722656,362700.0,-0.021465229363294425,-3.6271231371027706,9.173477510946,38.10469893777004,40.805501412519995,2.7074515408302773,9.516203641270522,19.039610399239905,-12.781701329005273,5.808656145172284,10.920013427734375,-10.416721731759424,-8.366514587402321,-23.200551329675704,6.467522154871062,-15.783532958539013,-0.9494962162656293,16.506820382491696,23.51251547753952,-22.656915055520333,7.417018371136678,3,0.545013427734375,21.57501220703125,31.025009155273438,8.265007019042969,-0.079986572265625,2,0.008364873779604043,2.618745471710541,294.42999267578125,3.785940746897821,290.8399963378906,1.4486295822120032,288.7099914550781,0.008364873779604043
7960,2023-03-23,288.75,295.9200134277344,285.8699951171875,290.05999755859375,244700.0,0.0022214247370029305,-1.8430008201320844,0.31042587195637866,35.76340527420899,41.63384418047401,0.8808443859381896,8.338935944176683,18.837628809207786,-13.343058203556893,6.157904610382335,10.050018310546875,-10.571657156362392,-7.1139999389648665,-22.171536554035697,7.943536676105964,-14.642768246500282,0.4147683685705488,14.823333455863917,24.5297793045487,-15.612154073598159,7.528768307535403,3,-0.095001220703125,20.93499755859375,32.962493896484375,7.624992370605469,-1.29998779296875,3,-0.002943744081439381,-3.6271231371027706,288.1099853515625,2.618745471710541,294.42999267578125,3.785940746897821,290.8399963378906,-0.002943744081439381
7961,2023-03-24,288.7300109863281,289.2900085449219,283.07000732421875,286.5799865722656,322000.0,-6.922602137449108e-05,2.8042593698671046,-1.6412430694683875,37.637529029918106,42.09217488095945,1.1013029113759103,8.545833705659675,18.88986972304417,-13.446671425706313,6.549871917312815,6.220001220703125,-10.991830611569583,-6.974488830566429,-22.27357483931189,8.324597178179033,-14.62403183493916,0.6750541738063021,13.841589082473092,36.02805054537331,-1.8850705152415586,7.649543004372726,3,1.889984130859375,20.954986572265625,30.474990844726562,7.644981384277344,-33.290008544921875,4,-0.0018702889355947105,-1.8430008201320844,288.75,-3.6271231371027706,288.1099853515625,2.618745471710541,294.42999267578125,-0.0018702889355947105
7962,2023-03-27,288.8599853515625,292.8599853515625,285.92999267578125,290.8699951171875,231900.0,0.00045015883451249294,1.313857754228653,-0.9348776471924147,39.85660082606042,41.91779735867498,1.7757241341930694,8.258840410488915,19.013218295502327,-13.624424115077204,6.909237889669198,6.92999267578125,-9.686225099841522,-6.47601318359375,-22.07392132757451,9.12189496038701,-14.274967255584102,1.3229408883966016,12.74995066565856,36.85538622920248,-2.2068819015612746,7.79895407199038,3,1.760009765625,15.20501708984375,33.19251251220703,7.515007019042969,-30.3599853515625,0,-0.016478499928793022,2.8042593698671046,288.7300109863281,-1.8430008201320844,288.75,-3.6271231371027706,288.1099853515625,-0.016478499928793022
7963,2023-03-28,290.1499938964844,291.5299987792969,286.5199890136719,287.760009765625,177100.0,0.004465861006507588,-1.0574880468226167,-1.189041054293696,36.34160389308693,41.406299271652216,0.1381066236348829,6.506984537519202,17.974178732182565,-14.23795041098856,7.430101239455366,5.010009765625,-7.7836439449716295,-4.681004333496105,-20.263023223530354,10.901014556538144,-12.472013778513258,3.1100051115210476,10.536744631219733,45.066775449945126,8.106557740617475,7.791009445017137,3,0.7750091552734375,8.095001220703125,31.902503967285156,6.224998474121094,-25.149993896484375,1,-0.03353431216070013,1.313857754228653,288.8599853515625,2.8042593698671046,288.7300109863281,-1.8430008201320844,288.75,-0.03353431216070013
7964,2023-03-29,296.1199951171875,297.0,291.4800109863281,293.80999755859375,214700.0,0.020575569003227434,1.712520432494039,0.9665325927344698,49.316009556366666,41.095867274708674,-5.049155513189305,0.04964937376388434,12.333562242537482,-19.453640839603622,7.453599171729229,6.850006103515625,-6.151623195740797,1.5999969482421648,-13.594453388404702,16.79444728488903,-5.99722822008124,9.19722211656557,3.680473820580346,93.68266083626533,50.273129453155406,7.597225168323428,3,-5.1949920654296875,0.040008544921875,25.042503356933594,0.25499725341796875,-22.32000732421875,2,-0.040524112514763067,-1.0574880468226167,290.1499938964844,1.313857754228653,288.8599853515625,2.8042593698671046,288.7300109863281,-0.040524112514763067
7965,2023-03-30,309.1099853515625,309.29998779296875,300.94000244140625,301.9100036621094,302600.0,0.043867318818623824,1.2058047918319035,3.1168784844241286,66.86552475802921,43.54023899018826,-17.674888232195656,-13.38645832789183,-0.2647321945195813,-31.467052481306553,7.955191658213054,13.17999267578125,-5.277790981455041,14.437487792968739,-1.2962827505730843,30.17125833651056,6.570602521197827,22.30437306473965,-30.579986572265568,99.27562873471211,49.02005820925515,7.866885271770915,3,-12.92498779296875,-12.949981689453125,11.050010681152344,-12.734992980957031,-31.25,3,-0.06819574769896408,1.712520432494039,296.1199951171875,-1.0574880468226167,290.1499938964844,1.313857754228653,288.8599853515625,-0.06819574769896408
7966,2023-03-31,318.0,318.8500061035156,310.0,310.0,373400.0,0.028760037105648895,-1.2125015258789062,1.1111139368199756,74.45298220965545,46.98993208917797,-24.55545197778116,-22.770544312128663,-8.367333679678381,-39.37061252276101,8.365156254673398,9.740020751953125,-3.671399592830653,22.900003051757835,5.141315866335788,40.65869023717988,14.020659459046783,31.779346644468887,-38.85460144042963,97.41796550180166,41.616242854364046,8.879343592711031,3,-17.039993286132812,-19.30999755859375,0.44499969482421875,-21.62500762939453,-47.83999633789057,4,-0.09606914400304634,1.2058047918319035,309.1099853515625,1.712520432494039,296.1199951171875,-1.0574880468226167,290.1499938964844,-0.09606914400304634
7967,2023-04-03,311.6499938964844,316.2300109863281,307.3999938964844,315.1300048828125,199800.0,-0.01996857265256491,2.109148251425133,-0.4350013732910156,64.43942732592583,49.19753131233574,-16.699217401924898,-16.82311740104717,-1.5876022516504236,-32.153671617291025,8.541654279784142,10.600006103515625,-3.6684627968966197,16.25799713134768,-2.4108912473805617,34.92688551007592,6.923552941983587,25.59244132071177,-30.916411035156216,77.72963686649864,19.69734143713979,9.334444189364115,4,-10.689987182617188,-12.959991455078125,5.160003662109375,-15.275001525878906,-39.88000488281244,0,-0.1803625623485443,-1.2125015258789062,318.0,1.2058047918319035,309.1099853515625,1.712520432494039,296.1199951171875,-0.1803625623485443
7968,2023-04-04,308.7099914550781,312.1199951171875,303.44000244140625,312.1199951171875,347400.0,-0.009433667572548599,4.0908993278980486,0.9798830163198372,66.21307937730374,52.320684694506156,-12.874463837616418,-14.089628730342724,1.0885299757641178,-28.32772511985047,8.77618731687218,8.67999267578125,-2.542637285103865,12.990495300292991,-6.394377078159096,32.37536767874508,3.298059111066948,22.682931489519035,-26.451751664062442,62.952077247284976,1.2772772201152094,9.692436189226035,4,-7.7499847412109375,-10.019989013671875,8.712509155273438,-12.334999084472656,-43.42999267578119,1,-0.1626445299629521,2.109148251425133,311.6499938964844,-1.2125015258789062,318.0,1.2058047918319035,309.1099853515625,-0.1626445299629521
7969,2023-04-05,300.1499938964844,308.4800109863281,299.05999755859375,308.4800109863281,185400.0,-0.02772828154426399,1.2617032657038811,2.4428176375303163,53.952150624838545,54.34165640013166,-2.7122022722793986,-6.402923989529654,9.527336950403708,-18.798500624244127,8.776554627109107,9.649993896484375,-1.5640647523673579,4.77649841308596,-13.992591201164714,23.545588027336635,-4.608046394039377,14.161043220211297,-16.42808345296868,5.507811355494935,-50.9568591319551,9.384544807125328,4,0.8100128173828125,-1.459991455078125,17.43500518798828,-3.7750015258789062,-33.98999023437494,2,-0.11710809465685645,4.0908993278980486,308.7099914550781,2.109148251425133,311.6499938964844,-1.2125015258789062,318.0,-0.11710809465685645
7970,2023-04-06,300.260009765625,303.1300048828125,294.79998779296875,297.2799987792969,184400.0,0.0003665363031077895,-1.0982323707908785,-0.35774368217821056,59.6362538299724,56.78595915569325,-1.137437316132548,-6.586806579374638,9.279112953672382,-18.352578056058178,9.098811619986868,8.33001708984375,-0.8773120756036406,4.719013977050793,-14.167238226487711,23.605266180589297,-4.724112124718431,14.162140078820016,-15.132975495709331,22.70277678026472,-32.306313275709,9.44312610176924,4,2.1299896240234375,-1.57000732421875,17.324989318847656,-3.8850173950195312,-29.55999755859375,3,-0.08812369650327478,1.2617032657038811,300.1499938964844,4.0908993278980486,308.7099914550781,2.109148251425133,311.6499938964844,-0.08812369650327478
7971,2023-04-10,301.9599914550781,302.1499938964844,296.7200012207031,297.32000732421875,142800.0,0.005661698641720836,1.1633484300434664,1.557035914346281,59.344533711922274,58.95128503190011,-0.8531019086664742,-7.591501436643227,7.435261565715791,-19.64012490925188,9.14223479756196,5.42999267578125,1.046736348531283,5.730496215820324,-13.030974679322014,24.491967110962662,-3.650239231750845,15.111231663391493,-15.484038311818438,33.4110868546707,-20.08665264145354,9.380735447571176,4,0.725006103515625,-3.269989013671875,12.815010070800781,-5.584999084472656,-35.579986572265625,0,-0.07981191808684007,-1.0982323707908785,300.260009765625,1.2617032657038811,300.1499938964844,4.0908993278980486,308.7099914550781,-0.07981191808684007
7972,2023-04-11,304.0299987792969,306.70001220703125,301.9800109863281,304.20001220703125,138800.0,0.0068552370605252655,-1.2107790936184506,-0.03664095025749295,58.27872049367095,61.388742431965,-0.6089868746658453,-8.597213918808507,5.054524296484772,-21.091304485930834,8.750350362238416,4.740020751953125,3.305920521904227,6.845004272460926,-11.43152455169053,25.12153309661238,-2.2932601396148016,15.983268684536654,-16.259083517626948,53.291033967530154,3.7273089096493663,9.138264412075722,4,1.135009765625,-5.339996337890625,7.834999084472656,-7.655006408691406,-32.35998535156244,1,-0.11140346430673942,1.1633484300434664,301.9599914550781,-1.0982323707908785,300.260009765625,1.2617032657038811,300.1499938964844,-0.11140346430673942
7973,2023-04-12,301.4100036621094,307.0799865722656,300.5,306.2300109863281,130400.0,-0.008617554608778666,1.0184136375125208,28.35074492909711,62.25130675170509,62.82599767589149,4.219987686763943,-5.557250175438412,7.58709857753729,-18.023021770586354,8.474766292083382,6.579986572265625,5.451751136905273,3.7775085449218864,-14.450114018146053,22.005131107989826,-5.336302736612083,12.891319826455856,-12.395924766765631,48.31874753216275,-4.35272603567288,9.11381128153398,4,5.4149932861328125,-2.720001220703125,9.412498474121094,-5.035011291503906,-22.080017089843807,2,-0.09833785968718178,-1.2107790936184506,304.0299987792969,1.1633484300434664,301.9599914550781,-1.0982323707908785,300.260009765625,-0.09833785968718178
7974,2023-04-13,306.1700134277344,306.3599853515625,300.5899963378906,302.8299865722656,160400.0,0.015792474396308043,2.1021690621513422,-0.692950576794013,64.91439661672896,62.609205660191456,1.1571835542986264,-9.344849742941904,2.5626763377743487,-22.252057360807726,7.868772155594684,5.769989013671875,7.64986559074265,7.616017150878918,-10.367682156719013,25.59971645847685,-1.3758325029200478,16.607866804677883,-15.962497444063729,92.58979450335619,34.85665019751498,8.991849653798972,4,0.6549835205078125,-7.480010986328125,4.652488708496094,-9.795021057128906,-25.370025634765625,3,-0.13355329671463323,1.0184136375125208,301.4100036621094,-1.2107790936184506,304.0299987792969,1.1633484300434664,301.9599914550781,-0.13355329671463323
7975,2023-04-14,303.0799865722656,307.3299865722656,299.7699890136719,303.9200134277344,158400.0,-0.01009251958045887,-1.0268030272039272,-0.25150302432249694,61.672334615861985,61.18913370532553,3.6899396454504085,-5.916269823744869,4.945570213431324,-18.590623323590194,8.018620192029505,7.55999755859375,10.09380353239277,4.118490600585915,-13.888782256216757,22.125763457388587,-4.88514582781545,13.12212702898728,-11.726770983801202,59.943394272696935,-0.5131857929126866,9.003636428401348,4,2.4350128173828125,-4.389984130859375,7.742515563964844,-6.704994201660156,-22.949981689453125,4,-0.12181597118209286,2.1021690621513422,306.1700134277344,1.0184136375125208,301.4100036621094,-1.2107790936184506,304.0299987792969,-0.12181597118209286
7976,2023-04-17,300.4599914550781,304.3500061035156,299.3500061035156,302.9100036621094,163900.0,-0.008644566560856659,-1.141335459333708,2.916587953207876,59.068164934110044,60.59232677290155,3.9786281702876067,-2.4989836392255143,6.2953446002566125,-15.424462694825763,8.159446464021745,5.0,11.176233786971864,0.9109954833984375,-16.44286305081897,18.264854017615846,-7.7659337837102385,9.587924750507113,-8.00690424601163,13.90962491586612,-47.48621726340366,8.6769292671087,4,3.0,-1.769989013671875,11.502510070800781,-4.084999084472656,-29.239990234375057,0,-0.09904805995608335,-1.0268030272039272,303.0799865722656,2.1021690621513422,306.1700134277344,1.0184136375125208,301.4100036621094,-0.09904805995608335
7977,2023-04-18,300.6300048828125,304.5,299.07000732421875,303.0199890136719,149300.0,0.0005658438147155831,1.0299014882293551,0.975498866495603,58.33863893862641,59.717388946381845,2.32560134640903,-2.0005157601871133,5.278682009526278,-15.056147547444539,8.163976941372933,5.42999267578125,9.954992993011501,0.5915084838867415,-16.27342006403478,17.456437031808264,-7.84095579007402,9.023972757847503,-7.12104091796806,18.886216438892646,-42.733789690710864,8.432464273960775,4,1.0099945068359375,-1.94000244140625,9.032493591308594,-2.3800125122070312,-39.239990234375,1,-0.11392741723618327,-1.141335459333708,300.4599914550781,-1.0268030272039272,303.0799865722656,2.1021690621513422,306.1700134277344,-0.11392741723618327
7978,2023-04-19,292.760009765625,297.8999938964844,291.8800048828125,297.8999938964844,250900.0,-0.026178342112775033,1.3424154084558888,2.150635255059695,47.40501800224568,58.98992976609375,8.599486940936401,6.048039740611102,12.390095086871156,-6.752789032213116,8.480536444737517,8.75,6.964917917423634,-7.194987487792957,-24.192846377191017,9.802871401605103,-15.693916932492016,1.303941956906101,26.089996337890625,5.695831234630085,-49.72583193507317,8.498929444699037,4,6.8449859619140625,7.894989013671875,10.162490844726562,6.17498779296875,-33.07000732421875,2,-0.07203851494189595,1.0299014882293551,300.6300048828125,-1.141335459333708,300.4599914550781,-1.0268030272039272,303.0799865722656,-0.07203851494189595
7979,2023-04-20,290.5199890136719,293.4800109863281,288.0299987792969,289.1700134277344,220700.0,-0.007651389114744278,-2.002757507482261,-0.26264197545524176,32.78387833232625,56.00633248857751,10.426270413127213,8.936023951897255,13.621930242972496,-4.241475455409386,8.688979779889678,5.45001220703125,5.052385899540241,-9.555508422851574,-26.230916727234103,7.119899881530955,-17.893212575042867,-1.217804270660281,27.79061706542967,12.901511965111903,-35.445606330054495,8.33770415219127,4,7.160003662109375,10.135009765625,12.402511596679688,8.415008544921875,-25.799987792968807,3,-0.03851715153713464,1.3424154084558888,292.760009765625,1.0299014882293551,300.6300048828125,-1.141335459333708,300.4599914550781,-0.03851715153713464
7980,2023-04-21,287.8999938964844,289.94000244140625,285.0,289.9200134277344,302600.0,-0.009018295526178721,3.796124559272318,-1.4963378243964192,18.461895604694277,51.46381714332996,12.41409217166796,12.109957471361554,15.363362854286038,-1.382467547310057,8.848136465136736,5.519989013671875,3.020385351355685,-12.133003234863281,-28.93381003760743,4.667803567880867,-20.533406636235384,-3.7325998334911787,29.199387890624962,14.871763571714745,-26.141800426159215,8.400403401372076,4,8.264999389648438,13.060012817382812,15.022506713867188,12.470001220703125,-20.119995117187443,4,-0.024661362466261383,-2.002757507482261,290.5199890136719,1.3424154084558888,292.760009765625,1.0299014882293551,300.6300048828125,-0.024661362466261383
7981,2023-04-24,288.19000244140625,290.3299865722656,286.3800048828125,288.3399963378906,244300.0,0.0010073239009034118,-1.0954871089165015,0.07425368624607204,21.843548941226288,47.415464748613886,11.13652229827153,12.413884862896339,14.469544558098335,-1.3830457768801239,8.76390875604938,3.949981689453125,2.5031696456235295,-11.815994262695312,-28.694839420122605,5.06285089473198,-20.255416841408987,-3.3765716839816378,26.983416438476524,16.35898687900641,-19.183638423516648,8.439422578713655,4,7.9749908447265625,12.770004272460938,14.732498168945312,13.439994812011719,-25.6199951171875,0,-0.02796765151571312,3.796124559272318,287.8999938964844,-2.002757507482261,290.5199890136719,1.3424154084558888,292.760009765625,-0.02796765151571312
7982,2023-04-25,284.1000061035156,293.4800109863281,283.9599914550781,290.3399963378906,297700.0,-0.014192013266394188,-1.9202426421028982,41.601627670396745,21.25677216994582,42.86051646175175,13.524377973733465,17.00062193387913,17.995693533052986,3.0103443681781528,8.897157826682008,9.52001953125,1.4193331769942574,-15.667991638183594,-33.324881234764916,1.9888979583977289,-24.496436436474255,-6.839546839892932,29.263007643574156,1.0044090668277925,-29.787589611129103,8.828444798290656,4,11.54498291015625,16.860000610351562,17.767494201660156,19.114990234375,-17.899993896484375,1,-0.04533616545618646,-1.0954871089165015,288.19000244140625,3.796124559272318,287.8999938964844,-2.002757507482261,290.5199890136719,-0.04533616545618646
7983,2023-04-26,280.42001342773443,286.2799987792969,279.58999633789057,284.8999938964844,214900.0,-0.012953159439357154,-1.1791486908288218,0.717946711530176,23.991625981983987,38.313541946780084,15.548963727967475,20.990486724675122,20.880464842476215,6.920165788953852,9.20066350172869,6.690002441406307,0.040992449583086454,-18.8614852905273,-38.09956259145696,0.3765920104023621,-28.4805239409921,-9.242446640062496,30.59075853599444,5.975638693348892,-26.857383769019734,9.61903865046483,4,13.039978027343693,18.799987792968693,21.44748687744135,22.794982910156193,-2.410003662109432,2,-0.06786248437364495,-1.9202426421028982,284.1000061035156,-1.0954871089165015,288.19000244140625,3.796124559272318,287.8999938964844,-0.06786248437364495
7984,2023-04-27,284.1199951171875,285.0400085449219,278.20999145507807,283.510009765625,234300.0,0.01319442804465365,4.575496375277194,-0.1361580381471407,30.563575317817723,34.85701313588628,9.378507902422484,17.228725822511876,16.417985438965502,3.4971732250274954,10.071166176087523,6.830017089843807,-1.4413857415001416,-14.561503601074207,-34.930046287488665,5.80703908534025,-24.745774944281436,-4.377232257866979,23.748699283957535,38.703314360630806,4.399321887011773,10.184271343207236,4,7.2350006103515625,14.410003662109375,17.74750518798828,19.095001220703125,-15.010009765625,3,-0.08598477085607759,-1.1791486908288218,280.42001342773443,-1.9202426421028982,284.1000061035156,-1.0954871089165015,288.19000244140625,-0.08598477085607759
7985,2023-04-28,288.0299987792969,289.9700012207031,282.6199951171875,284.239990234375,428100.0,0.013761803918434845,-1.0910405063401039,6.213277966780068,34.07274244807546,32.07974397077132,3.4745416933747038,12.288528090879367,11.508913036599665,-0.20673401013920056,9.689861336625322,7.350006103515625,-2.9934588986099016,-9.597500610351574,-29.875313732573602,10.680312511870454,-19.736407171462588,0.5414059507594402,16.27965126832015,64.30906852556532,28.65731646117665,10.138906561111016,4,3.3249969482421875,10.5,11.139999389648438,19.444992065429688,-17.929992675781307,4,-0.08092906175531778,4.575496375277194,284.1199951171875,-1.1791486908288218,280.42001342773443,-1.9202426421028982,284.1000061035156,-0.08092906175531778
7986,2023-05-01,287.45001220703125,290.3399963378906,286.489990234375,287.1700134277344,407500.0,-0.0020136325199585636,-3.6950000930388343,0.07387813931766392,30.37407856683045,28.972570596127326,2.251786856715796,11.027838993383227,10.85552485445669,0.7865996504094142,8.581609334868268,3.850006103515625,-5.329942522501597,-8.649987792968773,-26.97471066942518,9.674735083487633,-17.812349231197004,0.5123736452594585,13.72767880948112,60.510864004093136,25.97128753991028,9.162361438228212,5,0.60498046875,11.079986572265625,11.719985961914062,25.179977416992188,-9.890014648437557,0,-0.06842933585811539,-1.0910405063401039,288.0299987792969,4.575496375277194,284.1199951171875,-1.1791486908288218,280.42001342773443,-0.06842933585811539
7987,2023-05-02,255.44000244140625,269.010009765625,245.75,251.44000244140625,1327100.0,-0.11135852637421462,-2.0247077218575633,14.285776566757493,17.911504605753336,25.69551355207262,30.37134837027355,40.69739706497444,41.58487557462013,33.14920659708025,8.737296190177227,41.70001220703125,-8.256039837975322,-37.84949798583983,-62.337877226378225,-13.36111874530144,-50.09368760610903,-25.605308365570636,42.98156462773403,21.731337154589784,-10.608172080833345,12.244189620269188,5,14.175003051757812,26.860000610351562,44.712493896484375,58.93499755859375,22.589996337890682,1,0.0279126402077452,-3.6950000930388343,287.45001220703125,-1.0910405063401039,288.0299987792969,4.575496375277194,284.1199951171875,0.0279126402077452
7988,2023-05-03,258.5,265.3599853515625,254.8999938964844,255.4499969482422,710000.0,0.011979320111757508,-4.040948616600846,0.7625007629394531,15.915917619585997,23.821295695101483,24.518924383961917,35.50319061910761,37.75563837212195,30.489844945047423,9.304769173718054,10.459991455078097,-11.017978585984054,-32.27900085449221,-60.1695729043596,-4.388428804624823,-46.224286879425904,-18.333714829558517,32.54754767946065,28.59385747283771,3.715506908252191,13.945286024933692,5,11.115005493164062,23.800003051757812,38.842498779296875,56.63499450683594,16.160003662109432,2,0.02978728126511121,-2.0247077218575633,255.44000244140625,-3.6950000930388343,287.45001220703125,-1.0910405063401039,288.0299987792969,0.02978728126511121
7989,2023-05-04,265.0,265.70999145507807,255.0,256.20001220703125,551700.0,0.025145067698259194,1.0958947469004685,2.8852390124321485,24.03873161049512,24.440944140190467,15.665629950532207,27.65258353736192,30.614736170393144,24.427874343572626,10.317709574503214,10.709991455078068,-13.835448922809633,-24.02150115966799,-53.792254433887706,5.749252114551723,-38.90687779677785,-9.136124522558134,19.705891004336138,43.17111814526478,21.789378816347615,14.885376637109863,5,4.6150054931640625,17.300003051757812,29.584999084472656,50.13499450683594,14.989990234375,3,0.04909437647405657,-4.040948616600846,258.5,-2.0247077218575633,255.44000244140625,-3.6950000930388343,287.45001220703125,0.04909437647405657
7990,2023-05-05,273.79998779296875,275.33999633789057,263.8599853515625,269.10000610351557,486300.0,0.03320750110554238,1.9511600996332683,0.5340895692160504,33.23691691058599,25.706873914563758,5.202297799606981,17.67483562481499,21.387649384906467,16.14340956923735,11.395198809849848,11.480010986328068,-15.203986787297822,-13.898512268066384,-43.91709623232168,16.120071696188916,-28.907804250194033,1.110779714061266,5.452078470760341,62.90645906407734,38.903248265701016,15.00929198212765,5,-4.1849822998046875,8.500015258789062,19.742515563964844,41.33500671386719,9.59002685546875,4,-0.017129301134054642,1.0958947469004685,265.0,-4.040948616600846,258.5,-2.0247077218575633,255.44000244140625,-0.017129301134054642
7991,2023-05-08,277.8599853515625,278.1400146484375,271.76998901367193,274.0,384100.0,0.014828333599721244,1.8823358833438943,0.8212766786356542,36.350541384425,27.383959382839222,-0.5331793716204629,12.349939650033889,17.2316443948273,12.521595723333576,12.425657920160386,6.370025634765568,-15.482254502798924,-8.633514404296875,-38.172654506833624,20.905625698239874,-23.40308445556525,6.136055646971499,-32.1099853515625,99.1354455997799,71.40807217450217,14.76957005126836,5,-9.814987182617188,4.4400177001953125,18.312515258789062,37.27500915527344,2.52001953125,0,-0.027927660178303837,1.9511600996332683,273.79998779296875,1.0958947469004685,265.0,-4.040948616600846,258.5,-0.027927660178303837
7992,2023-05-09,270.16000366210943,278.16000366210943,268.97000122070307,275.0,432900.0,-0.027711732870462247,-1.5457066170720797,-1.253889820056277,36.424785535452884,28.76542155544688,5.566881155631279,18.321727515525993,24.60521936633245,20.536884749166063,13.173442378231648,9.190002441406364,-15.115254360788356,-14.63999633789058,-43.827445907041636,14.547453231260505,-29.233721122466136,-0.046271553315023084,-23.76220336914068,65.60620532574816,33.64237607617643,14.593724784575539,5,-2.1150054931641193,10.83000183105463,29.665000915527287,44.974990844726506,14.389984130859318,1,0.027391152636122573,1.8823358833438943,277.8599853515625,1.9511600996332683,273.79998779296875,1.0958947469004685,265.0,0.027391152636122573
7993,2023-05-10,271.76998901367193,274.85000610351557,267.64999389648443,272.20999145507807,257400.0,0.005959377145908329,1.5174728170982956,0.09090966411720552,38.65148457939197,29.66407814006624,2.9065037301722896,15.154300673400371,22.551209579189504,19.283031460432994,14.143781175963607,7.200012207031136,-15.222647912957768,-11.54801025390617,-40.18924552534588,17.09322501753354,-25.868627889626055,2.772607381813714,-24.10170058593755,72.40926753871034,36.46303047306975,14.320617635719861,5,-3.7249908447266193,7.165008544921818,28.055015563964787,43.365005493164006,10.630004882812443,2,0.023034220181353815,-1.5457066170720797,270.16000366210943,1.8823358833438943,277.8599853515625,1.9511600996332683,273.79998779296875,0.023034220181353815
7994,2023-05-11,265.27999877929693,270.26998901367193,264.17001342773443,269.33999633789057,349400.0,-0.02388045220860835,1.0608085119544313,9.227215980027095,36.92182227658241,29.980642565455906,7.200171321314144,19.419492114984962,28.44522916541274,26.26204678691107,15.24635628169088,7.5999755859375,-15.196545152285353,-15.993499755859318,-43.58479108003246,11.597791568313824,-29.789145417945917,-2.197854093772719,-16.39204174218756,9.93015111517099,-27.497046851319023,13.795645662086573,5,2.7649993896483807,11.83500671386713,34.54500579833979,49.854995727539006,12.269989013671818,3,0.03535888467270509,1.5174728170982956,271.76998901367193,-1.5457066170720797,270.16000366210943,1.8823358833438943,277.8599853515625,0.03535888467270509
7995,2023-05-12,266.16000366210943,268.83999633789057,262.3099975585937,267.1400146484375,221500.0,0.0033172681199558074,1.9817520536778852,0.241382161487688,37.349247679810134,30.75566135578698,3.231489409296273,16.47647303981097,26.847266638499093,25.914999138312453,16.356713434668663,6.529998779296875,-15.248809036385353,-13.267495727539028,-39.62862139356008,13.093629938482024,-26.448058560549555,-0.08693289452850195,-16.101164760000046,24.29024997448901,-15.149173367504634,13.180562833010521,5,-4.205001831054744,10.37998962402338,33.66500091552729,48.974990844726506,4.720001220703068,4,0.05196117516523158,1.0608085119544313,265.27999877929693,1.5174728170982956,271.76998901367193,-1.5457066170720797,270.16000366210943,0.05196117516523158
7996,2023-05-15,270.70001220703125,272.8699951171875,264.66000366210943,265.8800048828125,235700.0,0.017057440947007896,-1.261702592729616,-4.918319683617512,42.344604134172826,33.47045019227804,-4.396737281095568,10.111002208232094,21.51796598933271,22.02294715132274,17.402590329753988,8.209991455078068,-15.775975507467933,-7.2394882202148665,-31.907123044229706,17.428146603799973,-19.573305632222286,5.0943291917925535,-19.51712671452185,52.93382597863191,8.276026705867181,12.333817412007424,5,-4.170013427734318,5.8399810791015625,29.839988708496094,44.43498229980469,-2.790008544921818,0,0.04687847014835356,1.9817520536778852,266.16000366210943,1.0608085119544313,265.27999877929693,1.5174728170982956,271.76998901367193,0.04687847014835356
7997,2023-05-16,266.3800048828125,271.3599853515625,265.02999877929693,268.42999267578125,183700.0,-0.015958652121946804,-1.665257504111882,-0.4253080244646769,42.0371950533521,36.372814351585376,1.830838170039101,12.367616640065307,25.099555358430166,26.917441797634865,18.53909033919006,6.329986572265568,-16.97929627061893,-9.846995544433582,-32.560069947080024,12.86607885821283,-21.203532745756775,1.5095416568896098,-14.118034663519097,32.45617664165765,-16.38849319416014,11.35653720132321,5,0.1999969482421875,10.159988403320312,34.3074951171875,48.75498962402344,-2.050018310546932,1,0.05255649727222944,-1.261702592729616,270.70001220703125,1.9817520536778852,266.16000366210943,1.0608085119544313,265.27999877929693,0.05255649727222944
7998,2023-05-17,271.67001342773443,273.3800048828125,266.54000854492193,268.82000732421875,227400.0,0.019858879975804378,1.1818208366795466,-1.3902551582457776,43.064074694815645,38.486741360954326,-1.5584265804980646,5.7093055060252595,19.23504285648744,22.17959520741755,19.909081413571695,7.0,-18.021677880337506,-3.5024871826171307,-24.904081527308335,17.899107162074074,-14.203284354962705,7.198309989728443,-18.372121870728392,84.55293293856299,33.00337001751298,10.700797172345602,5,-1.4350128173828693,4.869979858398381,30.25749206542963,43.464981079101506,1.4399719238280682,2,0.047410364518057024,-1.665257504111882,266.3800048828125,-1.261702592729616,270.70001220703125,1.9817520536778852,266.16000366210943,0.047410364518057024
7999,2023-05-18,279.32998657226557,280.6199951171875,269.6300048828125,271.010009765625,360600.0,0.02819587280864444,1.016513098767817,2.919283855700272,45.347584018048096,39.83237103956123,-7.79125883393931,-2.9850218117859413,10.919441974402105,15.175102679443341,20.64757470817381,10.989990234375,-14.622194707236758,4.716986083984295,-15.550242448545191,24.984214616513782,-5.416628182280476,14.850600350249067,-25.037610531055407,92.9546219719922,41.24197808790764,10.133614266264747,5,-7.864990234374943,-2.7899932861327557,23.42751312255865,35.80500793457037,3.480010986328182,3,0.01099061136218027,1.1818208366795466,271.67001342773443,-1.665257504111882,266.3800048828125,-1.261702592729616,270.70001220703125,0.01099061136218027
8000,2023-05-19,280.79998779296875,283.8599853515625,278.02999877929693,281.29998779296875,419300.0,0.005262597255460966,1.074730120115534,-0.06009632137446901,46.47736641480518,40.957573820714586,-9.123300659906363,-5.285184776952974,9.124914331505522,14.364447846569533,20.996094786303786,5.829986572265568,-11.062911865735884,6.54198760986327,-12.98034366591952,26.06431888564603,-3.219178028028125,16.303153247754665,-24.92795460719995,84.06249751647071,32.08045682354911,9.761165637891386,5,-7.714996337890625,-4.2599945068359375,21.95751190185547,34.33500671386719,2.69000244140625,4,-0.011574074577226146,1.016513098767817,279.32998657226557,1.1818208366795466,271.67001342773443,-1.665257504111882,266.3800048828125,-0.011574074577226146
8001,2023-05-22,280.1300048828125,282.489990234375,276.83999633789057,279.70999145507807,256600.0,-0.002385979128497029,1.1984479923052938,-0.8400268554688637,69.57972333278481,44.6414557981959,-9.049057743869469,-5.533713532335412,9.737009239039423,15.652186387414417,21.452794130150675,5.649993896484432,-8.389525162256177,6.275004577636707,-12.34845720600731,24.898466361280754,-3.03672631418533,15.586735469458745,-22.018935523780215,80.19127387884684,23.375497515599413,9.311730891822021,5,-7.045013427734375,-5.0050048828125,21.972496032714844,35.00498962402344,8.54998779296875,0,-0.033020382817861904,1.074730120115534,280.79998779296875,1.016513098767817,279.32998657226557,1.1818208366795466,271.67001342773443,-0.033020382817861904
8002,2023-05-23,271.22000122070307,278.6400146484375,270.95001220703125,277.6300048828125,359600.0,-0.03180667371150325,-1.212956173129531,-15.26142556128558,59.23077911142822,46.92804407953326,0.030305997883715463,2.4895158786148954,18.589814000117883,25.200829417916395,22.52652191787665,9.17999267578125,-7.192615429918021,-1.9909988403321108,-20.00354804424245,16.02155036357823,-10.99727344228728,7.015275761623059,-11.049018582268388,27.02077911551708,-31.986611399874064,9.006274601955175,5,1.8649902343750568,3.904998779296932,29.85499572753912,43.91499328613287,24.609985351562557,1,-0.012204105684300748,1.1984479923052938,280.1300048828125,1.074730120115534,280.79998779296875,1.016513098767817,279.32998657226557,-0.012204105684300748
8003,2023-05-24,261.3900146484375,271.04000854492193,260.52999877929693,269.85000610351557,467500.0,-0.03624359017779999,-1.0648302201277888,1.3198107054269634,47.50104570247968,48.10351334907741,9.200591253342395,11.405488973199567,28.00412383438021,35.44808920038275,23.476806727356507,10.690002441406136,-6.785918708366523,-10.869485473632835,-29.28461336027874,7.54564241301307,-20.077049416955788,-1.6619215303098827,22.469970703125,3.6863110335560396,-54.95625532286225,9.207563943322953,5,10.804977416992188,10.434982299804688,38.774986267089844,53.74497985839844,34.879974365234375,2,0.01124745307422037,-1.212956173129531,271.22000122070307,1.1984479923052938,280.1300048828125,1.074730120115534,280.79998779296875,0.01124745307422037
8004,2023-05-25,259.69000244140625,264.25,257.19000244140625,264.25,356700.0,-0.0065037381375020464,2.0964918151276253,0.5390073480342151,39.167820116222714,48.30557695312325,11.202317533729229,11.785683741808668,29.412297686104807,37.57760849821318,24.417264936223543,7.05999755859375,-5.872583514354346,-11.347998046874977,-29.69141875148688,6.995422657736924,-20.519708399180956,-2.176287694568998,23.703383178710965,9.373834278116354,-46.716417973869476,9.171710352305958,5,10.834991455078125,9.925003051757812,40.43999481201172,49.9949951171875,33.160003662109375,3,0.05167693320494382,-1.0648302201277888,261.3900146484375,-1.212956173129531,271.22000122070307,1.1984479923052938,280.1300048828125,0.05167693320494382
8005,2023-05-26,264.72000122070307,265.989990234375,260.67001342773443,260.67001342773443,243500.0,0.019369243066766684,-1.627156958782353,-0.8881556932713809,40.06051811596036,48.05178961776631,6.645409045220276,5.185691921827754,23.911101770689754,32.95021081795329,25.98180322653022,6.29998779296875,-5.188322294102306,-5.152499389648483,-21.837232117564724,11.532233338267758,-13.494865753606575,3.1898669743096093,17.625249072265717,29.762855385208997,-20.019836134043228,8.342366363958114,5,5.804992675781307,4.895004272460994,34.447494506835994,44.96499633789068,26.420013427734432,4,0.06833634124536236,2.0964918151276253,259.69000244140625,-1.0648302201277888,261.3900146484375,-1.212956173129531,271.22000122070307,0.06833634124536236
8006,2023-05-30,267.77999877929693,271.82000732421875,265.29998779296875,268.01998901367193,271000.0,0.011559374223645058,-1.507693932884906,-0.059257026599353634,48.063776118217206,48.72140973608465,3.495206863026681,0.607664035589039,20.606269359340274,30.270147386699307,27.434242289102006,7.100006103515682,-3.6582342170564743,-1.109001159667912,-15.606700672484976,13.38869835314918,-8.357850916076472,6.139848596740649,13.559041599609372,49.37058420143609,1.5238017748437471,7.2488497564085455,5,2.744995117187443,1.8350067138671307,30.782501220703068,41.90499877929682,27.440002441406193,1,0.058667531281999086,-1.627156958782353,264.72000122070307,2.0964918151276253,259.69000244140625,-1.0648302201277888,261.3900146484375,0.058667531281999086
8007,2023-05-31,262.57000732421875,267.51998901367193,261.3599853515625,265.0,653500.0,-0.019456238250909252,-1.540188515409711,10.125381485249237,42.92961393320931,48.70646965146173,9.060749440072357,6.72394593400503,25.43717051212434,35.880417918080866,26.053690523507377,6.420013427734432,-2.277791290676703,-6.6754928588867415,-20.09098208843136,6.739996370657849,-13.383237473659051,0.032251755885567945,17.803071537187577,36.77377366519537,-7.636951535222629,6.7077446147723,5,7.954986572265625,7.0449981689453125,35.99249267578125,47.114990234375,43.589996337890625,2,0.0994400907310109,-1.507693932884906,267.77999877929693,-1.627156958782353,264.72000122070307,2.0964918151276253,259.69000244140625,0.0994400907310109
8008,2023-06-01,266.20001220703125,267.04998779296875,260.89999389648443,263.8800048828125,325500.0,0.01382490300322159,2.0597300457008965,-0.9547384020294879,50.73956085094019,49.305578188449736,5.110667920207618,3.9003577202936413,21.34670626139831,32.46254276480289,24.611263169667613,6.149993896484318,-1.6433654966260747,-3.4304885864257812,-15.960264759089512,9.09928758623795,-9.695376672757675,2.8343994999061124,13.245743597575085,61.5858288346169,12.284228667980813,6.264888086331867,6,4.324981689453125,1.8449859619140625,32.10248565673828,43.4849853515625,42.959991455078125,3,0.11130718635050374,-1.540188515409711,262.57000732421875,-1.507693932884906,267.77999877929693,-1.627156958782353,264.72000122070307,0.11130718635050374
8009,2023-06-02,278.010009765625,279.6099853515625,269.32998657226557,269.32998657226557,374100.0,0.04436512778748036,-1.3686569840415814,3.741377495988028,58.10201713208106,50.59720604592484,-7.717876119467235,-7.257061087589648,9.407732761127761,20.841775993281715,22.64870524289239,13.40997314453125,-0.3031953423467826,7.72900848388673,-5.134970169394421,20.59298713716788,1.2970191572461545,14.160997810527306,-20.82000732421875,91.55238670694862,37.47237451851738,6.431989326640565,6,-8.170013427734375,-9.965011596679688,18.329986572265625,31.67498779296875,37.91998291015625,4,0.06568101365645385,2.0597300457008965,266.20001220703125,-1.540188515409711,262.57000732421875,-1.507693932884906,267.77999877929693,0.06568101365645385
8010,2023-06-05,269.1099853515625,276.44000244140625,267.52999877929693,276.35000610351557,491400.0,-0.032013323626604695,1.401613891642214,-0.8341015445087723,48.97404371154288,48.30768608800907,-0.7269050328160915,1.3424107137938677,18.052070225975342,29.759210332099542,21.7577380700216,10.480010986328068,0.3886716155218437,-0.9365158081054688,-13.701001518237888,11.82796990202695,-7.318758663171707,5.445727046960769,-11.47158325195312,43.880252296159114,-9.917414004898312,6.382242855066212,6,-0.709991455078125,-1.0649871826171875,25.83251190185547,40.415008544921875,49.360015869140625,0,0.08821679626989476,-1.3686569840415814,278.010009765625,2.0597300457008965,266.20001220703125,-1.540188515409711,262.57000732421875,0.08821679626989476
8011,2023-06-06,270.10000610351557,273.64999389648443,266.5,269.1099853515625,455100.0,0.0036788703721257754,-1.302738722977673,-0.13674280583878162,52.50809131405404,47.56072077718972,-3.675858595794409,-0.2727608587936743,16.81323934568212,28.587195390316708,21.152994336227565,7.149993896484432,0.27523798977000524,0.4415039062499204,-11.783310521577278,12.666318334077118,-5.670903307663707,6.553911120163548,-12.022172338867108,49.171653707699406,-7.022955868056158,6.112407213913603,6,-1.7000122070311932,-2.0550079345702557,24.8424911499024,39.42498779296881,39.17999267578131,1,0.0778971050332311,1.401613891642214,269.1099853515625,-1.3686569840415814,278.010009765625,2.0597300457008965,266.20001220703125,0.0778971050332311
8012,2023-06-07,277.5599975585937,280.3099975585937,272.35000610351557,273.14999389648443,266300.0,0.027619367961876584,-1.6489247721328872,4.45445578126459,53.85823736866697,48.26707540676608,-11.33381715035381,-7.536329617174886,9.181803485557111,21.095158667093926,20.119432098040388,10.209991455078125,0.036548520757889946,7.531495666503872,-5.19488015007488,20.257871483082624,1.168307758214496,13.894683574793248,-19.051520762206962,85.83204801054035,31.85210267214704,6.363187908289375,6,-8.809997558593693,-12.755004882812443,15.73249816894537,31.964996337890682,31.950012207031307,2,0.06362589644561933,-1.302738722977673,270.10000610351557,1.401613891642214,269.1099853515625,-1.3686569840415814,278.010009765625,0.06362589644561933
8013,2023-06-08,278.02999877929693,278.42999267578125,272.3800048828125,276.97000122070307,366200.0,0.0016933319816880843,5.505414451663714,0.24036205858542922,49.05988753431801,49.36619400877667,-10.275823662195364,-7.919328408224885,8.500697309129748,20.584342683507145,18.943142075527057,6.04998779296875,-2.188488998349726,7.6884963989258495,-5.517123104235907,20.894115902087606,1.0856866473449713,14.291306150506728,-18.649461152421907,83.49023039560234,33.01762545716676,6.602809751580885,6,-7.539993286132869,-8.650009155273494,-2.0724945068359943,15.26499938964838,35.14001464843744,3,0.10117615007847536,-1.6489247721328872,277.5599975585937,-1.302738722977673,270.10000610351557,1.401613891642214,269.1099853515625,0.10117615007847536
8014,2023-06-09,274.66000366210943,280.57998657226557,274.32000732421875,278.33999633789057,360900.0,-0.012120976628362423,-1.8715597614581032,-3.4716991996310056,45.678502679953425,49.990414515887004,-5.094791905730119,-4.016504130300689,11.423614877706882,23.895428788233914,17.55121830505539,6.259979248046818,-3.185257754592328,3.8495010375976904,-9.2651853521553,16.96418742735068,-2.707842157278776,10.406844232474157,-14.442287637965649,57.95462673368467,11.24632520789799,6.557343194876482,6,-3.920013427734432,-5.230010986328182,1.2975006103515057,13.01499938964838,43.70999145507807,4,0.12560984322436086,5.505414451663714,278.02999877929693,-1.6489247721328872,277.5599975585937,-1.302738722977673,270.10000610351557,0.12560984322436086
8015,2023-06-12,279.989990234375,280.54998779296875,274.91000366210943,275.6099853515625,344200.0,0.01940576167333985,1.0509033203124793,-1.1902210870250645,49.90752006218006,50.1952749541051,-8.974730522703112,-8.703490811402503,5.280497615662284,18.48966564841811,15.962905647642184,5.889984130859318,-2.2754385201450873,8.487988281250011,-5.045974234026573,22.021950796526596,1.721007023611719,15.254969538888304,-18.550537977343936,95.8096811040095,51.13346425370528,6.766981257638304,6,-9.25,-9.464996337890625,-4.0324859619140625,2.3100128173828125,24.550018310546875,0,0.1283617404012245,-1.8715597614581032,274.66000366210943,5.505414451663714,278.02999877929693,-1.6489247721328872,277.5599975585937,0.1283617404012245
8016,2023-06-13,283.3900146484375,286.44000244140625,280.6099853515625,283.5199890136719,367100.0,0.012143378451552556,-1.0492032759277237,-0.02967447952955603,58.66933160926565,51.94413247366691,-11.094296897352478,-11.7041441090347,0.8034905084010688,15.173696712904189,14.995362988279984,6.45001220703125,-0.36135551600875715,11.253512573242176,-3.2754314726868756,25.782456619171228,3.9890405502776503,18.517984596206702,-20.802130332492368,78.35352316759123,30.14509247558064,7.264472022964531,6,-9.720016479492188,-11.57501220703125,-7.4325103759765625,-1.0900115966796875,23.069976806640625,1,0.1237869535233429,1.0509033203124793,279.989990234375,-1.8715597614581032,274.66000366210943,5.505414451663714,278.02999877929693,0.1237869535233429
8017,2023-06-14,280.3800048828125,285.8699951171875,279.07998657226557,283.8399963378906,287200.0,-0.010621439041735847,-1.240916530278209,26.620568208499648,64.98340966332931,53.52678234171015,-5.914201245832601,-8.001766645091948,2.884046950014124,18.102458129327886,13.911683830634097,6.790008544921932,1.198530412043283,7.5435028076171875,-7.16558210641881,22.252587721653185,0.1889603505991886,14.898045264635186,-15.883951116830474,56.89901414748284,2.9324774395669877,7.354542457018,6,-3.910003662109375,-8.56500244140625,-5.2075042724609375,1.9199981689453125,22.209991455078125,2,0.10307437546612275,-1.0492032759277237,283.3900146484375,1.0509033203124793,279.989990234375,-1.8715597614581032,274.66000366210943,0.10307437546612275
8018,2023-06-15,284.54998779296875,285.5199890136719,277.47000122070307,277.47000122070307,271500.0,0.014872611589757057,-1.2740121639503754,-2.0462439471850717,68.87908202569146,54.72423399655575,-8.054525242804857,-11.760295394023217,-2.0913174657673608,13.54365109944007,12.958719889811604,8.049987792968807,2.0786317796377034,11.069486999511696,-4.525700957391393,26.664674956414785,3.2718930210601798,18.867080977963212,-18.298418132952804,84.40581344989778,23.774195211403708,7.797593978451544,6,-8.079986572265625,-12.7349853515625,-10.032485961914062,-2.2499847412109375,16.8800048828125,3,0.08771752958505319,-1.240916530278209,280.3800048828125,-1.0492032759277237,283.3900146484375,1.0509033203124793,279.989990234375,0.08771752958505319
8019,2023-06-16,282.3999938964844,288.760009765625,281.75,286.9599914550781,636900.0,-0.007555768718038536,-1.3925007811686283,-0.6440686733018047,64.0406500203095,56.398301364196485,-5.8293425106052155,-9.874797579057088,-0.512336887898698,15.410999419831398,12.939542804726683,7.010009765625,3.8548470929343353,8.765992736816429,-7.129167673909194,24.661153147542052,0.8184125314536459,16.713572942179212,-14.533349613957228,54.079328040684025,-10.02501399157996,7.9475802053628115,6,-4.769989013671875,-9.42498779296875,-8.909996032714844,-0.0999908447265625,23.720001220703125,4,0.10895899502933037,-1.2740121639503754,284.54998779296875,-1.240916530278209,280.3800048828125,-1.0492032759277237,283.3900146484375,0.10895899502933037
8020,2023-06-20,277.54998779296875,281.55999755859375,273.8900146484375,281.55999755859375,389200.0,-0.017174242947375684,2.8254185692541856,0.8793885773179317,57.54438950497443,56.95789005207653,0.38418180330910445,-5.566136089563088,3.6949786617677773,19.93946369042908,13.025713105511416,8.509979248046875,4.757266281673651,4.07848663330077,-11.572792468127773,19.729765734729312,-3.74715291741353,11.90412618401507,-7.5940069621318,24.61314288059763,-39.646591322503774,7.825639550714279,6,3.0050201416015625,-4.574981689453125,-4.9699859619140625,4.7500152587890625,21.8800048828125,1,0.14707263238889912,-1.3925007811686283,282.3999938964844,-1.2740121639503754,284.54998779296875,-1.240916530278209,280.3800048828125,0.14707263238889912
8021,2023-06-21,270.8800048828125,274.6099853515625,270.79998779296875,274.51998901367193,314500.0,-0.024031645481935815,-1.005252210506027,0.9077245053272592,56.27548316025756,57.22647291780882,8.019812018966718,0.39561164056368625,9.576710471354716,26.234678074501403,13.118731151949092,6.75,3.965555105107967,-2.128996276855446,-17.49590610762459,13.2379135539137,-9.812451192240019,5.554458638529127,17.8800048828125,0.4455289084031986,-64.51127288009131,7.683454915384572,6,8.899993896484375,2.095001220703125,-1.63250732421875,11.419998168945312,28.29998779296875,2,0.12426167696161738,2.8254185692541856,277.54998779296875,-1.3925007811686283,282.3999938964844,-1.2740121639503754,284.54998779296875,0.12426167696161738
8022,2023-06-22,267.91000366210943,270.5,264.8599853515625,270.5,353400.0,-0.010964268927815213,3.355229824788792,0.7115405575350812,51.30434094387053,57.475856629981315,10.590737840916688,3.2727154281779463,11.640964154895812,28.715746882887288,12.886802076282788,6.02001953125,4.603072094128777,-4.933497619628838,-20.452081113076815,10.58508587381914,-12.692789366352827,2.8257941270951505,20.490805664062464,12.761569853260635,-50.44789178447455,7.759291746723981,6,8.899993896484318,5.065002441406193,3.624992370605412,14.38999938964838,40.04998779296869,3,0.14389155785906493,-1.005252210506027,270.8800048828125,2.8254185692541856,277.54998779296875,-1.3925007811686283,282.3999938964844,0.14389155785906493
8023,2023-06-23,264.32998657226557,265.92999267578125,261.91000366210943,265.35000610351557,657000.0,-0.013362760034742904,2.6880757062460807,0.39383049169898,38.06697997032361,56.6301318844669,13.435975785213714,7.467124367216627,14.33942223995615,31.909905204404083,11.919516176050118,6.0,4.7951063927529844,-8.660513305664097,-23.77266223299273,6.451635621664536,-16.21658776932844,-1.1044388419997517,23.129189794921956,9.012969683605693,-48.520601848669486,7.556074463664319,6,11.00502014160162,8.645019531250057,7.230010986328182,17.970016479492244,-9.559982299804659,4,0.144743357580299,3.355229824788792,267.91000366210943,-1.005252210506027,270.8800048828125,2.8254185692541856,277.54998779296875,0.144743357580299
8024,2023-06-26,273.1099853515625,275.70001220703125,265.1199951171875,266.29998779296875,285500.0,0.033216052757209846,-1.3075325643466165,-6.676340354236477,53.49650275031611,57.02890773870423,4.931594482730702,-0.26976435406947985,4.608260152553328,22.67702059102197,10.276602483849379,11.370025634765682,4.508412927739471,-0.551513671875,-14.308021891335102,13.204994547585102,-7.429767781605051,6.326740437855051,12.816240653320335,56.99737999133381,-2.1697523004242854,6.878254109730059,6,2.2250213623046875,-0.134979248046875,0.2775115966796875,9.190017700195312,-31.959991455078097,0,0.1036945144563779,2.6880757062460807,264.32998657226557,3.355229824788792,267.91000366210943,-1.005252210506027,270.8800048828125,0.1036945144563779
8025,2023-06-27,282.80999755859375,284.42999267578125,270.67001342773443,273.85000610351557,356800.0,0.035516871324001054,1.2557376885151081,1.315711404884615,59.64192895530434,57.1369741104863,-4.8347590192285,-9.006815247131101,-5.850195258232361,12.377138664741778,8.929793990904681,13.759979248046818,4.865474311026219,8.243998718261707,-5.415618726320133,21.903616162843548,1.414189995970787,15.073807440552628,1.6752551057226697,92.80641248890483,31.037544855696268,6.829808722290933,6,-7.4749908447265625,-9.834991455078125,-8.807502746582031,-0.5099945068359375,-33.25999450683594,1,0.08242282012595492,-1.3075325643466165,273.1099853515625,2.6880757062460807,264.32998657226557,3.355229824788792,267.91000366210943,0.08242282012595492
8026,2023-06-28,283.489990234375,286.1000061035156,280.22000122070307,281.39999389648443,300600.0,0.0024044152669686625,-1.6427096977718227,0.2332587423067282,55.014368498306155,56.02930286992817,-6.145325397781733,-8.906130656121263,-7.211903823465832,10.838548201164542,8.261567065937856,5.880004882812557,5.8398273956102,8.138491821289051,-5.683893459004707,21.96087710158281,1.2272991811422003,15.049684461435902,-21.579986572265568,89.21035301479324,29.225998912684403,6.911192640146873,6,-8.154983520507812,-10.514984130859375,-8.677497863769531,-1.1899871826171875,-32.079986572265625,2,0.05622774344952308,1.2557376885151081,282.80999755859375,-1.3075325643466165,273.1099853515625,2.6880757062460807,264.32998657226557,0.05622774344952308
8027,2023-06-29,288.67999267578125,289.3299865722656,281.79998779296875,283.04998779296875,310000.0,0.018307533317544644,1.1731621176491311,2.6937869606483904,58.33985346784321,54.85827747461171,-11.213365345091177,-12.690386104307493,-13.042850256837937,5.033194858296838,7.344098802754931,7.529998779296875,6.220220766111083,12.022994995117188,-1.6477403147038103,25.693730304938185,5.187627340206689,18.858362650027686,-26.28618896484369,97.62948832384713,38.94056241078037,6.835367654910501,6,-13.05999755859375,-15.419998168945312,-14.574996948242188,-6.3799896240234375,-40.449996948242216,3,0.036372454851045566,-1.6427096977718227,283.489990234375,1.2557376885151081,282.80999755859375,-1.3075325643466165,273.1099853515625,0.036372454851045566
8028,2023-06-30,295.8299865722656,297.45001220703125,290.70001220703125,290.8500061035156,342400.0,0.024767888589059872,-1.5568335510421123,0.8845428329828061,65.65132439871842,55.03724129443492,-18.545254603393687,-18.452847480317644,-20.510207186541038,-2.5992611930346357,6.570868141854024,8.77001953125,5.765206263315122,17.691490173339844,2.4593844864027687,32.92359586027692,10.075437329871306,25.30754301680838,-32.358735546874925,94.98909749950442,34.7116019732872,7.61605284346855,6,-16.149978637695312,-18.509979248046875,-21.724990844726562,-13.529983520507812,-42.149993896484375,4,0.04100329727679375,1.1731621176491311,288.67999267578125,-1.6427096977718227,283.489990234375,1.2557376885151081,282.80999755859375,0.04100329727679375
8029,2023-07-03,296.2699890136719,296.989990234375,292.8599853515625,293.8900146484375,184100.0,0.0014873490226749997,1.162319350019573,0.47790837336993824,62.97417388787686,55.640550670312976,-18.786494299731203,-18.397991454423334,-21.196789520343373,-3.627053064533982,7.1458923800589655,4.1300048828125,5.1214842824126094,17.21849365234374,-0.0359131433725679,34.472900448060045,8.591290254485614,25.845697050201863,-30.760012317382746,95.59363985381646,38.16618677509045,8.62720339785815,7,-16.589981079101562,-18.949981689453125,-24.259994506835938,-13.969985961914062,-38.379974365234375,0,-0.14007488534147772,-1.5568335510421123,295.8299865722656,1.1731621176491311,288.67999267578125,-1.6427096977718227,283.489990234375,-0.14007488534147772
8030,2023-07-05,292.8500061035156,296.25,290.2300109863281,293.57000732421875,369000.0,-0.01154346723251276,-1.020133437789623,-0.30252477977098746,57.536643230624165,55.78067956702038,-14.491950434121065,-13.81666172623386,-17.98374775015509,-0.7311385022001673,7.4792607750123725,6.03997802734375,3.6912035418289406,12.611509704589821,-5.025353479065302,30.248372888244944,3.7930781127622595,21.429941296417383,-25.423627276581954,73.30236116990478,17.756794009191182,8.818431591827567,7,-13.169998168945312,-13.789993286132812,-22.780006408691406,-10.550003051757812,-37.43000793457031,2,-0.17654092924538467,1.162319350019573,296.2699890136719,-1.5568335510421123,295.8299865722656,1.1731621176491311,288.67999267578125,-0.17654092924538467
8031,2023-07-06,291.1400146484375,291.8699951171875,283.5400085449219,287.3999938964844,292000.0,-0.005839137508754866,2.2038522709266224,-5.1944644597973975,58.75367442599506,56.60838328725644,-10.734720057235677,-11.014294186025495,-16.514183635758286,0.5829058137380798,7.470139759654066,9.30999755859375,2.778643633864931,9.849517822265625,-7.751020421602675,27.450056066133925,1.049248700331475,18.649786944199775,-21.912217818697968,59.68058968058968,4.1283387706993295,8.800269121934145,7,-11.460006713867188,-11.965011596679688,-21.07001495361328,-8.840011596679688,-29.20001220703125,3,-0.1428522686821363,-1.020133437789623,292.8500061035156,1.162319350019573,296.2699890136719,-1.5568335510421123,295.8299865722656,-0.1428522686821363
8032,2023-07-07,295.2200012207031,300.5,290.1400146484375,291.489990234375,251200.0,0.014013829659218713,-2.222409431553368,0.9973236069292469,58.69318851440423,58.90018423659872,-11.771262876445235,-14.44394984608789,-20.660291859968652,-3.82382444985177,8.328030172688543,10.3599853515625,2.8288278453305793,13.04650421142577,-5.5119138085822215,31.60492223143376,3.767295201421746,22.325713221429794,-24.29887146832607,68.86791604063015,16.264621635680257,9.279209010004003,7,-12.410003662109375,-14.520004272460938,-25.150001525878906,-12.919998168945312,-31.360015869140625,4,-0.14839779614336457,2.2038522709266224,291.1400146484375,-1.020133437789623,292.8500061035156,1.162319350019573,296.2699890136719,-0.14839779614336457
8033,2023-07-10,306.1600036621094,307.260009765625,294.57000732421875,294.57000732421875,403400.0,0.03705711806845913,-1.1898199225343027,3.10722847208018,66.93273864050572,60.39309933550869,-18.052047161970904,-24.42052121710674,-31.422020140830682,-15.117932146407838,9.409377076875943,12.69000244140625,3.8461025963744078,22.580006408691418,1.2821698876559253,43.87784292972691,11.931088148173671,33.228924669209164,-32.87256428992248,95.36253774491577,41.17189870423481,10.64891826051775,7,-17.194992065429688,-22.080001831054688,-36.090003967285156,-23.860000610351562,-38.17999267578131,0,-0.1892148133056082,-2.222409431553368,295.2200012207031,2.2038522709266224,291.1400146484375,-1.020133437789623,292.8500061035156,-0.1892148133056082
8034,2023-07-11,309.1600036621094,313.2200012207031,307.17999267578125,308.69000244140625,307500.0,0.009798797896902744,-2.4613023670656955,0.04055231830976273,73.13719156837013,61.89257295918266,-17.210440565290696,-26.038343935365504,-34.324489808951114,-18.45515369715895,10.472309196136921,7.05999755859375,5.778479575479764,23.855006408691395,0.14692346786046073,47.56308934952233,12.000964938275956,35.70904787910683,-32.47530725057868,86.32075956707801,27.21605553525565,11.854041470415465,7,-12.44000244140625,-21.595001220703125,-39.87500762939453,-26.860000610351562,-43.220001220703125,1,-0.17945403780937963,-1.1898199225343027,306.1600036621094,-2.222409431553368,295.2200012207031,2.2038522709266224,291.1400146484375,-0.17945403780937963
8035,2023-07-12,315.92999267578125,318.8500061035156,311.2200012207031,314.20001220703125,347500.0,0.02189801052360907,1.0158513871979489,3.6807999480553213,82.92647674176877,64.9939183195674,-20.99627621604526,-31.597777954684602,-41.042320152306104,-25.658308962619685,11.717430221103173,9.69000244140625,9.408867704850024,28.82799530029297,1.625423669936822,56.030566930649115,15.226709485114895,42.42928111547104,-34.86105968714986,91.73034939215479,24.16443463824494,13.60128581517807,7,-15.604995727539062,-25.54998779296875,-46.98749542236328,-33.62998962402344,-49.89999389648432,2,-0.18371151638934913,-2.4613023670656955,309.1600036621094,-1.1898199225343027,306.1600036621094,-2.222409431553368,295.2200012207031,-0.18371151638934913
8036,2023-07-13,318.4700012207031,320.54998779296875,317.2200012207031,317.9700012207031,216800.0,0.008039782875342683,-2.329986572265625,0.2890206040079029,87.18741694978546,68.1992031508943,-20.174078655924916,-33.07047101507692,-43.48088194555339,-28.723620632095503,12.466482466924958,4.6199951171875,11.682060176756067,29.61400451660154,-0.9027626339307062,60.130771667133786,14.355620941335417,44.87238809186766,-32.11171799598793,93.16018280456892,17.890983699958767,15.25838357526612,7,-16.425003051757812,-27.240005493164062,-50.24750518798828,-36.16999816894531,-46.48999023437506,3,-0.1979778403305983,1.0158513871979489,315.92999267578125,-2.4613023670656955,309.1600036621094,-1.1898199225343027,306.1600036621094,-0.1979778403305983
8037,2023-07-14,309.2799987792969,317.04998779296875,307.8699951171875,316.82000732421875,298000.0,-0.028856728753668293,1.295006923701949,-15.08001708984375,80.54085683147855,69.85359564342322,-8.665987629286064,-22.771866763519142,-33.26219360230209,-19.944290223674898,13.062267998896532,10.600006103515625,12.694083130751721,18.97900238037107,-12.567401396058358,50.5254061568005,3.2058004921563565,34.752204268585785,-17.451042823661112,56.62048696600072,-25.91311137975925,15.77320188821472,7,-7.2350006103515625,-18.050003051757812,-41.05750274658203,-26.979995727539062,-41.74999999999994,4,-0.1530651724157326,-2.329986572265625,318.4700012207031,1.0158513871979489,315.92999267578125,-2.4613023670656955,309.1600036621094,-0.1530651724157326
8038,2023-07-17,309.510009765625,311.010009765625,305.6600036621094,306.79998779296875,295400.0,0.000743698225672329,-1.1442952199226968,-0.3594189524468675,77.98280804981161,71.52122166141596,-7.54483690694633,-22.17287243443934,-32.53828462400071,-20.339037001220845,13.801945170660556,5.350006103515625,14.258277679484422,17.961012268066384,-14.586430086016549,50.508454622149316,1.6872910910249175,34.23473344510785,-13.085688716015966,25.856347929454927,-57.432696973270055,16.27372117704147,7,-7.4650115966796875,-18.280014038085938,-42.732513427734375,-27.210006713867188,-40.1500244140625,0,-0.1474912699871347,1.295006923701949,309.2799987792969,-2.329986572265625,318.4700012207031,1.0158513871979489,315.92999267578125,-0.1474912699871347
8039,2023-07-18,313.1700134277344,313.7300109863281,308.04998779296875,308.1000061035156,395100.0,0.011825154426769346,-1.1972823648856044,1.8708362424269724,75.728840315914,73.54257689311483,-9.560897938975131,-24.674544700824413,-35.391717483076945,-24.110156037348588,14.309435251224714,5.680023193359375,15.406049310067942,20.08251495361327,-13.535369935163374,53.70039984238991,3.273572509224948,36.89145739800159,-12.8855856991878,50.43665392537635,-30.341140767021585,16.808942444388315,7,-11.125015258789062,-21.940017700195312,-43.235015869140625,-30.870010375976562,-43.08001708984381,1,-0.14429862535939808,-1.1442952199226968,309.510009765625,1.295006923701949,309.2799987792969,-2.329986572265625,318.4700012207031,-0.14429862535939808
8040,2023-07-19,318.3699951171875,319.0400085449219,312.8900146484375,313.2900085449219,259400.0,0.016604340985708843,-1.091843778383288,1.0019682906569396,77.45594117867496,75.62060653230147,-12.02470280940895,-28.1003114054119,-39.991767697381476,-29.330350738604466,15.700483005331545,6.149993896484375,15.619315316252596,23.241496276855457,-11.347054077937344,57.83004663164826,5.947221099459057,40.53577145425186,-14.843077778333395,85.35933513009438,5.41488094018446,17.29427517739639,7,-13.024993896484375,-27.139999389648438,-48.285003662109375,-36.06999206542969,-52.44998168945307,2,-0.1646825815243127,-1.1972823648856044,313.1700134277344,-1.1442952199226968,309.510009765625,1.295006923701949,309.2799987792969,-0.1646825815243127
8041,2023-07-20,304.5400085449219,316.57000732421875,303.1700134277344,316.57000732421875,311400.0,-0.04343998110492475,1.2277631348633558,-2.3681162554592365,60.989487582558446,75.87575087320751,4.3649917163803025,-12.247226865769392,-25.841071895803452,-15.456221585866729,16.477623057285047,15.199981689453125,15.848669429758559,7.728509521484398,-25.12422212078053,40.581241163749326,-8.697856299648095,24.15487534261689,16.009979248046875,8.632612090118224,-66.22139531055754,16.42636582113247,7,3.019989013671875,-13.310012817382812,-33.90751647949219,-22.240005493164062,-36.149993896484375,3,-0.12645303961743481,-1.091843778383288,318.3699951171875,-1.1972823648856044,313.1700134277344,-1.1442952199226968,309.510009765625,-0.12645303961743481
8042,2023-07-21,306.4599914550781,310.45001220703125,305.3699951171875,308.0199890136719,215100.0,0.006304534236174275,-1.7165937724394542,0.12967562068904284,57.94114428495869,74.87668483370229,4.701484359278652,-11.732597477237562,-27.163191475749613,-17.389267536408738,16.706952458491294,5.910003662109375,16.901972242254715,7.7209930419921875,-22.40217964980542,37.844165733789794,-7.340593303906587,22.782579387890962,13.74239685058592,20.730806802710624,-49.44568555059933,15.0615863458988,7,5.4000091552734375,-15.229995727539062,-33.717491149902344,-24.159988403320312,-36.53997802734369,4,-0.11251054437820229,1.2277631348633558,304.5400085449219,-1.091843778383288,318.3699951171875,-1.1972823648856044,313.1700134277344,-0.11251054437820229
8043,2023-07-24,302.5899963378906,308.7099914550781,301.80999755859375,305.82000732421875,303900.0,-0.012628059861297669,-1.8809943998114158,2.0705231034078015,54.49119821092892,72.80490779398659,8.95336011276197,-5.111353758583334,-22.779878643730797,-13.619159673428896,16.547493345626204,6.899993896484375,18.05104102424707,1.9379974365234602,-23.47577816331983,27.35177303636675,-10.768890363398214,14.644885236445134,17.2717444702148,4.5269778406746095,-59.85531495962585,12.70688779992165,7,8.589996337890625,-11.360000610351562,-28.447494506835938,-20.289993286132812,-29.100006103515625,0,-0.11586634714600264,-1.7165937724394542,306.4599914550781,1.2277631348633558,304.5400085449219,-1.091843778383288,318.3699951171875,-0.11586634714600264
8044,2023-07-25,301.42999267578125,307.07000732421875,300.7900085449219,302.7200012207031,320100.0,-0.0038335823264099567,-3.8872026884210276,0.39938209200593344,56.29955469395236,69.84636089978477,9.947651768568903,-1.81390152552882,-20.900229318287984,-12.600173987721973,17.45673496043253,6.279998779296875,19.00572701058701,-0.6380065917968523,-22.49773441226904,21.221721228675335,-11.567870502032974,10.29185731843927,17.709678402343684,3.5067623608732874,-57.2791065066167,10.929863910236094,7,9.240005493164062,-10.199996948242188,-27.287490844726562,-20.439987182617188,-22.32000732421875,1,-0.10639288758074361,-1.8809943998114158,302.5899963378906,-1.7165937724394542,306.4599914550781,1.2277631348633558,304.5400085449219,-0.10639288758074361
8045,2023-07-26,306.1199951171875,306.67999267578125,298.9599914550781,299.19000244140625,289100.0,0.015559176443502798,-1.0893060671633161,-5.372051761254761,60.53741539824863,66.88524961628067,4.156904229357849,-4.920304368388997,-24.829619851577945,-17.464751725218548,17.867801857937504,7.720001220703125,18.502836597423197,2.8864959716796648,-17.051074054264348,22.824065997623677,-7.08228904129237,12.8552809846517,11.918696208945278,40.65870079456542,-19.4297704824021,9.968785012972019,7,2.8800048828125,-14.889999389648438,-30.817489624023438,-27.18499755859375,-31.1099853515625,2,-0.11769893948124521,-3.8872026884210276,301.42999267578125,-1.8809943998114158,302.5899963378906,-1.7165937724394542,306.4599914550781,-0.11769893948124521
8046,2023-07-27,299.42999267578125,308.9800109863281,297.45001220703125,308.0,493900.0,-0.021854183157311247,1.1899271985346966,-1.236654600540774,52.85655656066059,63.809216252856466,8.785994923736155,3.1885935137573824,-17.587422182329988,-11.044127808681765,18.22902199555534,11.529998779296875,17.091616352448966,-4.600506591796886,-22.371643163641124,13.170629980047352,-13.486074877718977,4.285061694125204,17.082402660667128,15.230618990384615,-41.94015525462058,8.885568285922114,7,8.815017700195312,-8.199996948242188,-22.66498565673828,-22.314987182617188,-23.47998046875,3,-0.1119125674371938,-1.0893060671633161,306.1199951171875,-3.8872026884210276,301.42999267578125,-1.8809943998114158,302.5899963378906,-0.1119125674371938
8047,2023-07-28,299.17999267578125,304.8299865722656,296.42999267578125,303.42999267578125,534100.0,-0.0008349197011493503,1.382981118027479,0.495915562171055,44.46030605754843,60.08449380927167,8.328470716978188,4.496076521130647,-16.637478851671005,-11.00957420010036,18.28499853037758,8.399993896484375,14.207307999325963,-5.375506591796864,-21.80711933952813,11.056106155934401,-13.591312965662496,2.8402997820687688,15.426164347725432,21.91231862736754,-29.17052763551527,8.215806373865627,7,8.555007934570312,-7.9499969482421875,-22.802490234375,-22.639999389648438,-25.92999267578125,4,-0.10291456240762253,1.1899271985346966,299.42999267578125,-1.0893060671633161,306.1199951171875,-3.8872026884210276,301.42999267578125,-0.10291456240762253
8048,2023-07-31,307.9599914550781,308.0400085449219,299.3500061035156,299.3599853515625,545800.0,0.029346878114311803,-1.0162501460388942,-2.0235308478860294,49.12764411109859,57.12880534206996,-0.7761398247181432,-3.508458799407549,-24.771617510265173,-19.89787136517566,17.794766036605626,8.860015869140625,10.807672861907008,2.7979919433593636,-13.16637071997036,18.762354606689087,-5.1841893883054695,10.780173275024197,4.465025846701508,91.87236619094978,43.3777770747766,7.982181331664852,7,-0.2249908447265625,-16.729995727539062,-33.06748962402344,-31.419998168945312,-35.579986572265625,0,-0.12352246747250784,1.382981118027479,299.17999267578125,1.1899271985346966,299.42999267578125,-1.0893060671633161,306.1199951171875,-0.12352246747250784
8049,2023-08-01,254.7700042724609,262.5,244.6699981689453,245.0200042724609,2621700.0,-0.17271719917675088,-2.412436555635397,1.133720125618779,23.454858409125066,51.12868503434218,48.34234248162275,48.92126009602967,28.212532121556507,32.79502202572135,18.064366346918238,63.28999328613281,6.909852197019973,-48.31699600219727,-75.78855853986616,-20.845433464528384,-62.052777271031715,-34.58121473336283,55.735610074198945,15.705184404481404,-26.191795436452704,13.735781268834444,8,25.849998474121122,27.839988708496122,19.385002136230497,21.769989013671903,9.469985961914091,1,0.07347798268234995,-1.0162501460388942,307.9599914550781,1.382981118027479,299.17999267578125,1.1899271985346966,299.42999267578125,0.07347798268234995
8050,2023-08-02,241.1499938964844,251.2400054931641,236.97000122070312,250.1000061035156,1317300.0,-0.05346002334486255,1.5414052203214728,-0.9179499699519172,19.385481961806136,46.50601774314749,55.71589415221027,61.62920369526526,41.41680552843374,45.995918609222,18.776024324360073,17.800003051757784,2.870863284861059,-59.35200576782225,-98.23784191351152,-20.46616962213298,-78.79492384066688,-39.909087694977615,66.89001464843747,5.804738382047349,-28.384723742348186,19.442918072844623,8,32.560012817382784,37.610000610351534,33.005012512207,35.38999938964841,15.220001220703097,2,0.1574123674718928,-2.412436555635397,254.7700042724609,-1.0162501460388942,307.9599914550781,1.382981118027479,299.17999267578125,0.1574123674718928
8051,2023-08-03,249.5500030517578,252.27999877929688,231.97999572753903,238.08999633789062,1170100.0,0.034833130283549396,1.3995278071620758,-1.2804459311088006,26.20128789604128,42.97936703326777,43.24267284685942,52.653172963895486,32.711695504838076,37.360619935275054,20.356460204281017,20.30000305175784,-1.231644784968978,-48.87249603271482,-93.83911977848965,-3.9058722869399958,-71.3558079056022,-26.389184159827437,47.118804321289076,23.10018980197083,-7.911021120999607,22.483311872887406,8,20.93000030517578,26.714988708496094,24.605003356933594,26.989990234375,5.220001220703097,3,0.1020236682128457,1.5414052203214728,241.1499938964844,-2.412436555635397,254.7700042724609,-1.0162501460388942,307.9599914550781,0.1020236682128457
8052,2023-08-04,251.41000366210938,254.8000030517578,246.6000061035156,249.0,569700.0,0.007453418503728937,-1.2746204345267975,0.21029688047155756,27.147568327872946,39.94118593515045,36.6016861143558,49.90121305275909,30.849156871840478,35.32596931429771,21.204489713455715,8.199996948242216,-6.385117746114304,-44.821995544433605,-94.47010438987758,4.826113301010366,-69.64604996715559,-19.99794112171162,33.61481761474607,25.545628004587694,-5.864925085951622,24.82405442272198,8,19.06999969482422,24.85498809814453,22.74500274658203,25.129989624023438,-0.10000610351565342,4,0.09760951508478244,1.3995278071620758,249.5500030517578,1.5414052203214728,241.1499938964844,-2.412436555635397,254.7700042724609,0.09760951508478244
8053,2023-08-07,248.22999572753903,251.9199981689453,245.3500061035156,251.05999755859372,427600.0,-0.012648692924901339,1.8879066632236365,-1.17427283433159,24.36037837082985,36.392388565914615,34.933441714994075,51.14073849906927,34.30652081672301,38.19067061530805,21.60902310301139,6.569992065429716,-9.80825527180798,-45.10550308227542,-98.90096885916941,8.689962694618572,-72.00323597072239,-18.207770193828452,27.246756950439448,53.24376712051387,23.23856306525417,26.897732888446996,8,22.25000762939456,28.034996032714872,26.209999084472685,26.895004272460966,1.949996948242216,0,0.10079363776778738,-1.2746204345267975,251.41000366210938,1.3995278071620758,249.5500030517578,1.5414052203214728,241.1499938964844,0.10079363776778738
8054,2023-08-08,253.67999267578125,254.32000732421875,248.13999938964844,248.82000732421875,521000.0,0.0219554326312128,1.0130270979542337,-1.7173082003806608,24.50941345587505,32.389277238984214,24.582961600429314,43.55425478338941,29.25773265899545,32.52922240612827,21.54365861970143,6.1800079345703125,-13.26880242145063,-36.88150558471682,-92.91629794991292,19.153286780479306,-64.8989017673149,-8.864109402118743,13.967343751118108,95.09198064635194,69.11079197920844,28.01739618259806,8,16.800010681152344,22.584999084472656,24.82001495361328,21.44500732421875,1.1100006103515625,1,0.07371496667823951,1.8879066632236365,248.22999572753903,-1.2746204345267975,251.41000366210938,1.3995278071620758,249.5500030517578,0.07371496667823951
8055,2023-08-09,257.8900146484375,260.8800048828125,250.75,253.4199981689453,499600.0,0.01659579822692958,-1.0652378485913248,0.9197592494913721,30.110008473200125,29.86188300704416,14.317710325607436,36.65225724844788,25.34395565236059,28.0152797116628,20.895473314884192,10.1300048828125,-16.415226622043804,-29.769484710693348,-86.2820798010004,26.74311037961371,-58.02578225584688,-1.5131871655398186,3.337200452577008,89.65401630736368,58.938742182717476,28.256297545153537,8,12.119987487792969,18.374977111816406,20.60999298095703,13.934982299804688,-6.510009765625,2,0.02462280516984716,1.0130270979542337,253.67999267578125,1.8879066632236365,248.22999572753903,-1.2746204345267975,251.41000366210938,0.02462280516984716
8056,2023-08-10,255.4199981689453,260.0,252.8300018310547,258.5,414000.0,-0.00957779029505812,1.358551318956279,-0.689035900691934,28.33985304583139,28.070721561297823,11.050468414048567,36.00239616485146,27.98897526017481,30.263242665365567,20.10743315087758,7.1699981689453125,-20.02052709157664,-29.087001037597645,-85.39682431080354,27.22282223560825,-57.24191267420059,-0.9320894009946983,-23.44000244140628,64.84219482910751,31.50637675004708,28.15491163660295,8,14.590003967285156,20.844993591308594,23.95001220703125,16.180007934570312,-2.220001220703125,3,0.003719352263145126,-1.0652378485913248,257.8900146484375,1.0130270979542337,253.67999267578125,1.8879066632236365,248.22999572753903,0.003719352263145126
8057,2023-08-11,261.94000244140625,263.0,254.0800018310547,254.0800018310547,493200.0,0.02552660057631173,-1.2697194596137158,-2.5519467329862127,33.12859098132189,26.29304899132263,-1.461215375903521,27.145728806871944,21.891304614186538,23.52283393789253,20.252832079665485,8.919998168945312,-24.61973345519391,-20.199996948242188,-76.10366598993716,35.70367209345275,-48.15183146908964,7.751837572605297,-29.399606628417985,93.99434603314573,54.659197221413194,27.951834520847473,8,-14.450004577636719,14.324989318847656,17.487503051757812,9.660003662109375,-9.770004272460938,4,-0.027372673521102286,1.358551318956279,255.4199981689453,-1.0652378485913248,257.8900146484375,1.0130270979542337,253.67999267578125,-0.027372673521102286
8058,2023-08-14,263.8599853515625,264.08999633789057,258.6199951171875,263.45001220703125,295100.0,0.007329857571432674,11.574786024976959,0.05215942909614007,34.5046628467053,27.52080503994266,-11.504459155071089,22.799341333812606,20.3076494931542,21.33405158468355,20.604726199402236,5.470001220703068,-28.417749106647193,-15.997512817382812,-70.91494599490721,38.91992036014162,-43.45622940614504,11.461203771379388,-30.101205371093755,98.55792457469143,52.431508367478784,27.45871658876221,8,-15.824989318847713,12.405006408691406,17.89501190185547,9.2650146484375,-28.029983520507812,0,-0.047563058022031646,-1.2697194596137158,261.94000244140625,1.358551318956279,255.4199981689453,-1.0652378485913248,257.8900146484375,-0.047563058022031646
8059,2023-08-15,267.98001098632807,268.92001342773443,261.1199951171875,261.17999267578125,501000.0,0.01561443895813186,-1.2543361778130746,16.586496948042143,34.19527445698289,29.166337539406744,-15.146390969502676,15.937322622058502,16.198031286312585,17.06736784677645,20.605031362547006,7.800018310546932,-31.784165328950166,-9.617987060546909,-62.443191232739764,43.207217111645946,-36.03058914664331,16.79461502554952,-32.40135802441401,94.82662770093742,46.02539725504609,26.412602086096424,8,-17.53000640869135,8.284980773925838,18.54249572753912,8.524993896484432,-39.30001831054682,1,-0.06642293298306845,11.574786024976959,263.8599853515625,-1.2697194596137158,261.94000244140625,1.358551318956279,255.4199981689453,-0.06642293298306845
8060,2023-08-16,265.94000244140625,268.239990234375,263.8900146484375,265.64999389648443,374500.0,-0.007612539970475285,-1.2834715046657856,0.042648200589697725,35.56591250948988,30.206851385345477,-10.303656335776367,14.596374431746767,18.511875045091188,18.937147627282798,20.22337766030305,4.3499755859375,-36.666428955097075,-9.036495971679699,-58.43496886528732,40.36197692192792,-33.73573241848351,15.66274047512411,-27.694040642226554,81.47912468289879,27.256964301427622,24.69923644680381,8,-8.80499267578125,10.324989318847656,26.202499389648438,13.544998168945312,-38.79000854492185,2,-0.04192678443601239,-1.2543361778130746,267.98001098632807,11.574786024976959,263.8599853515625,-1.2697194596137158,261.94000244140625,-0.04192678443601239
8061,2023-08-17,266.02999877929693,269.6099853515625,263.1400146484375,267.67001342773443,343200.0,0.0003384084269553167,1.3442099094417714,-5.655056298012263,35.69271701120209,31.15631235015983,-8.727965066258434,12.093413647090301,18.67048936438738,18.676036820807667,20.805626443638083,6.469970703125,-34.05079401416131,-7.020999145507744,-54.53361469309766,40.491616402082144,-30.777306919302703,16.735308628287214,-25.330112849832858,76.94790488645343,17.868818588664354,23.756307773794948,8,-8.55000305175787,10.234992980956974,29.322502136230412,16.27000427246088,-37.88000488281253,3,-0.05506895449275373,-1.2834715046657856,265.94000244140625,-1.2543361778130746,267.98001098632807,11.574786024976959,263.8599853515625,-0.05506895449275373
8062,2023-08-18,271.98001098632807,274.02999877929693,260.8099975585937,261.82000732421875,699200.0,0.022365944571414165,-1.1707678238101784,-6.195068850018574,34.082483268267694,32.23654622765292,-12.799248004017159,3.6130440874940746,12.802858673501134,12.585696668008723,21.261522533878317,13.220001220703239,-29.036821485338123,0.653012084960892,-44.18218023320395,45.48820440312571,-21.7645840741215,23.070608244043314,-28.389115114654146,86.69703240882782,30.453851659336152,22.41759615908241,8,-10.895011901855412,3.5299911499024006,24.65748596191412,11.169982910156307,-48.02000427246088,4,-0.06904924361897291,1.3442099094417714,266.02999877929693,-1.2834715046657856,265.94000244140625,-1.2543361778130746,267.98001098632807,-0.06904924361897291
8063,2023-08-21,267.52999877929693,273.0,266.5,270.47000122070307,373900.0,-0.01636154139009438,-1.6,-0.2893702147343284,59.92530611886418,36.17164541242949,-5.949251506705707,5.588289376753835,17.27008953217063,16.847481930067033,22.105038883668506,6.5,-25.567193939226286,-2.044000244140591,-44.40586433327013,40.31786384498895,-23.22493228870536,19.13693180042418,-20.28641055870824,50.83207715729521,-10.103536924243414,21.180932044564774,8,-5.139999389648494,7.980003356933537,29.107498168945256,15.619995117187443,-41.61999511718756,0,-0.05741412432414017,-1.1707678238101784,271.98001098632807,1.3442099094417714,266.02999877929693,-1.2834715046657856,265.94000244140625,-0.05741412432414017
8064,2023-08-22,269.3599853515625,272.47000122070307,266.760009765625,269.82000732421875,340500.0,0.006840304192485158,-1.0176743985420307,0.1564699287923829,76.87173509225332,41.36739281454651,-5.9464599007833385,1.2991155961760796,15.587582863386103,14.742674880986726,23.098127100357324,5.709991455078068,-22.07371560000604,1.3894866943359148,-38.23459679840283,41.01357018707466,-18.422555052033488,21.20152844070529,-18.902027863928822,64.67463694011664,-3.10104158382552,19.812041746369378,8,-5.929985046386719,6.150016784667969,27.277511596679688,13.790008544921875,-32.489990234375,1,-0.12448019506960262,-1.6,267.52999877929693,-1.1707678238101784,271.98001098632807,1.3442099094417714,266.02999877929693,-0.12448019506960262
8065,2023-08-23,270.08999633789057,271.22000122070307,267.10000610351557,269.98001098632807,314800.0,0.002710168644296962,2.4767962915271697,-0.23908716996152315,72.9138274942985,46.32005664215397,-5.323761674488765,-2.3911693870693966,14.844747601533413,13.53188525838226,24.334825498041983,4.1199951171875,-17.646462212632514,3.9209976196288494,-31.447805507914154,39.28980074717185,-13.76340394414268,21.60539918340035,-16.8033938952573,70.19665599397898,-3.0967363445154064,17.68440156377151,8,-6.034996032714787,5.420005798339901,26.54750061035162,17.634994506835994,-33.55999755859369,2,-0.1533192795867352,-1.0176743985420307,269.3599853515625,-1.6,267.52999877929693,-1.1707678238101784,271.98001098632807,-0.1533192795867352
8066,2023-08-24,265.92001342773443,272.70001220703125,265.92001342773443,270.3800048828125,246300.0,-0.01543923494648558,-2.0403640220329646,-40.550776914538886,65.39358102201712,49.90505553556455,0.5501339805457519,-0.9068869657295977,18.8435765428452,17.050012139360263,25.35839425938763,6.779998779296818,-13.478600314943435,1.4265136718750568,-30.29479065479012,33.147817998540205,-14.434138491457531,17.287165835207645,-10.144203424701516,38.653671689062904,-38.99906387388137,15.86065216333258,8,0.40498352050775566,8.354988098144474,32.36748504638666,21.854980468749943,-32.29000854492193,3,-0.14579579412433374,2.4767962915271697,270.08999633789057,-1.0176743985420307,269.3599853515625,-1.6,267.52999877929693,-0.14579579412433374
8067,2023-08-25,268.3900146484375,269.47000122070307,264.45001220703125,267.89999389648443,337300.0,0.009288511943364108,2.788679679852714,-0.10987033425706211,71.71477079796293,54.039511974593175,-1.0155068783883507,-6.11540839369394,16.324630616544027,14.037291546769382,26.600336079499126,5.019989013671818,-10.474619929358823,5.436013793945335,-21.879970937406597,32.75199852529727,-8.22197857173063,19.0940061596213,-10.423701992252916,46.08196569176845,-33.22663993543683,13.657992365675964,8,-0.9700164794921875,2.8249893188476562,31.004981994628906,20.47998046875,-38.06001281738281,4,-0.14993113959423288,-2.0403640220329646,265.92001342773443,2.4767962915271697,270.08999633789057,-1.0176743985420307,269.3599853515625,-0.14993113959423288
8068,2023-08-28,269.92001342773443,271.3099975585937,268.17999267578125,270.3900146484375,211000.0,0.0057006546286793025,1.7099996036622458,-0.959145543999497,69.10587932864325,57.91846807144433,-1.7829912857288264,-11.216461952515601,14.628025137295083,12.014903925818771,27.51274492051785,3.130004882812443,-6.773695123749349,8.868011474609432,-8.872269770244316,26.60829271946315,-0.002129147817413468,17.738152097036306,-10.026058436776339,66.30304509943251,-10.55429642260242,8.870140622426865,8,-2.5000152587891193,0.5599899291991619,31.62498474121088,18.949981689453068,-38.98001098632818,0,-0.17027268978768073,2.788679679852714,268.3900146484375,-2.0403640220329646,265.92001342773443,2.4767962915271697,270.08999633789057,-0.17027268978768073
8069,2023-08-29,273.489990234375,274.72000122070307,268.010009765625,268.33999633789057,280800.0,0.013226054494089423,-1.3098208329612528,-10.957405363289544,68.63350414713778,61.592644920071876,-5.016747463842876,-14.031477288408439,10.998801337461941,8.104977443807797,26.07672516160555,6.709991455078068,-3.9195853308297046,11.50198898315432,-6.808931902451434,29.812909868760073,2.3465285403514144,20.657449425957196,-11.899709988816255,88.02324924894633,12.256482343766265,9.155460442802882,8,-5.724990844726619,-3.0099868774414062,27.715003967285156,15.3800048828125,-50.94999694824219,1,-0.1739734113540704,1.7099996036622458,269.92001342773443,2.788679679852714,268.3900146484375,-2.0403640220329646,265.92001342773443,-0.1739734113540704
8070,2023-08-30,279.1099853515625,279.82998657226557,268.97000122070307,272.39999389648443,391000.0,0.020549180291283387,1.6650290759720134,1.3029125062960842,76.31636311244111,66.10638337576509,-9.579505734531665,-17.562214999939556,5.5399966307981,2.1725047726986872,24.23149651574209,10.8599853515625,-1.0966402813829745,15.223984527587902,-1.817873561912279,32.26584261708808,6.703055482837783,23.744913572337992,-15.681544169483573,95.31857983891966,17.41934705364433,8.520929044750096,8,-8.78999328613287,-8.629981994628906,21.840011596679688,9.760009765625,-55.2599792480469,2,-0.15133815503293502,-1.3098208329612528,273.489990234375,1.7099996036622458,269.92001342773443,2.788679679852714,268.3900146484375,-0.15133815503293502
8071,2023-08-31,275.010009765625,279.8800048828125,274.76998901367193,279.8800048828125,372800.0,-0.014689462223192229,1.0985712495299929,-0.7257826108708271,65.34399837201258,69.57988505395898,-4.550266106302956,-12.076193972846,9.971870332611843,5.905845452391532,22.09779779565752,5.110015869140568,1.5018316811988939,9.85100860595702,-6.470308095590667,26.172325307504707,1.6903502551832048,18.011666956730835,-8.957321321116183,68.43812424596032,-7.118458228093488,8.160658350773838,8,-2.845001220703125,-4.530006408691406,25.10498809814453,13.8599853515625,-52.43000793457031,3,-0.1399222196280142,1.6650290759720134,279.1099853515625,-1.3098208329612528,273.489990234375,1.7099996036622458,269.92001342773443,-0.1399222196280142
8072,2023-09-01,275.95001220703125,278.760009765625,275.0,276.95999145507807,311900.0,0.00341806628132324,-1.5841958995333227,0.20738814387766724,64.52779513537479,70.09127272246015,-5.439972982811128,-11.68241987169074,9.477278602763818,4.5678999082969085,20.08602299660861,3.760009765625,4.124251304534027,9.564010620117188,-6.080937687884614,25.20895892811899,1.7415364661163153,17.38648477411806,-7.40840680362777,66.89137074630548,-5.517934753953881,7.822474154000897,9,-3.785003662109375,-5.940010070800781,23.787490844726562,12.91998291015625,-53.55001831054685,4,-0.15336113590191913,1.0985712495299929,275.010009765625,1.6650290759720134,279.1099853515625,-1.3098208329612528,273.489990234375,-0.15336113590191913
8073,2023-09-05,273.25,276.98001098632807,271.70001220703125,275.739990234375,417300.0,-0.009784425032043687,1.1247344312223175,2.4653875207736693,56.55634821499775,67.8340075138762,-2.0598680898376642,-7.3907933368012095,12.715922856077782,6.8920624280870015,17.873913165230125,5.279998779296818,6.799427709016982,5.612998199462879,-7.7547149118063885,18.980711310732175,-1.0708583561717546,12.296854755097513,-2.6674826903029043,44.144839004926006,-24.378387430626283,6.683856555634644,9,-1.084991455078125,-3.2399978637695312,26.232498168945312,15.6199951171875,-56.089996337890625,1,-0.15707227143255376,-1.5841958995333227,275.95001220703125,1.0985712495299929,275.010009765625,1.6650290759720134,279.1099853515625,-0.15707227143255376
8074,2023-09-06,272.3800048828125,275.01998901367193,270.19000244140625,273.25,327200.0,-0.0031838796603385067,1.190483440133943,0.34939699970585353,58.25219027597252,66.20493671183999,-0.8006267665923588,-5.320809383870824,13.84249711835082,7.301329394763343,15.84587152270176,4.829986572265682,9.303411862949986,3.808002471923828,-7.97082136688914,15.586826310736797,-2.081409447482656,9.697414391330312,7.5,31.255751764340957,-34.15685828187944,5.88941191940647,9,-0.214996337890625,-16.45000457763672,27.102493286132812,16.489990234375,-61.510009765625,2,-0.15214039833516857,1.1247344312223175,273.25,-1.5841958995333227,275.95001220703125,1.0985712495299929,275.010009765625,-0.15214039833516857
8075,2023-09-07,264.239990234375,268.8099975585937,256.82000732421875,268.6099853515625,498100.0,-0.029884773120331,4.027228989661269,5.0230110846078295,48.098566574320664,64.28326843987371,7.177039955484645,3.4987016264167323,21.837085108434735,14.977943619789244,14.83041999288022,15.55999755859375,8.975463816878914,-4.64951095581057,-15.523561571993298,6.224539660372159,-10.086536263901962,0.787514352280823,15.446214599609391,32.17685904477059,-30.463954646488503,5.437025308091373,9,4.110015869140625,-8.309989929199219,17.37500762939453,18.37000274658203,-57.31999206542969,3,-0.15781107511870263,1.190483440133943,272.3800048828125,1.1247344312223175,273.25,-1.5841958995333227,275.95001220703125,-0.15781107511870263
8076,2023-09-08,256.3699951171875,263.1300048828125,254.94000244140625,262.97000122070307,435000.0,-0.029783512746147878,1.3670481356530175,1.5103005670549328,34.068147882362325,60.1003103381403,15.1422753861807,12.06193920646649,29.445283603520636,22.375903994954683,13.81800104345216,9.29998779296875,7.317683982696337,-12.567005920410168,-23.198924455782276,-1.9350873850380594,-17.882965188096193,-7.251046652724142,22.401561816406286,6.003325928146628,-51.38060280699981,5.31595926768605,9,11.040008544921875,-0.43999481201171875,19.865005493164062,22.389999389648438,-41.399993896484375,4,-0.12684787468520609,4.027228989661269,264.239990234375,1.190483440133943,272.3800048828125,1.1247344312223175,273.25,-0.12684787468520609
8077,2023-09-11,254.7700042724609,258.1300048828125,254.1499938964844,257.79000854492193,358400.0,-0.00624094424152577,1.1513590643467635,0.45757598176346886,36.172505900635024,56.44104662391716,16.32370426570199,13.805020574429335,30.592173224304616,23.4870494093349,13.071387857990532,3.9800109863280966,5.951298594327,-13.808496856689459,-25.82694233003022,-1.7900513833486968,-19.81771959335984,-7.799274120019078,22.571659391601628,2.7157683392726333,-53.20440480817147,6.009222736670372,9,12.244995117187528,7.845001220703153,18.60249328613284,21.494987487792997,-41.77999877929682,0,-0.12634926365578336,1.3670481356530175,256.3699951171875,4.027228989661269,264.239990234375,1.190483440133943,272.3800048828125,-0.12634926365578336
8078,2023-09-12,251.30999755859372,254.5800018310547,250.75999450683597,254.27999877929688,387600.0,-0.013580902994243083,1.1400557350703369,0.9834427215173701,31.107385937497895,52.27147793395717,18.84837481819838,17.156214008648732,33.31903022912471,26.55878944972963,12.498379837616474,4.010009765624943,5.117279893807506,-16.641004180908254,-30.814115229816224,-2.467893132000313,-23.72755970536221,-9.554448656454298,24.176332524062587,2.2671194406197257,-50.37506536821885,7.086555524453976,9,14.010002136230497,11.305007934570341,22.06250000000003,24.954994201660185,-42.19000244140622,1,-0.11503722073519518,1.1513590643467635,254.7700042724609,1.3670481356530175,256.3699951171875,4.027228989661269,264.239990234375,-0.11503722073519518
8079,2023-09-13,250.17999267578125,253.0200042724609,248.8600006103516,251.3999938964844,407600.0,-0.004496458134535697,-1.1554504917618063,0.4107746529526058,29.333585904501476,47.05116935529722,18.242528313882474,17.796760970996104,33.67345392463449,27.325781720335726,12.431241366121695,4.160003662109318,3.6476990201488206,-16.88100814819336,-33.12994012174897,-0.6320761746377741,-25.005474134971166,-8.756542161415553,22.833703849293045,6.616502593229572,-41.99561371145941,8.124465986777794,9,14.190010070800781,13.830009460449219,23.1925048828125,26.084999084472656,-44.18998718261716,2,-0.13198493077127815,1.1400557350703369,251.30999755859372,1.1513590643467635,254.7700042724609,1.3670481356530175,256.3699951171875,-0.13198493077127815
8080,2023-09-14,254.7899932861328,255.1000061035156,250.17999267578125,251.2899932861328,444100.0,0.018426735731525312,1.388341172549184,-2.8688495885133283,38.551710564355744,44.0742484877798,10.973976177028248,12.973771647363947,28.435703072098136,22.41772390238384,12.246351127472831,4.920013427734347,2.32044263951002,-11.713507080078102,-28.864458302725836,5.437444142569632,-20.28898269140194,-3.1380314687542636,15.325259729174775,41.55564751459303,-7.972613685324845,8.575475611323863,9,9.020011901855469,9.580009460449219,18.582504272460938,21.474998474121094,-50.239990234375,3,-0.17237724921018593,-1.1554504917618063,250.17999267578125,1.1400557350703369,251.30999755859372,1.1513590643467635,254.7700042724609,-0.17237724921018593
8081,2023-09-15,251.3800048828125,256.17999267578125,249.3800048828125,255.1100006103516,535200.0,-0.013383525621788683,1.3168692080739286,-1.0657130650111688,32.835495022643386,40.552881808587415,11.93460046972831,16.052990059552883,31.22050058955091,25.502169636684414,12.133634103579492,6.79998779296875,0.559755119375211,-14.39099578857423,-32.83009414004937,4.04810256290088,-23.61054496431177,-5.171446612836689,16.184617843900355,27.1844995794368,-21.838689129087225,9.219549175737555,9,11.540000915527344,12.989997863769531,21.757492065429688,24.884986877441406,-46.09001159667969,4,-0.17686373558069346,1.388341172549184,254.7899932861328,-1.1554504917618063,250.17999267578125,1.1400557350703369,251.30999755859372,-0.17686373558069346
8082,2023-09-18,253.1999969482422,253.5200042724609,249.00999450683597,250.52999877929688,220000.0,0.007240003302084963,1.7250708770312444,-0.7158180233913768,33.2262910665885,37.960653236541944,7.317679423329139,13.443144668040418,28.652045738129004,23.42921867363725,12.48005209208442,4.510009765624943,-2.273454883660918,-11.632003021240223,-30.643609073310245,7.379603030829827,-21.137806047275262,-2.126199995205212,12.12007112450732,59.28963172497447,11.937839915742984,9.505803026035023,9,8.739997863769588,11.170005798339844,19.9375,23.06499481201172,-47.28999328613281,0,-0.15098734671530756,1.3168692080739286,251.3800048828125,1.388341172549184,254.7899932861328,-1.1554504917618063,250.17999267578125,-0.15098734671530756
8083,2023-09-19,252.1699981689453,253.72000122070312,250.6199951171875,252.94000244140625,245000.0,-0.0040679257176587935,1.6609473539446886,-0.288391311056629,27.46299741503705,34.53963180754912,5.635671848864604,13.980180177760076,28.553498438824136,24.25646006432447,12.833252118777704,3.100006103515625,-4.38339205207626,-11.894001770019543,-31.672225538424982,7.884221998385897,-21.783113654222234,-2.004889885816823,11.17486180831645,45.21859489747187,2.887068247747628,9.889111884202714,9,6.665000915527344,12.200004577636719,9.707496643066406,24.094993591308594,-53.25999450683594,1,-0.1553713485358078,1.7250708770312444,253.1999969482422,1.3168692080739286,251.3800048828125,1.388341172549184,254.7899932861328,-0.1553713485358078
8084,2023-09-20,235.8300018310547,245.4900054931641,235.6300048828125,245.08999633789062,824900.0,-0.06479754315159802,-1.0414104445430867,12.025900164476944,12.702513703855743,30.60673704416413,18.155012056564516,29.175226094221614,43.455094574352984,40.237546141072585,13.667648957190618,16.539993286132812,-7.132071901080394,-26.557498931884766,-49.82253636092736,-3.2924615028421726,-38.190017646406034,-14.92498021736347,25.77667502217787,0.9732217374387792,-33.224203732714884,11.632518714521293,9,13.550003051757812,21.925003051757812,26.319992065429688,40.43498992919922,-31.0,2,-0.11325957896146677,1.6609473539446886,252.1699981689453,1.7250708770312444,253.1999969482422,1.3168692080739286,251.3800048828125,-0.11325957896146677
8085,2023-09-21,228.67999267578125,234.3300018310547,228.5200042724609,232.92999267578125,676200.0,-0.030318488316832592,-1.5426814202431878,0.4589635552010915,12.068109109698355,28.162288291645908,22.04906718404942,34.850646061154976,48.83571272831665,46.92099274293628,14.712664643269868,7.309997558593778,-9.708909715070973,-31.637007904052723,-59.021685081085764,-4.252330727019682,-45.32934649256924,-17.944669315536203,29.289950101592524,0.5784109558814411,-28.07794774317144,13.692338588516513,9,14.645011901855469,25.52001190185547,34.67750549316406,47.584999084472656,-21.5,3,-0.099221566859094,-1.0414104445430867,235.8300018310547,1.6609473539446886,252.1699981689453,1.7250708770312444,253.1999969482422,-0.099221566859094
8086,2023-09-22,227.1499938964844,229.7899932861328,224.57000732421875,228.63999938964844,482200.0,-0.006690566854556712,1.7546148860017474,0.35058952780330216,10.428141897326128,25.301803402389364,21.230986910211072,35.12820824765001,48.460176182283334,47.9800561972265,16.071224723662134,5.2199859619140625,-12.627468862111982,-31.228505706787104,-62.19750019470732,-0.2595112188669191,-46.71300295074721,-15.744008462826997,26.107958720103312,8.85072765856329,-14.350798638278562,15.484497243960098,9,13.225006103515597,25.07501220703122,39.55000686645505,49.1149978637695,-17.379989624023494,4,-0.09949368898079625,-1.5426814202431878,228.67999267578125,-1.0414104445430867,235.8300018310547,1.6609473539446886,252.1699981689453,-0.09949368898079625
8087,2023-09-25,228.1499938964844,230.75999450683597,225.75,225.75,314500.0,0.004402377402024982,-3.1750060399527213,-1.610728220463137,12.391583947018717,23.22226984789168,17.944938625689332,32.63201508142035,45.82323950742429,47.021263381536556,17.302755903232985,5.009994506835966,-14.675636561805078,-28.216504669189447,-61.582710716076434,5.149701377697539,-44.89960769263294,-11.533401645745954,19.944128567476895,12.28126010927713,-7.929408282499585,16.683103023443493,9,12.225006103515597,24.07501220703122,38.72249984741208,48.1149978637695,-18.720001220703153,0,-0.10019724401449503,1.7546148860017474,227.1499938964844,-1.5426814202431878,228.67999267578125,-1.0414104445430867,235.8300018310547,-0.10019724401449503
8088,2023-09-26,223.9600067138672,226.6499938964844,222.5800018310547,225.97000122070312,355400.0,-0.018365054984477824,1.415439994566547,-0.8374998410538664,11.741457981532719,21.267588967561817,19.944740949183426,34.996540634614234,48.286436833827054,51.17965208476744,18.897918659126336,5.569992065429716,-15.574563097764866,-30.108491516113276,-65.79442989818824,5.5774468659617185,-47.95146070715077,-12.265522325075779,19.899775024940453,6.023590843395955,-12.261609193179847,17.842969191037497,9,15.419990539550781,27.269996643066406,44.337493896484375,52.30498504638672,-25.970001220703097,1,-0.08059476027261692,-3.1750060399527213,228.1499938964844,1.7546148860017474,227.1499938964844,-1.5426814202431878,228.67999267578125,-0.08059476027261692
8089,2023-09-27,225.91000366210938,226.97999572753903,222.5800018310547,224.16000366210938,364600.0,0.008706898061195067,1.2622168875081579,-0.8706491455813918,16.430189595044496,18.809642193193902,15.85759613494099,30.882569011481962,44.47871558885538,49.10528853356482,20.97357894705436,4.399993896484347,-16.638876213165815,-25.779495239257812,-62.34687543998109,10.787884961465465,-44.06318533961945,-7.4958051388961735,13.69382209514768,28.340441115359045,11.324482700792775,18.283690100361646,9,13.469993591308594,25.31999969482422,43.03999710083008,50.35498809814453,-18.910003662109375,2,-0.11951661972607264,1.415439994566547,223.9600067138672,-3.1750060399527213,228.1499938964844,1.7546148860017474,227.1499938964844,-0.11951661972607264
8090,2023-09-28,236.8699951171875,239.00999450683597,226.3000030517578,226.3000030517578,611800.0,0.04851485670139177,-1.404919772200694,6.039995465959821,33.7985939998286,18.91665319065892,2.3337517692509095,17.4926670575924,31.58241704523374,37.94288898300164,22.564796600652542,13.099990844726591,-16.974219651864047,-12.707504272460938,-47.43985511513745,22.024846570215573,-30.073679693799193,4.658671148877318,-14.289993286132812,86.97504355675737,65.73366793632988,17.366175421338262,9,1.2800064086914062,14.360008239746094,32.600006103515625,39.394996643066406,-22.569992065429688,3,-0.1352640433427693,1.2622168875081579,225.91000366210938,1.415439994566547,223.9600067138672,-3.1750060399527213,228.1499938964844,-0.1352640433427693
8091,2023-09-29,236.52999877929688,241.66000366210938,235.97000122070312,238.69000244140625,390000.0,-0.0014353710680933274,-2.4695149750183756,-0.20435243931486974,34.52137176899757,19.06055104648215,0.3863833300006263,15.601945887270006,30.388083065745377,38.01161869149587,24.111209613401936,5.69000244140625,-17.202023843961115,-11.123500061035145,-44.14497968106673,21.89797955899641,-27.63423987105091,5.387239748980619,-13.949996948242188,73.11318453616245,47.4824752470835,16.510739810015778,9,1.6200027465820312,14.700004577636719,33.25250244140625,39.73499298095703,-30.509994506835966,4,-0.12408576609727096,-1.404919772200694,236.8699951171875,1.2622168875081579,225.91000366210938,1.415439994566547,223.9600067138672,-0.12408576609727096
8092,2023-10-02,233.6300048828125,236.6999969482422,232.2400054931641,236.52999877929688,246000.0,-0.012260575451109368,1.7530894431466932,1.3425874906398791,34.852633345865996,19.881621705463143,0.2441109802475978,15.98861363845765,31.626517637463962,40.74367543594627,25.853808092708075,4.459991455078097,-18.515415781456284,-11.907493591308594,-42.63859429770076,18.823607115083547,-27.27304394450465,3.458056761887491,-10.286802978515624,57.91405655827969,28.116500430544463,15.365550353196072,10,0.404998779296875,17.599998474121094,36.66999435424805,42.634986877441406,-25.590011596679688,0,-0.10212729577401514,-2.4695149750183756,236.52999877929688,-1.404919772200694,236.8699951171875,1.2622168875081579,225.91000366210938,-0.10212729577401514
8093,2023-10-03,230.3300018310547,232.88999938964844,228.16000366210938,230.97000122070312,313300.0,-0.014124911110681482,1.11160724929411,0.22068990918370568,33.603166812498756,22.20391649531237,0.13445341271895472,16.76799532299424,33.31711788402737,43.8291401722264,27.92138371160753,5.470001220703125,-19.451454229041445,-13.06149673461914,-41.557411554157795,15.434418084919514,-27.30945414438844,1.1864606751501867,-6.254127856445308,40.618444739277066,7.56276960890996,14.247957409769326,10,1.7900009155273438,20.900001525878906,38.98749923706055,45.93498992919922,-23.889999389648438,1,-0.09073941296889076,1.7530894431466932,233.6300048828125,-2.4695149750183756,236.52999877929688,-1.404919772200694,236.8699951171875,-0.09073941296889076
8094,2023-10-04,230.94000244140625,232.0500030517578,227.7899932861328,232.0500030517578,487500.0,0.0026483767008302905,6.675689050793869,1.7343776077056958,28.904996751465077,24.074681788842003,-1.3881148849389433,13.5910524384052,31.109016435960598,43.109596974115846,29.92569481412041,4.260009765625,-20.69687516549078,-10.379496002197271,-35.86808615865374,15.109094154259225,-23.12379108042552,2.3647990760309767,-6.160763279296873,30.208328159319237,-1.6989516264745568,12.744295078228246,10,1.1800003051757812,20.290000915527344,38.0099983215332,45.324989318847656,-28.41999816894534,2,-0.14267773707416576,1.11160724929411,230.3300018310547,1.7530894431466932,233.6300048828125,-2.4695149750183756,236.52999877929688,-0.14267773707416576
8095,2023-10-05,222.5399932861328,228.47999572753903,219.4199981689453,227.3800048828125,448400.0,-0.036373123176893896,1.5738653974116514,4.360368410200014,26.560448715738715,25.86716032422118,6.760255508079041,19.71776206671484,37.62917060721702,51.33605463135291,30.866445073841035,11.520004272460938,-21.984082929635747,-16.694505310058588,-41.08734492608477,7.69833430596762,-28.890925118071692,-4.498085502045484,19.120010375976562,14.028751558296587,-17.71270662699933,12.196419808013099,10,8.000007629394531,27.110008239746094,46.5825080871582,53.724998474121094,-16.360000610351562,3,-0.06983011483312185,6.675689050793869,230.94000244140625,1.11160724929411,230.3300018310547,1.7530894431466932,233.6300048828125,-0.06983011483312185
8096,2023-10-06,223.8500061035156,225.0200042724609,219.3300018310547,220.8500061035156,384000.0,0.005886639960927864,1.1310885181819634,-0.6198332256183106,25.946571474090163,27.373270049451342,5.512623364577763,16.70288111561115,34.63143850257157,49.7858550558357,31.694355608937368,5.690002441406222,-20.768482971199006,-13.75849304199221,-37.672727299113575,10.155741215129154,-25.71561017055288,-1.8013759134315421,17.3651974487305,26.021908710776742,-2.1425697608648093,11.95711712856068,10,6.644996643066435,25.754997253417997,46.549991607666044,52.41498565673831,-21.240005493164006,4,-0.04266250967775964,1.5738653974116514,222.5399932861328,6.675689050793869,230.94000244140625,1.11160724929411,230.3300018310547,-0.04266250967775964
8097,2023-10-09,222.5800018310547,223.4600067138672,220.17999267578125,221.1699981689453,266600.0,-0.0056734609686524,1.0694007220216606,0.470001220703125,25.844900948660694,28.940319268021117,6.603905586605663,16.27191049494843,34.17222829179178,50.874827333294434,32.4962588135424,3.6700134277343466,-18.831036566115245,-13.418997192382818,-36.796940062332396,9.95894567756676,-25.10796862735762,-1.730025757408015,17.759793652343745,23.967555937650506,-1.9554339499215203,11.68897143497479,10,7.915000915527344,26.465003967285156,48.74250411987305,53.68498992919922,-6.9199981689453125,0,-0.07440020407207715,1.1310885181819634,223.8500061035156,1.5738653974116514,222.5399932861328,6.675689050793869,230.94000244140625,-0.07440020407207715
8098,2023-10-10,222.3999938964844,227.5399932861328,221.75999450683597,222.97999572753903,361900.0,-0.0008087336377456955,-5.215050411413073,-0.4113477479816925,35.10755768406227,31.01558238902309,7.30785317216737,14.941037578570501,32.30222847059915,50.786452309756754,32.813177593642465,5.779998779296847,-16.554808498672628,-12.153504943847622,-35.116751824381566,10.809741936686322,-23.63512838411458,-0.6718815035806642,17.09940984082027,24.135155430905026,-4.739588542763247,11.481623440266965,10,8.095008850097628,25.755012512206974,48.68751144409177,53.8649978637695,-5.439987182617216,1,-0.06456834984013271,1.0694007220216606,222.5800018310547,1.1310885181819634,223.8500061035156,1.5738653974116514,222.5399932861328,-0.06456834984013271
8099,2023-10-11,217.16000366210938,223.2700042724609,215.32000732421875,222.0399932861328,822600.0,-0.02356110781556031,1.1662082800627904,8.413748651706909,36.66050142693376,31.33357210314589,12.489536713730587,18.530482373353124,37.10378969587342,55.60255669123296,33.1631658528434,7.949996948242159,-14.638902569453364,-15.742495727539051,-38.7232943067651,7.238302851686996,-27.23289501715209,-4.2520964379260136,21.532623998945297,13.981747411163306,-17.709221041233,11.490399289613029,10,11.330001831054688,28.009994506835966,53.9275016784668,59.10498809814453,-1.680007934570341,2,-0.04936452864212937,-5.215050411413073,222.3999938964844,1.0694007220216606,222.5800018310547,1.1310885181819634,223.8500061035156,-0.04936452864212937
8100,2023-10-12,210.8699951171875,218.3300018310547,208.00999450683597,218.3300018310547,597200.0,-0.028964857427009605,1.7667555057383963,1.5286931507277646,33.02044435730387,31.16680239073548,16.43154487954763,22.515803942378568,43.31232014630683,61.40432818940798,34.0373192009467,10.320007324218722,-12.287758811201854,-19.836504364013678,-42.4009234177243,2.727914689696945,-31.118713890868975,-8.55429483715838,26.420275323657023,14.644141265299684,-19.112429927734414,11.282209526855308,10,11.485000610351562,27.540000915527344,53.17750930786133,65.3949966430664,7.150009155273409,3,-0.03959781399950346,1.1662082800627904,217.16000366210938,-5.215050411413073,222.3999938964844,1.0694007220216606,222.5800018310547,-0.03959781399950346
8101,2023-10-13,206.9199981689453,210.58999633789062,205.19000244140625,210.58999633789062,460900.0,-0.018731906101894902,1.9427774336117614,0.49195641635593446,29.141289072350133,30.532208582567048,17.589368497152748,24.205199719178722,46.862460956230336,64.84886008918585,35.19228291806007,5.67999267578125,-10.748276839753999,-21.563500976562494,-44.311761724825544,1.1847597717005556,-32.93763135069403,-10.189370602430955,28.027850197178537,7.740476224612197,-27.54566425672849,11.374130374131527,10,12.120002746582031,27.240005493164062,55.22000503540039,69.3449935913086,13.6199951171875,4,-0.003576287935977418,1.7667555057383963,210.8699951171875,1.1662082800627904,217.16000366210938,-5.215050411413073,222.3999938964844,-0.003576287935977418
8102,2023-10-16,214.97000122070312,216.0,206.83999633789062,207.32000732421875,425300.0,0.038903939314677505,-1.1277553494273977,-2.084468041760042,41.789951609446454,31.441851337783458,7.391365946594078,13.85458178098014,38.437936784640755,56.47733813658249,36.08461524970259,9.160003662109375,-11.044504714954002,-11.601998138427746,-31.89811509892226,8.69411882206677,-21.75005661867499,-1.4539396581805022,17.002062552948956,43.75840172482418,4.573670940469697,10.148058480247252,10,3.6500015258789062,16.69000244140625,46.70000076293945,61.29499053955078,7.44000244140625,0,-0.05749639735854073,1.9427774336117614,206.9199981689453,1.7667555057383963,210.8699951171875,1.1662082800627904,217.16000366210938,-0.05749639735854073
8103,2023-10-17,212.9900054931641,216.57000732421875,212.2899932861328,212.2899932861328,355800.0,-0.009210567596853791,-11.228398291045426,0.09150493667099205,38.20737964765521,32.47544943736014,7.434871375763805,13.437772000144065,40.11519869971548,58.277994118867895,37.02991327541267,4.2800140380859375,-11.563293410146485,-11.622994232177717,-28.846834200486256,5.600845736130822,-20.234914216331987,-3.011074248023448,16.3038521472634,43.14160543037315,2.478355264441163,8.611919984154277,10,3.8449935913085653,17.69499206542966,51.82499694824216,63.274986267089815,12.8699951171875,1,0.012535790882596043,-1.1277553494273977,214.97000122070312,1.9427774336117614,206.9199981689453,1.7667555057383963,210.8699951171875,0.012535790882596043
8104,2023-10-18,209.1199951171875,211.1300048828125,207.75,211.0800018310547,346400.0,-0.01816991537708934,2.281537720825155,-2.7999607637979507,20.90587039029066,31.847162956754797,8.810761214474269,16.02578614780117,43.45556711752212,61.97148448327465,36.82045302770594,5.240005493164091,-12.125801144540958,-14.157504272460926,-31.854836709401383,3.5398281644795304,-23.00617049093117,-5.308838053990684,17.76347700333787,29.908621448470228,-4.694229024149877,8.84866621847023,10,7.245002746582031,21.56500244140625,54.84750747680664,67.1449966430664,19.800003051757812,2,0.03749049244328018,-11.228398291045426,212.9900054931641,-1.1277553494273977,214.97000122070312,1.9427774336117614,206.9199981689453,0.03749049244328018
8105,2023-10-19,205.9900054931641,213.7400054931641,205.1000061035156,209.3999938964844,517500.0,-0.014967433517150797,-2.329487756188006,1.739784042163938,19.750418573636438,31.15870152337105,10.444614816216813,18.307369186897347,45.87290160447026,64.82464655415455,36.191222556464666,8.639999389648494,-12.509236904213424,-16.152994537353493,-35.246160681395395,2.940171606688409,-25.699577609374444,-6.606411465332542,18.72411965944937,7.759366128419069,-21.064537740274673,9.546583072020956,10,10.329994201660128,24.649993896484347,58.19999694824216,70.27498626708982,25.50999450683591,3,0.046070148945599465,2.281537720825155,209.1199951171875,-11.228398291045426,212.9900054931641,-1.1277553494273977,214.97000122070312,0.046070148945599465
8106,2023-10-20,204.5500030517578,205.1499938964844,201.00999450683597,204.83999633789062,860400.0,-0.006990642278778214,8.09901571172202,0.08504230860446489,20.338656474226113,30.54689658176721,9.90010770424405,18.93840666148671,46.64845074587657,65.92777805436674,35.387312140894906,4.980010986328125,-12.854444131762648,-16.462997436523438,-36.933840858741945,4.00784598569507,-26.698419147632677,-6.227575725414198,17.8104278149639,22.75067884884481,-2.2946426561770146,10.23542171110925,10,9.724990844726562,24.04499053955078,59.540000915527344,71.7149887084961,29.339996337890625,4,0.0658518749437258,-2.329487756188006,205.9900054931641,2.281537720825155,209.1199951171875,-11.228398291045426,212.9900054931641,0.0658518749437258
8107,2023-10-23,205.2899932861328,208.72999572753903,202.6999969482422,203.80999755859372,482800.0,0.0036176495885349436,-2.2594614880218256,-5.1035516969219605,23.052091366143742,29.20740032422071,7.20755933972157,17.284159294696792,45.028714991715674,64.93498861398729,34.505861492458024,6.029998779296847,-12.337807205047795,-14.580007171630854,-35.90782737093372,6.747813027672009,-25.24391727128227,-3.9160970719794364,14.081376490204889,27.506396231984265,4.247931277222701,10.663910099651424,10,6.850006103515625,22.07500457763672,58.355010986328125,70.9749984741211,31.330001831054688,0,0.07428516001140184,8.09901571172202,204.5500030517578,-2.329487756188006,205.9900054931641,2.281537720825155,209.1199951171875,0.07428516001140184
8108,2023-10-24,205.91000366210938,207.5,203.1100006103516,206.4900054931641,348200.0,0.0030201685238129272,2.376934498482897,-0.39189426041055675,23.068666145672537,27.69719640408057,4.472820649373801,16.066279846609945,43.45612896627108,64.00525706680008,33.38024673725222,4.389999389648409,-11.933819350725429,-13.0574966430664,-35.16976436226793,9.054771076135125,-24.113630502667178,-2.0013627834656234,10.890773576498077,38.49179046692072,15.44684833680014,11.056133859600765,10,3.7599945068359375,21.454994201660156,57.2449951171875,70.35498809814453,31.06999206542966,1,0.0801320951218858,-2.2594614880218256,205.2899932861328,8.09901571172202,204.5500030517578,-2.329487756188006,205.9900054931641,0.0801320951218858
8109,2023-10-25,198.91000366210938,205.22999572753903,196.1300048828125,203.8300018310547,577900.0,-0.03399543429413332,1.3575148684520109,8.482728683801641,23.785247632722076,26.671063434682594,9.623867784481519,22.071406194320787,49.269751597523566,70.46311489914712,32.42927582175356,9.779998779296875,-11.669947531096142,-18.707496643066406,-42.28348193243903,4.8684886463062185,-30.49548928775272,-6.919503998380094,15.680063994050073,15.786477472707885,-8.052000078581985,11.78799264468631,10,7.44000244140625,21.900001525878906,62.69249725341797,77.35498809814453,42.30999755859375,2,0.1354883940076863,2.376934498482897,205.91000366210938,-2.2594614880218256,205.2899932861328,8.09901571172202,204.5500030517578,0.1354883940076863
8110,2023-10-26,204.8300018310547,207.3800048828125,198.8600006103516,200.0,735500.0,0.02976219425847315,-1.3966254686551132,-0.981708054596712,30.85748668004372,26.861752057759656,3.0809950036340297,14.36445123711681,42.27347205896186,64.17200314218894,33.202091104296386,8.520004272460909,-12.35805556535243,-11.185498809814447,-33.57775378421289,11.206756164583993,-22.381626297013668,0.0106286773847728,6.8064557813692375,69.0476449979596,43.60640363344769,11.19612748719922,10,1.5200042724609375,14.06500244140625,48.73750305175781,71.43498992919922,34.53999328613281,3,0.1176097062077861,1.3575148684520109,198.91000366210938,2.376934498482897,205.91000366210938,-2.2594614880218256,205.2899932861328,0.1176097062077861
8111,2023-10-27,207.17999267578125,207.55999755859372,201.16000366210938,204.6000061035156,565000.0,0.011472883970703007,2.8323358764676803,0.5341585081143299,34.83056459629887,26.088486834076594,0.8624596750510989,10.227247007532014,38.84941505838583,61.4449883645417,34.36509245958305,6.399993896484347,-12.817560259790469,-7.368007659912109,-27.866339133465885,13.130323813641667,-17.617173396688997,2.8811580768647786,1.975432499904855,87.69837953964462,59.50664917964026,10.249165736776888,10,-0.829986572265625,11.715011596679688,41.58251190185547,67.3550033569336,27.18000793457034,4,0.11738588755661095,-1.3966254686551132,204.8300018310547,1.3575148684520109,198.91000366210938,2.376934498482897,205.91000366210938,0.11738588755661095
8112,2023-10-30,209.7700042724609,211.2100067138672,204.47000122070312,207.5,970000.0,0.0125012630960597,1.617473208280619,0.8798511964608681,38.12301104102706,26.079112544451245,-2.841562689881812,6.06922396726074,35.00147252541237,58.37007121156191,35.06016108983107,6.7400054931640625,-12.490607183955518,-3.5849960327148835,-22.08736535516826,14.917373289738492,-12.836180693941571,5.666188628511804,-13.639999389648409,90.45091335174217,59.19538776571657,9.251184661226684,10,-4.834999084472628,9.125000000000028,36.5299987792969,62.78999328613284,24.36000061035159,0,0.11498305108417295,2.8323358764676803,207.17999267578125,-1.3966254686551132,204.8300018310547,1.3575148684520109,198.91000366210938,0.11498305108417295
8113,2023-10-31,209.42999267578125,215.0,203.08999633789062,213.8999938964844,914200.0,-0.0016208780557492863,2.571208301496594,-1.9691598271122328,41.992948147323894,28.4221211841216,-3.4192117541662412,5.020585072193228,34.197125552870176,58.21077266472355,35.254416591565054,11.910003662109375,-11.546977860084212,-2.880007171630865,-19.622756892591127,13.862742549329397,-11.251382032110996,5.491367688849266,-12.998387756347654,70.48220050070188,35.5115054597686,8.371374860480131,10,-3.864990234375,9.465011596679688,36.87001037597656,63.1300048828125,23.800003051757784,1,0.12982859854032047,1.617473208280619,209.7700042724609,2.8323358764676803,207.17999267578125,-1.3966254686551132,204.8300018310547,0.12982859854032047
8114,2023-11-01,197.9900054931641,212.5,194.58999633789062,209.57000732421875,822900.0,-0.05462439756815263,1.0539010120329289,2.590603729014881,37.94459933966175,30.443696824791083,7.013500162906524,14.614779162768201,44.27723135826494,69.13366685448167,35.68452869777463,17.910003662109375,-12.267240492604714,-12.672494506835903,-28.131905204039867,2.7869161903680606,-20.402199855437885,-4.942789158233921,17.00999450683591,16.658542602740887,-20.020656181266844,7.729705348601976,11,6.804992675781222,20.13499450683591,47.31499481201169,72.81999969482419,38.13999938964841,2,0.19692908304768508,2.571208301496594,209.42999267578125,1.617473208280619,209.7700042724609,2.8323358764676803,207.17999267578125,0.19692908304768508
8115,2023-11-02,207.0,207.22999572753903,198.19000244140625,200.4600067138672,758500.0,0.04550731984876366,1.5828608547992395,-0.5647661702949124,50.06840102334089,33.74700177469273,-2.054178977719687,4.617622171689618,33.96048055286494,59.56861771481863,35.501712588170655,9.239990234374943,-12.457747514684826,-2.885500335693365,-17.36221878232263,11.591218110935898,-10.123859559007997,4.352858887621267,8.0,60.803534715421016,19.618444420260253,7.23835922331463,11,-2.2050018310546875,11.125,38.30500030517578,63.81000518798828,32.6499938964844,3,0.1653140155589523,1.0539010120329289,197.9900054931641,2.571208301496594,209.42999267578125,1.617473208280619,209.7700042724609,0.1653140155589523
8116,2023-11-03,214.3000030517578,217.13999938964844,210.8699951171875,210.8699951171875,540800.0,0.035265715225883065,-2.655970710310558,0.524466583450963,49.41971399746206,36.67673762261698,-8.745368646937038,-3.6201332528648322,25.54603697175213,51.696085472116806,34.81561869987851,10.139999389648438,-11.270118433088243,4.892002868652355,-8.210052620109366,17.994058357414076,-1.6590248757285053,11.443030613033216,-19.710006713867188,87.40578291110589,44.62342372948146,6.551027744380863,11,-8.435005187988281,3.8249969482421875,30.389999389648438,56.51000213623047,25.080001831054688,4,0.11698549560624483,1.5828608547992395,207.0,1.0539010120329289,197.9900054931641,2.571208301496594,209.42999267578125,0.11698549560624483
8117,2023-11-06,206.0200042724609,213.8600006103516,205.2100067138672,213.8600006103516,373800.0,-0.03863741792526765,1.2066321267725613,-2.2857079305482197,44.55723773732381,39.064356688356014,-0.39216865386660515,3.536962818466691,32.51277585845858,59.397656115659544,34.269619714306835,9.089996337890625,-9.825254369557541,-2.559996032714878,-14.164609802702188,9.044617737272432,-8.362302917708519,3.242310852278763,-10.979007873535124,50.68738974595968,7.6220469684948,5.802306884993651,11,-0.15500640869137783,9.624992370605497,38.66999816894534,64.79000091552737,38.40998840332034,0,0.13755943961835437,-2.655970710310558,214.3000030517578,1.5828608547992395,207.0,1.0539010120329289,197.9900054931641,0.13755943961835437
8118,2023-11-07,208.0399932861328,208.25999450683597,202.6000061035156,204.5,613300.0,0.009804819783424845,1.844218331269421,-0.45152996679654483,49.131551766405465,41.88061270320972,-2.3224780751747574,0.40685799432552017,29.12659884698155,56.73853004983073,34.422540693152754,5.659988403320369,-8.248114791633583,0.177993011474598,-9.431842327556069,9.787828350505265,-4.6269246580407355,4.9829106809899315,-12.557016827392573,59.645211210708624,14.299482310873081,4.804917669515339,11,-2.1749954223632812,5.700004577636719,34.59251022338867,61.535011291503906,64.12001037597662,1,0.12540863506372135,1.2066321267725613,206.0200042724609,-2.655970710310558,214.3000030517578,1.5828608547992395,207.0,0.12540863506372135
8119,2023-11-08,206.44000244140625,210.3699951171875,204.0399932861328,208.0,525900.0,-0.007690784927713246,1.0095282845212605,-0.44067811221696834,50.37097865353779,44.048778478042394,0.5117915877040105,1.2253809090693721,29.198553192897037,57.717920600402636,33.96754295034094,6.3300018310546875,-6.948163011022899,-0.8859977722167969,-9.451297803115295,7.679302258681702,-5.16864778766606,3.3966522432324666,-10.523885524047841,43.53562706386227,-6.293350230584245,4.282650015449254,11,-0.5750045776367188,6.879997253417969,35.23500061035156,60.07500457763672,63.739990234375,2,0.12977132808229142,1.844218331269421,208.0399932861328,1.2066321267725613,206.0200042724609,-2.655970710310558,214.3000030517578,0.12977132808229142
8120,2023-11-09,202.5200042724609,208.1499938964844,201.42999267578125,207.58999633789062,486900.0,-0.018988559012723116,1.1712488321702175,3.250000000000018,48.39220687184785,45.555627619770064,4.5479197523497135,4.730267552414858,31.332282380190662,61.06566418907508,33.05819420890798,6.720001220703153,-5.741242097340432,-4.38849639892581,-13.040022722387306,4.263029924535687,-8.714259560656558,-0.06273323719506152,-6.1794097056566955,6.938326739972099,-44.402612249564925,4.325763161730751,11,3.344993591308622,9.014991760253935,39.1549987792969,63.2600021362305,64.15998840332034,3,0.1659589171503979,1.0095282845212605,206.44000244140625,1.844218331269421,208.0399932861328,1.2066321267725613,206.0200042724609,0.1659589171503979
8121,2023-11-10,206.17999267578125,207.2100067138672,202.4600067138672,202.9199981689453,602300.0,0.018072231513467596,-1.2727395515059923,-0.6429979504434651,50.67373183931899,46.95015215291361,0.8170896354548915,1.066686833509209,26.0239000728221,56.95539482707727,31.918800074022354,4.75,-3.926646540882217,-0.6915077209472713,-9.349154453561766,7.966139011667224,-5.020331087254533,3.6373156453599904,-9.42341001252015,38.21397399746865,-15.475070175186964,4.328823366307251,11,-0.31499481201171875,4.885002136230469,33.915008544921875,58.02001190185547,63.24002075195318,4,0.16233389470206672,1.1712488321702175,202.5200042724609,1.0095282845212605,206.44000244140625,1.844218331269421,208.0399932861328,0.16233389470206672
8122,2023-11-13,202.6100006103516,205.3800048828125,202.00999450683597,204.3999938964844,411200.0,-0.017314929635502962,-1.2541834011216786,-0.5490786203410298,47.60869185430016,47.57412367591096,3.6482822709549225,3.8611857599193797,27.839724578522066,60.097197714098655,31.556866277751606,4.169998168945284,-2.8417017848242097,-3.6434997558593523,-11.603554067708558,4.316554555989853,-7.623526911783955,0.3365274000652505,-5.445749612562736,13.199190294457317,-40.660199855299545,3.9800271559245974,11,3.2549972534179403,8.454994201660128,37.44000244140622,61.545005798339815,58.99998474121091,0,0.18148168482154525,-1.2727395515059923,206.17999267578125,1.1712488321702175,202.5200042724609,1.0095282845212605,206.44000244140625,0.18148168482154525
8123,2023-11-14,215.66000366210938,216.5,208.5,209.0,542700.0,0.0644094714596779,-1.088771847348438,-3.720686392348413,61.15923353462884,50.153527475351765,-9.415163020789493,-9.463742589500924,13.23807178807948,46.747706219238296,30.73599013885297,13.889999389648409,-1.788462749588632,9.273003387451183,0.7664478287848056,17.77955894611756,5.019725608117994,13.526281166784372,-18.096237696483342,94.42603895393812,34.273857634810206,4.2532777793331915,11,-7.995002746582031,-4.595008850097656,24.110000610351562,48.49500274658203,49.64999389648432,1,0.1334043796954949,-1.2541834011216786,202.6100006103516,-1.2727395515059923,206.17999267578125,1.1712488321702175,202.5200042724609,0.1334043796954949
8124,2023-11-15,216.9600067138672,224.2100067138672,215.6499938964844,215.6499938964844,501600.0,0.006028021096552649,-12.068593992056712,0.19669851307076808,58.61139528626008,51.10274906012056,-8.651036916752929,-10.694593535918898,10.39758032430359,45.01254216658759,29.53459085889598,8.560012817382784,-1.0210880169573215,10.181005859375006,0.502348049450319,19.859663669299692,5.341676954412662,15.020334764337349,-19.004716079760698,68.17385631159527,8.769042676978486,4.839328904962344,11,-4.140007019042969,-7.560005187988281,22.36499786376953,46.724998474121094,52.449996948242244,2,0.2544247568218483,-1.088771847348438,215.66000366210938,-1.2541834011216786,202.6100006103516,-1.2727395515059923,206.17999267578125,0.2544247568218483
8125,2023-11-16,215.47999572753903,217.4900054931641,212.3999938964844,216.22000122070312,275700.0,-0.006821584349783083,2.1036523243966916,-0.5648841624637801,55.9660761671737,51.83012263453296,-6.52814285980071,-8.924738825586019,10.550560657684827,45.88948658239147,27.95426596593441,5.0900115966796875,-0.5374039337992542,8.226495361328091,-2.1915535834583295,18.64454430611451,3.0174708889348665,13.435519833721315,-16.474516450242106,60.67564781084592,4.649440569440685,5.2090244723932155,11,-2.6599960327148153,-6.079994201660128,21.350006103515653,46.20001220703128,60.020004272460966,3,0.2538518564730572,-12.068593992056712,216.9600067138672,-1.088771847348438,215.66000366210938,-1.2541834011216786,202.6100006103516,0.2538518564730572
8126,2023-11-17,218.0200042724609,218.6999969482422,215.2700042724609,218.4600067138672,340600.0,0.011787676792668789,6.456644330922904,0.5945934800090883,55.934399700048694,53.0942517415024,-9.482122945952995,-10.966104873464104,6.939388365307224,42.744201497603996,26.054922472686876,3.4299926757812784,1.278556997115686,10.09300384521481,-1.2863999419196546,21.472407632349274,4.403301951647592,15.782705738782028,-18.006343897701157,72.117121451646,19.600829298126605,5.689701893567226,11,-5.20000457763669,-8.620002746582003,12.362491607666044,25.92499542236331,57.77000427246102,4,0.22319047541394266,2.1036523243966916,215.47999572753903,-12.068593992056712,216.9600067138672,-1.088771847348438,215.66000366210938,0.22319047541394266
8127,2023-11-20,220.5399932861328,221.77999877929688,216.6000061035156,218.83999633789062,330600.0,0.011558521990131965,1.4784606904406559,-3.863607990012235,57.74864508724801,54.05170655492934,-10.868823700303011,-12.948920929734498,3.407013399256641,39.54457512941519,24.733984675575975,5.179992675781278,1.7938972496638428,11.850492858886724,-0.7618411403265384,24.462826858099987,5.544325859280093,18.156659858493356,-19.558479057808768,76.63900789746408,25.304920436522366,6.306166999606638,11,-7.719993591308594,-11.139991760253906,6.060009002685547,21.995010375976562,54.810012817382756,0,0.22163789620771301,6.456644330922904,218.0200042724609,2.1036523243966916,215.47999572753903,-12.068593992056712,216.9600067138672,0.22163789620771301
8128,2023-11-21,222.41000366210938,223.0399932861328,217.3800048828125,218.4900054931641,360500.0,0.008479234755169207,1.1853332351424994,2.3058854152641852,69.65551037251643,56.19443230148253,-11.71839955837683,-14.250017831305797,0.6370169730586781,36.88473658946589,23.388528253941388,5.6599884033203125,1.887252137094464,12.89550323486327,-1.0404495798954372,26.831456049621977,5.927526827483916,19.863479642242623,-20.49934973436359,84.75866978646759,27.838814446817082,6.967976407379359,11,-9.590003967285156,-13.010002136230469,2.729999542236328,20.125,50.91998291015619,1,0.17625098261770034,1.4784606904406559,220.5399932861328,6.456644330922904,218.0200042724609,2.1036523243966916,215.47999572753903,0.17625098261770034
8129,2023-11-22,225.8600006103516,227.0,221.58999633789062,223.3999938964844,550100.0,0.015511878474151475,1.2826993217251055,0.6275530262630398,66.67256587031912,58.22558330131267,-13.548771618500297,-16.419292496590487,-3.6550035139321437,32.649928965262774,21.60813037595308,5.410003662109375,3.1343161358511225,14.998000335693376,0.19468550861427047,29.801315162772482,7.596342922153809,22.399657749232944,-23.057372571160954,92.19178826662336,34.28585166741506,7.401657413539558,11,-11.355003356933622,-15.065002441406278,-2.100002288818388,16.675003051757784,42.12001037597648,2,0.1746657081450218,1.1853332351424994,222.41000366210938,1.4784606904406559,220.5399932861328,6.456644330922904,218.0200042724609,0.1746657081450218
8130,2023-11-24,228.9199981689453,229.6499938964844,225.8300018310547,225.8300018310547,195200.0,0.013548204862855462,-1.4724897040087885,1.2560926441672509,63.97171406556496,59.70313688200665,-13.935586052188086,-18.53214487195163,-7.687444709555905,28.86955428999903,20.170614149179677,3.819992065429716,4.050177813137822,16.853498077392572,0.2999422283236868,33.40705392646146,8.576720152858115,25.13027600192703,-24.66552781210612,94.92353091604777,39.065822095858024,8.276777924534446,11,-13.090003967285128,-16.800003051757812,-5.395000457763672,13.615005493164062,23.600006103515597,4,0.17687404253464156,1.2826993217251055,225.8600006103516,1.1853332351424994,222.41000366210938,1.4784606904406559,220.5399932861328,0.17687404253464156
8131,2023-11-27,231.5,233.6199951171875,227.6499938964844,227.6499938964844,528600.0,0.011270320861834993,-2.1012944188590716,1.2459581444500318,77.32733455154947,63.005208292812135,-14.020657652171423,-20.234148767827833,-11.120029075076332,25.60416820416833,18.81783405175181,5.970001220703097,5.173590835487261,18.21749954223634,-0.28317372906224136,36.71817281353492,8.967162906587049,27.46783617788563,-25.213887759989177,87.5440864533782,29.750451970777213,9.250336635649294,11,-10.44000244140625,-17.395004272460938,-8.020000457763672,10.990005493164062,21.470001220703125,0,0.1900647948164147,-1.4724897040087885,228.9199981689453,1.2826993217251055,225.8600006103516,1.1853332351424994,222.41000366210938,0.1900647948164147
8132,2023-11-28,233.88999938964844,234.4199981689453,229.6499938964844,230.72000122070312,424900.0,0.010323971445565627,1.2553234469747392,0.8233748424582129,77.50586451984971,64.82150062450334,-12.85926108320993,-21.844464666228447,-14.411090163013426,22.470578380893585,18.014582880007875,4.770004272460909,6.973318252258821,19.401499176025396,-1.1644333294150613,39.967431681465854,9.118532923305168,29.684465428745625,-24.87049886191994,96.88967729976638,37.70556256403498,10.282966252720223,11,-10.480003356933594,-19.38500213623047,-12.455005645751953,6.555000305175781,18.800003051757812,1,0.17914408168204865,-2.1012944188590716,231.5,-1.4724897040087885,228.9199981689453,1.2826993217251055,225.8600006103516,0.17914408168204865
8133,2023-11-29,236.6199951171875,240.05999755859372,235.6499938964844,236.1300048828125,372900.0,0.011672135339959588,-5.082712463695071,0.1545711411366601,81.35909781607762,67.34902312781641,-13.74929871846689,-23.645317646120247,-17.99579772086642,18.83063728875183,17.92991957546487,6.169998168945284,8.583176486708993,20.77199478149413,-1.8754089765527624,43.41939853954102,9.448292902470683,32.095696660517575,-24.552434872512976,81.37519104465294,19.37672553638886,11.323701879023444,11,-10.389999389648438,-19.294998168945312,-16.867496490478516,3.8250045776367188,24.470001220703068,2,0.16368021209343198,1.2553234469747392,233.88999938964844,-2.1012944188590716,231.5,-1.4724897040087885,228.9199981689453,0.16368021209343198
8134,2023-11-30,236.97999572753903,238.25999450683597,235.3500061035156,237.72000122070312,492400.0,0.0015214293710608118,2.19780339551453,-1.5102453911310993,88.66695841911266,70.98245448914297,-12.260097583283596,-22.065842777190795,-18.697181716691375,17.50564530855567,17.092603108607427,2.9099884033203693,10.955080201411988,19.182495880126936,-3.7036780346665523,42.068669794920424,7.739408922730206,30.625582837523666,-20.99349425891583,78.35556742231469,9.004375765586843,11.443086957396739,11,-9.314994812011719,-19.654998779296847,-18.462497711181612,3.4650039672851847,19.460006713867216,3,0.15338843573327976,-5.082712463695071,236.6199951171875,1.2553234469747392,233.88999938964844,-2.1012944188590716,231.5,0.15338843573327976
8135,2023-12-01,241.22000122070312,241.8999938964844,232.77999877929688,235.3999938964844,419600.0,0.01789182871806161,1.5403912034478826,-7.864816380394323,88.81257994467086,74.63558562743431,-13.929773362981592,-24.88667676658099,-23.005838515927394,12.207409666235662,16.32154007821054,9.119995117187528,11.399299856523669,21.711501312255848,-2.8324128723279784,46.255415496839674,9.43954421996392,33.983458404547775,-21.863210299484052,95.2281215734647,21.032033522674908,12.271957092291915,12,-11.970001220703125,-22.975006103515625,-27.639995574951172,-3.214996337890625,14.050003051757784,4,0.11093611487523791,2.19780339551453,236.97999572753903,-5.082712463695071,236.6199951171875,1.2553234469747392,233.88999938964844,0.11093611487523791
8136,2023-12-04,239.3699951171875,243.0,236.7700042724609,239.42999267578125,302800.0,-0.007669372747506786,-1.36882901386059,-0.010308845891668028,92.33068887658902,78.47803493736109,-9.759053004546104,-22.200416436428185,-21.198072412325303,12.937127869679898,16.937130130309985,6.229995727539091,12.105647156218424,18.607995605468744,-7.336654036407623,44.55264524734511,5.635670784530561,31.580320426406928,-16.406291719925974,72.80896462019915,-8.726792632047733,12.972324820938182,12,-9.17999267578125,-20.574996948242188,-26.74748992919922,-1.364990234375,15.660003662109375,0,0.054935912702156475,1.5403912034478826,241.22000122070312,2.19780339551453,236.97999572753903,-5.082712463695071,236.6199951171875,0.054935912702156475
8137,2023-12-05,234.3600006103516,238.38999938964844,232.57000732421875,238.38999938964844,243300.0,-0.020929918573893036,1.8883344061186627,67.16937945066077,76.42734073270613,79.23046053293773,-2.8860283473472066,-15.766769863984166,-16.321643297685313,16.93306635451077,16.839537622126873,6.79998779296875,13.17122610476278,12.181001281738304,-13.467490844089838,37.829493407566446,-0.6432447811757811,25.00524734465239,-7.789763824597145,17.161980279135364,-60.15138438157224,12.824246062914078,12,-2.0650024414062784,-15.565002441406278,-21.73749542236331,3.645004272460909,14.509994506835909,1,0.07940775116011634,-1.36882901386059,239.3699951171875,1.5403912034478826,241.22000122070312,2.19780339551453,236.97999572753903,0.07940775116011634
8138,2023-12-06,234.1300048828125,238.72000122070312,233.83999633789062,237.6699981689453,222300.0,-0.000981377909797354,-1.3689284431259698,0.878410510772033,75.02184750022343,80.15815849181598,-0.9149333022200778,-14.210539295675801,-16.095562885639822,16.133701129464782,16.52685163111956,4.8800048828125,14.181081515435864,10.646504974365229,-14.625260261680637,35.918270210411094,-1.98937764365769,23.282387592388147,-4.602410718493843,14.956842320859057,-60.88896832924168,12.635882618022931,12,0.28499603271484375,-15.335006713867188,-22.21500015258789,3.875,9.389999389648409,2,0.07927218712477058,1.8883344061186627,234.3600006103516,-1.36882901386059,239.3699951171875,1.5403912034478826,241.22000122070312,0.07927218712477058
8139,2023-12-07,233.22999572753903,236.97000122070312,232.9900054931641,235.1699981689453,319100.0,-0.003844057303650339,-2.289275895987342,0.5480243279007998,76.3118799563905,81.52928803524105,1.2744756916766278,-11.80587735174899,-15.272871803961891,15.930225724327812,16.431663383682878,3.979995727539034,14.923374289124979,8.406996154785134,-15.8819367767357,32.695929086305966,-3.737470310975283,20.55146262054555,-1.2773685127977217,6.327793545366495,-68.48595434779256,12.14446646576042,12,2.0950012207031534,-14.434997558593722,-20.99999237060544,4.775009155273466,5.940002441406278,3,0.11945290537542097,-1.3689284431259698,234.1300048828125,1.8883344061186627,234.3600006103516,-1.36882901386059,239.3699951171875,0.11945290537542097
8140,2023-12-08,236.1300048828125,237.8000030517578,232.2899932861328,232.2899932861328,229900.0,0.012434117430852654,-1.8697880862595815,-1.9793849299983979,76.56203351382173,81.44425458660461,-0.553439392955255,-12.710477835359825,-18.571422144036035,11.849363746215488,16.130398400284705,5.510009765625,14.865087442251479,9.626505279541021,-12.739900034477387,31.99291059355943,-1.5566973774681685,20.80970793655021,6.8699951171875,35.854427539318785,-37.67696542616252,11.183202657009197,12,0.1949920654296875,-15.535003662109375,-24.670005798339844,1.1049957275390625,13.459991455078125,4,0.0860119304561624,-2.289275895987342,233.22999572753903,-1.3689284431259698,234.1300048828125,1.8883344061186627,234.3600006103516,0.0860119304561624
8141,2023-12-11,239.6499938964844,239.75999450683597,235.94000244140625,235.94000244140625,363100.0,0.014906995895836328,-1.0592996569849376,0.9661406903786547,77.22997192192406,81.41359985350178,-3.1243317714631758,-14.32907043802902,-22.446306043399204,7.377827675444138,15.88667631575697,3.819992065429716,15.055011597894179,11.472994232177768,-9.45288871326892,32.398877177624456,1.0100527594544246,21.935935704901112,3.1358059692382483,98.52743517569054,24.34033563829672,10.462941472723346,12,-2.004997253417997,-17.43499755859378,-28.189994812011747,-2.414993286132841,9.440002441406222,0,0.06517843010137314,-1.8697880862595815,236.1300048828125,-2.289275895987342,233.22999572753903,-1.3689284431259698,234.1300048828125,0.06517843010137314
8142,2023-12-12,239.3800048828125,241.42999267578125,238.22000122070312,240.0,238400.0,-0.0011265972065432894,-1.1836658431771472,-0.16711497174444015,75.33593038090022,80.74435902737096,-2.2279852204894155,-11.76639100630797,-22.448176600668347,6.654382712741864,15.649410118538635,3.209991455078125,15.343800485422008,9.364505004882801,-8.312265154743045,27.041275164508647,0.526119925069878,18.202890084695724,3.195878851318355,77.57124803213361,4.526345652932562,8.83838507981292,12,-1.7350082397460938,-17.165008544921875,-27.385005950927734,-2.1450042724609375,15.19000244140625,1,0.0653771976658859,-1.0592996569849376,239.6499938964844,-1.8697880862595815,236.1300048828125,-2.289275895987342,233.22999572753903,0.0653771976658859
8143,2023-12-13,244.42999267578125,245.30999755859372,235.7899932861328,238.63999938964844,303500.0,0.02109611366847841,1.5218544170639792,-9.338772396140973,76.46053302731657,79.38808953939362,-6.765035631462126,-15.336817150840147,-27.610562582633065,0.6920336257090014,17.037856958433455,9.520004272460909,14.940924516518265,12.975993347167957,-4.462836183730047,30.414822878065962,4.256578581718969,21.695408112616946,-12.139999389648438,93.24113215021133,21.683848295323912,8.719414765449,12,-5.629997253417969,-21.05999755859375,-33.67499542236328,-7.1949920654296875,11.660003662109318,2,0.018164720265305467,-1.1836658431771472,239.3800048828125,-1.0592996569849376,239.6499938964844,-1.8697880862595815,236.1300048828125,0.018164720265305467
8144,2023-12-14,272.16000366210943,274.44000244140625,247.1100006103516,248.55999755859372,1165900.0,0.11344766115961091,-1.062641647626771,4.075998872060586,86.17805343691738,79.09536437186546,-32.38566641960128,-40.81178718420432,-55.15272916626802,-27.77983051464568,19.160758100965992,30.010009765625,15.080003603136419,37.946004486084036,13.932470289435457,61.959538682732614,25.939237387759732,49.95277158440834,-39.6096102905274,94.59075140198027,24.91555606095197,12.006767098324294,12,-18.7950057983399,-34.22500610351568,-62.3575057983399,-34.92500305175787,-17.99000549316412,3,-0.10523221268473193,1.5218544170639792,244.42999267578125,-1.1836658431771472,239.3800048828125,-1.0592996569849376,239.6499938964844,-0.10523221268473193
8145,2023-12-15,270.17999267578125,280.32998657226557,268.07000732421875,269.17001342773443,1025000.0,-0.007275172544406572,-6.638636687740612,0.0427957197814606,82.69099922364842,78.02428774376094,-28.905382078665127,-36.389375258582476,-52.73320990085881,-26.635603755867237,21.844437426207847,12.259979248046818,14.79796026948739,33.230993652343756,5.962071735822462,60.49991556886505,19.596532694083123,46.86545461060439,-35.95401494140626,77.21150555349443,9.391917125396517,13.634460958260645,12,-13.870002746582031,-29.30000305175784,-60.587493896484375,-32.94499206542969,-13.19000244140625,4,-0.11477531774178495,-1.062641647626771,272.16000366210943,1.5218544170639792,244.42999267578125,-1.1836658431771472,239.3800048828125,-0.11477531774178495
8146,2023-12-18,266.67999267578125,271.04998779296875,264.39999389648443,271.04998779296875,485000.0,-0.012954327096307394,2.0434788681247817,-4.3268167396890185,77.20258085423379,78.11042553504178,-23.60654464174206,-30.627250691466685,-48.86754230879427,-23.893405095288273,24.344719659068737,6.649993896484318,14.216193013678009,27.29799423217773,-1.5000590811498569,56.096047545505314,12.898967575513922,41.697020888841536,-29.687774411132835,69.35339929488907,4.995721326379126,14.399026656663795,12,-10.370002746582031,-25.51000213623047,-57.97999572753906,-29.444992065429688,-14.509994506835938,0,-0.06408428381302667,-6.638636687740612,270.17999267578125,-1.062641647626771,272.16000366210943,1.5218544170639792,244.42999267578125,-0.06408428381302667
8147,2023-12-19,269.42001342773443,271.79000854492193,265.67999267578125,268.6099853515625,467000.0,0.01027456437380514,1.201800256236813,-0.18536132294199462,77.20637223732004,78.35315050583029,-23.30060528442553,-31.112707052729576,-51.16157461700732,-27.378995661347375,26.661748557248643,6.110015869140682,13.403729995991569,27.59401397705085,-2.727441938235188,57.91546989233689,12.43328601940783,42.75474193469387,-29.827529064628976,75.50522050049817,12.750728278491387,15.160727957643022,12,-13.110023498535213,-28.25002288818365,-60.95501708984381,-32.18501281738287,-13.490020751953182,1,-0.0754584517727257,2.0434788681247817,266.67999267578125,-6.638636687740612,270.17999267578125,-1.062641647626771,272.16000366210943,-0.0754584517727257
8148,2023-12-20,261.6099853515625,270.98001098632807,261.35000610351557,269.6099853515625,332800.0,-0.02898829963226468,-1.2605755385375546,-9.876200881587673,68.18246639768739,77.44988233264107,-12.496781731782818,-21.30779956403029,-42.98131290852544,-20.507713049838003,28.736886989330046,9.6300048828125,12.478600362474083,17.82398681640626,-12.280040014599422,47.92801364741197,2.7719734009033914,32.8760002319091,-19.573250855907446,43.64837708792183,-16.424950539560932,15.052013415502852,12,-5.299995422363281,-17.194992065429716,-53.144989013671875,-24.374984741210938,-10.699981689453125,2,-0.026910203820710965,1.201800256236813,269.42001342773443,2.0434788681247817,266.67999267578125,-6.638636687740612,270.17999267578125,-0.026910203820710965
8149,2023-12-21,265.3099975585937,266.14999389648443,261.67001342773443,264.760009765625,282500.0,0.014143237698128974,3.017954893803167,-0.06874847412108664,67.92675515650735,76.49040695960613,-12.480111989806147,-23.084324845369963,-46.09153721092639,-24.285193224528143,30.511201177102944,4.540008544921932,13.237238482683438,19.551499176025345,-10.775924816995257,49.87892316904592,4.387787179515044,34.715211172535646,-20.975667938342013,20.864043888760257,-33.32643824868159,15.163711996510292,12,-7.250007629394474,-18.945007324218693,-55.94499969482416,-28.63499450683588,-25.75999450683588,3,-0.0347518047022215,-1.2605755385375546,261.6099853515625,1.201800256236813,269.42001342773443,2.0434788681247817,266.67999267578125,-0.0347518047022215
8150,2023-12-22,269.41000366210943,269.82998657226557,265.8900146484375,266.76998901367193,225900.0,0.015453643440670684,1.2643643889435698,4.800133170569801,71.6301707119413,75.86820682516361,-12.698255882034232,-25.29212955027836,-49.339176032537864,-28.222139699060392,32.19187966215265,4.519989013671875,14.388731232521252,21.627005004882875,-9.366072843841721,52.62008285360747,6.130466080520591,37.12354392924516,-22.915934624736906,77.20302369496484,24.319742739902978,15.49653892436229,12,-11.350013732910213,-23.045013427734432,-58.30000305175787,-33.625000000000085,-26.809997558593835,4,-0.056568075743311796,3.017954893803167,265.3099975585937,-1.2605755385375546,261.6099853515625,1.201800256236813,269.42001342773443,-0.056568075743311796
8151,2023-12-26,275.5,276.07998657226557,269.29000854492193,270.0,220000.0,0.022604937660476,1.0390406627748203,2.08332177370879,79.1690026166244,76.29410374024407,-14.715646804153437,-29.42539647020874,-54.361125142146165,-34.24613215825087,33.70140680041235,6.789978027343636,15.946987140978337,25.517001342773426,-6.8265745172601555,57.86057720280698,9.345213412756664,41.68878927279019,-26.975775910533883,96.06254350780694,37.063722213069184,16.171787930016777,12,-17.44001007080078,-27.700004577636776,-64.38999938964844,-40.69500732421872,-29.020004272460966,1,-0.06718696829627946,1.2643643889435698,269.41000366210943,3.017954893803167,265.3099975585937,-1.2605755385375546,261.6099853515625,-0.06718696829627946
8152,2023-12-27,275.79000854492193,276.64999389648443,273.26998901367193,276.5,275700.0,0.0010526625949980328,5.693216497959663,-0.12908935546873967,79.5125797313002,76.63322004068671,-10.390416375188465,-27.842934598337393,-53.81721107721725,-34.49747926088821,35.22748488840358,3.3800048828125,17.5268100906859,23.712009429931697,-9.654359922179083,57.07837878204248,7.028824753876336,40.39519410598709,-25.35743870648784,94.37917622419472,28.577947670160256,16.68318467605539,12,-12.070014953613338,-27.325012207031364,-64.68000793457037,-44.09001159667977,-33.72000122070318,2,-0.08564490969269212,1.0390406627748203,275.5,1.2643643889435698,269.41000366210943,3.017954893803167,265.3099975585937,-0.08564490969269212
8153,2023-12-28,275.35000610351557,276.3900146484375,272.77999877929693,274.1099853515625,193900.0,-0.00159542560561865,1.1746835675744893,-1.746529120997266,80.03420385085984,75.9505700866803,-5.702882263376239,-25.668650123068858,-52.46737426901748,-33.97020581170128,36.2965924702448,3.610015869140568,19.017862169779704,21.335506439208928,-12.74143468216289,55.412447560580745,4.297035878523047,38.373976999894836,-23.123591261051587,91.32183252387551,17.254151536960237,17.038470560685905,12,-4.510009765625,-26.495010375976534,-64.240005493164,-46.490005493164006,-32.86000061035148,3,-0.07052846557930903,5.693216497959663,275.79000854492193,1.0390406627748203,275.5,1.2643643889435698,269.41000366210943,-0.07052846557930903
8154,2023-12-29,273.32998657226557,276.3099975585937,272.76998901367193,274.73001098632807,251300.0,-0.007336188438254787,-1.8095088161210702,-1.129033051952898,76.86303996854785,75.30301905833579,-3.910699347471052,-21.909038727022335,-49.41747327156506,-31.960796507001646,37.469220386114145,3.5400085449217613,20.868613638158735,17.497987365722594,-16.630956116618734,51.62693084806392,0.43351562455194426,34.56245910689327,-19.417357426013496,69.14485383583352,-9.353513832168488,17.064471741170667,12,-4.329986572265568,-22.36999511718747,-62.219985961914006,-46.969985961914006,-26.219985961913977,4,-0.08202533205857598,1.1746835675744893,275.35000610351557,5.693216497959663,275.79000854492193,1.0390406627748203,275.5,-0.08202533205857598
8155,2024-01-02,267.98001098632807,270.739990234375,265.3900146484375,268.5599975585937,452900.0,-0.019573321072560157,1.1659943288874113,0.414268898770599,69.93104674290525,74.49507082374373,1.2230025761065804,-15.232454193319,-42.97764511978471,-26.71987075873028,37.94858932057173,7.939971923828068,22.360379249511766,10.810011291503827,-23.003677992508813,44.623700575516466,-6.096833350502493,27.716855933510146,-12.482340394515177,23.00178606758808,-50.77519074468865,16.906844642006323,1,1.0199890136719318,-14.90001678466794,-55.33001327514643,-42.59501647949213,-20.860015869140568,1,-0.10609003197638023,-1.8095088161210702,273.32998657226557,1.1746835675744893,275.35000610351557,5.693216497959663,275.79000854492193,-0.10609003197638023
8156,2024-01-03,252.5200042724609,265.54998779296875,252.3800048828125,264.1199951171875,404800.0,-0.05769089514163761,-1.21717077656772,20.000447250723543,57.61650027834079,72.31841838385715,16.16288444109344,1.331497302085893,-26.538539384736197,-11.420481042382505,37.743505452147716,15.600006103515568,19.909140079874106,-5.307495880126993,-38.161631810277214,27.54664005002323,-21.734563845202075,11.119572084948118,27.80998229980466,0.5768415864116943,-69.71618958667284,16.427067965075107,1,11.994995117187528,1.469985961914091,-38.54500961303708,-27.13500976562497,0.5699920654297159,2,-0.039284009191770664,1.1659943288874113,267.98001098632807,-1.8095088161210702,273.32998657226557,1.1746835675744893,275.35000610351557,-0.039284009191770664
8157,2024-01-04,252.97000122070312,255.41000366210938,250.52999877929688,251.1000061035156,358100.0,0.0017820249510080988,-2.2425176413334413,-0.16120660285155627,55.228997420621106,70.87914405307201,14.677564238125171,2.474046292909833,-26.00787715390871,-12.134214771213607,38.13565314680357,4.8800048828125,17.752597491342385,-5.787998962402355,-36.84881479751175,25.27281687270704,-21.31840687995708,9.742408955152342,26.800985717773358,9.435425151142168,-55.560771520284646,15.530407917554705,1,10.6199951171875,2.019989013671875,-35.38750457763672,-27.585006713867188,6.429992675781307,3,-0.02565523762440869,-1.21717077656772,252.5200042724609,1.1659943288874113,267.98001098632807,-1.8095088161210702,273.32998657226557,-0.02565523762440869
8158,2024-01-05,252.69000244140625,257.16000366210943,252.1499938964844,252.2100067138672,293500.0,-0.001106845783870547,-15.699437987947663,0.25668287747241597,32.042085032504815,66.89195848373839,15.152664924790201,4.443634653029335,-24.750241583502316,-12.152915112304896,38.57359098412418,5.010009765625028,16.10031672215709,-6.995997619628895,-35.999578524644676,22.007583285386886,-21.497788072136757,7.505792832878996,25.911344970703055,8.37860265472166,-50.689908096856236,14.501790452507889,1,10.899993896484375,3.6199874877929688,-33.732505798339844,-27.305007934570312,-6.8899993896484375,4,-0.04202776134623709,-2.2425176413334413,252.97000122070312,-1.21717077656772,252.5200042724609,1.1659943288874113,267.98001098632807,-0.04202776134623709
8159,2024-01-08,261.08999633789057,262.27999877929693,251.3600006103516,252.1100006103516,399500.0,0.033242288239844875,-1.0839699657987667,18.708490955907887,42.503722204269714,63.65568642733044,6.806934182600173,-1.857368814666188,-31.829167825399082,-20.8715800889714,39.33734285291469,10.919998168945341,14.345775757030339,0.010996246337811044,-26.182529103868546,26.20452159654417,-13.085766428765396,13.10775892144099,16.388497128906238,52.25137072455468,-4.3353668931614,13.096762675103186,1,2.500000000000057,-4.780006408691349,-39.31249999999994,-36.93499755859369,-8.12998962402338,0,-0.07123976830064083,-15.699437987947663,252.69000244140625,-2.2425176413334413,252.97000122070312,-1.21717077656772,252.5200042724609,-0.07123976830064083
8160,2024-01-09,256.44000244140625,259.66000366210943,255.0,255.82000732421875,326600.0,-0.01780992746449972,-3.123879226531324,0.06904180536368845,41.71254425365627,59.49385772033398,10.531113576441214,4.629575764486276,-26.07575049029907,-16.537958852245254,40.053093177393286,6.089996337890568,13.50769796897967,-5.654497528076149,-29.21817071158989,17.909175655437565,-17.43633411983302,6.127339063680722,19.96055123789057,39.34758978005791,-14.978829304490816,11.78183659175686,1,7.149993896484375,-0.13001251220703125,-33.945003509521484,-32.285003662109375,27.30999755859375,1,-0.03638278639147363,-1.0839699657987667,261.08999633789057,-15.699437987947663,252.69000244140625,-2.2425176413334413,252.97000122070312,-0.03638278639147363
8161,2024-01-10,255.2700042724609,256.92999267578125,252.5,256.0,276900.0,-0.004562463569671271,2.4208687557810022,-1.1774217365623612,38.249459885831534,54.909066626393006,9.532110839932756,7.409684742784492,-23.86893298212763,-15.69578568797229,40.47984708913561,4.42999267578125,12.354250571435898,-7.605496215820352,-28.969708536885634,13.7587161052449,-18.287602376352964,3.0766099447122883,20.095727210835918,40.3404722822469,-10.839891556289302,10.68210616053263,1,8.190002441406278,1.0399856567383097,-31.52250671386716,-35.230003356933565,20.18998718261716,2,-0.031927014607538995,-3.123879226531324,256.44000244140625,-1.0839699657987667,261.08999633789057,-15.699437987947663,252.69000244140625,-0.031927014607538995
8162,2024-01-11,255.02999877929688,256.8699951171875,248.42999267578125,254.00999450683597,380900.0,-0.0009402024881383086,2.5914927325911714,-1.3972743044667866,43.75001449352662,50.87749003113376,7.283568217068932,9.362272710158948,-22.657016655292352,-15.883333693719692,40.569729633564755,8.44000244140625,10.424076185921706,-8.628001403808582,-27.35208056095115,10.096077753333986,-17.990040982379867,0.7340381747627021,19.342303395839963,47.65345267133335,-4.2946068325178075,9.362039578571279,1,7.339996337890625,1.2799911499023438,-30.537498474121094,-36.23500061035156,16.899993896484375,3,-0.0076069578115989245,2.4208687557810022,255.2700042724609,-3.123879226531324,256.44000244140625,-1.0839699657987667,261.08999633789057,-0.0076069578115989245
8163,2024-01-12,248.8699951171875,259.17001342773443,243.55999755859372,256.76998901367193,625600.0,-0.024154035570694732,1.4582619456692842,-7.7450596137450916,35.081669128565466,46.235115493357945,10.384399475151895,16.729706126198096,-15.56568197726429,-10.11999025214584,40.067071306050515,15.61001586914071,7.013541426550944,-15.01000518798827,-32.859027312981596,2.8390169370050558,-23.934516250484933,-6.085494125491607,23.945768487988005,28.365369724021367,-26.378008599098944,8.924511062496661,1,8.279998779296875,7.439994812011719,-23.324996948242188,-30.074996948242188,25.55999755859375,4,0.04231124276085829,2.5914927325911714,255.02999877929688,2.4208687557810022,255.2700042724609,-3.123879226531324,256.44000244140625,0.04231124276085829
8164,2024-01-16,243.5200042724609,247.0399932861328,240.22000122070312,246.52999877929688,498300.0,-0.02149713083012439,2.3846252872866884,0.3810122572595202,27.027503464029948,41.46805512903847,12.36105316380079,20.89536266083539,-8.958524045457779,-5.231016204383394,37.640585400767314,8.649993896484375,3.1474063618369996,-18.927996063232428,-38.49300005665347,0.6370079301886165,-28.710498059942978,-9.145494066521906,26.955298048988055,16.97532220844237,-33.484261120989274,9.782501996710527,1,9.364990234375028,12.78998565673831,-16.91500473022458,-24.725006103515597,35.96000671386716,1,0.009362675506304319,1.4582619456692842,248.8699951171875,2.5914927325911714,255.02999877929688,2.4208687557810022,255.2700042724609,0.009362675506304319
8165,2024-01-17,239.1699981689453,240.33999633789062,236.19000244140625,240.0,463200.0,-0.017863033948737228,4.496700653806122,0.2757486198628201,16.736860075983827,36.92587288433214,13.62768456883768,24.035366227966733,-3.666441735883552,-1.3836584986769083,34.98507513420604,7.330001831054659,-1.1326542006493696,-21.727502441406273,-43.50267058921082,0.04766570639827705,-32.61508651530852,-10.839918367503998,28.27977404242904,12.967773293546262,-30.41288372554332,10.887584073902268,1,10.065002441406278,17.139991760253906,-12.110000610351562,-20.375,35.81999206542969,2,0.0576577691620872,2.3846252872866884,243.5200042724609,1.4582619456692842,248.8699951171875,2.5914927325911714,255.02999877929688,0.0576577691620872
8166,2024-01-18,249.58999633789062,250.1199951171875,237.75,240.3999938964844,482200.0,0.043567329718273484,1.4136575838414633,-11.072267671660963,29.765202224945753,34.09656230703489,3.0713409324216627,12.932434005402627,-13.239195761488702,-12.184233532924083,32.681176242892164,12.3699951171875,-5.017991570687741,-10.453004455566429,-32.61066579901967,11.704656887886841,-21.53183512729305,0.625826216160192,14.108603501087543,58.311520845036235,20.498572033059965,11.078830671726632,1,-0.3549957275390341,8.469993591308594,-21.12999725341797,-30.794998168945312,28.470001220703068,3,0.1368644743912899,4.496700653806122,239.1699981689453,2.3846252872866884,243.5200042724609,1.4582619456692842,248.8699951171875,0.1368644743912899
8167,2024-01-19,249.08999633789062,251.32000732421875,245.13999938964844,250.44000244140625,397600.0,-0.0020032854174295567,2.9742613508129803,-0.1468994281691455,29.737642968758095,33.8405131888408,3.3113012917185927,12.4706437562308,-11.613363375609936,-12.111020442172332,30.25893385849762,6.1800079345703125,-8.231590087752835,-9.936503601074207,-32.14813522871526,12.275128026566847,-21.042319414894735,1.1693122127463198,11.3075718133789,56.13571683738162,24.05478697130505,11.105815813820533,1,0.14500427246096592,8.969993591308594,-19.15999984741211,-30.294998168945312,26.690002441406307,4,0.10586533182736302,1.4136575838414633,249.58999633789062,4.496700653806122,239.1699981689453,2.3846252872866884,243.5200042724609,0.10586533182736302
8168,2024-01-22,254.57000732421875,258.22000122070307,250.3699951171875,251.8500061035156,357600.0,0.022000124721566428,-1.7640753695136886,-2.0148066098515027,36.25843469723613,33.14659235472596,-2.09421529468878,6.783991715969819,-15.945771791118204,-18.01471488425085,28.601096697079072,9.130004882812443,-9.355454110387143,-4.104493713378929,-26.366813155297052,18.157825728539194,-15.235653434338019,7.026666007580133,-18.3800048828125,83.43171085458943,53.72419993777124,11.131159720959062,1,-6.645004272460909,3.4899826049804688,-24.640010833740234,-35.77500915527344,18.22998046875,0,0.06819336470165127,2.9742613508129803,249.08999633789062,1.4136575838414633,249.58999633789062,4.496700653806122,239.1699981689453,0.06819336470165127
8169,2024-01-23,256.08999633789057,257.44000244140625,252.6199951171875,255.8500061035156,211800.0,0.005970809482422457,2.2789138242436815,0.08823166421702236,40.77291944741529,33.04218959847696,-4.9148951270176156,4.783077863129506,-16.22525437122647,-20.010852360440026,26.853667955442596,4.82000732421875,-10.227378048487793,-2.123504638671932,-24.188246922633027,19.941237645289164,-13.15587578065248,8.908866503308616,-19.45939392089838,90.33134361852883,57.30633508177693,11.03237114198054,1,-8.409988403320227,2.1699981689453693,-25.005001068115178,-36.13999938964838,23.3900146484375,1,0.07161543441818985,-1.7640753695136886,254.57000732421875,2.9742613508129803,249.08999633789062,1.4136575838414633,249.58999633789062,0.07161543441818985
8170,2024-01-24,254.1699981689453,259.1400146484375,251.6699981689453,259.1400146484375,522100.0,-0.007497357165064611,2.006032881506839,-20.709244659208963,51.621138151901945,34.527931628040335,-3.7445378219771897,5.800170054906744,-12.93511116812249,-18.672736600788312,24.851081530083256,7.4700164794921875,-9.388843661559918,-3.2815025329589957,-24.763080449469896,18.200075383551905,-14.022291491214446,7.459286425296455,-17.107607775878904,76.76478225387639,37.99800551501632,10.740788958255449,1,-6.489990234374972,4.089996337890625,-8.520000457763672,-19.654998779296875,35.47001647949219,2,0.09957907306022529,2.2789138242436815,256.08999633789057,-1.7640753695136886,254.57000732421875,2.9742613508129803,249.08999633789062,0.09957907306022529
8171,2024-01-25,256.989990234375,260.75,255.47000122070312,257.98001098632807,334200.0,0.011094905322205806,-1.6203475824467077,0.19919868596778248,53.77393032294443,35.64170005353121,-7.034661990274515,1.604622683131197,-14.441930640082376,-21.998655424427824,22.45334781442145,6.5800018310546875,-9.769222073659932,0.4639900207519645,-19.26715043974832,20.195130481252278,-9.401580209498206,10.329560251002107,-19.044494871093747,75.91281474305902,32.05462008817789,9.865570230250151,1,-8.519989013671875,-0.5699920654296875,-8.395000457763672,-19.529998779296903,34.660003662109375,3,0.07004163852290124,2.006032881506839,254.1699981689453,2.2789138242436815,256.08999633789057,-1.7640753695136886,254.57000732421875,0.07004163852290124
8172,2024-01-26,252.1699981689453,258.42001342773443,251.6199951171875,256.98001098632807,268300.0,-0.01875556344055984,-1.3011832623754993,4.858496963718973,49.55016910072627,37.24931116154907,-2.9759810343337563,4.810994558690538,-8.22261081338138,-17.73276356308378,19.716643083021694,6.800018310546932,-9.899149180355892,-3.175001525878912,-20.762302780260598,14.412299728502774,-11.96865215306974,5.618649101311945,-12.856232527460946,17.34106170545553,-29.724275564295972,8.793650627190846,1,-3.6999969482421875,4.25,-3.4300079345703125,-14.710006713867216,32.37001037597656,4,0.10266883284149841,-1.6203475824467077,256.989990234375,2.006032881506839,254.1699981689453,2.2789138242436815,256.08999633789057,0.10266883284149841
8173,2024-01-29,255.92999267578125,256.04000854492193,249.7100067138672,250.72000122070312,493200.0,0.01491055452328971,1.331482428581838,-1.083155420345222,45.14672096609198,39.26255755066708,-6.290736055084267,-0.5043543503281285,-10.931439955878432,-21.987507927624563,16.829557172782188,6.330001831054744,-9.633253917224636,1.5559936523437443,-13.315544865793584,16.427532170481072,-5.879775606724934,8.991762911412422,-15.33005297278595,56.34048681648116,9.52090242503018,7.43576925906867,1,-7.459991455078125,0.4900054931640625,-7.19000244140625,-18.470001220703153,31.339996337890625,0,0.07756029645443774,-1.3011832623754993,252.1699981689453,-1.6203475824467077,256.989990234375,2.006032881506839,254.1699981689453,0.07756029645443774
8174,2024-01-30,250.91000366210938,255.97999572753903,250.55999755859372,255.97999572753903,302100.0,-0.019614696039285007,1.1380696849220897,-0.9731286719267054,44.834670224107356,42.38453645601414,-0.12542577978015856,2.898471056644752,-4.938854931905212,-17.482591219724043,13.788243176949813,5.4199981689453125,-9.965893987175093,-2.342996215820307,-14.290774192326808,9.604781760686194,-8.316885204073571,3.6308927724329294,-9.101060341293788,10.86954418486366,-35.37109473162367,5.973888988253243,1,-1.660003662109375,5.5099945068359375,-0.5475120544433594,-13.450012207031278,37.67999267578125,1,0.08724237300772497,1.331482428581838,255.92999267578125,-1.3011832623754993,252.1699981689453,-1.6203475824467077,256.989990234375,0.08724237300772497
8175,2024-01-31,239.5500030517578,250.0,238.47999572753903,250.0,482600.0,-0.04527520005001329,1.2047861505641428,2.0611466079990004,37.66477679820074,43.26226696415358,12.621424877744914,12.668901056358322,7.3295027893716735,-6.578977055789437,11.803879668819894,12.430007934570341,-9.523613397204173,-12.281496429443365,-23.600168859581856,-0.9628239993048737,-17.940832644512625,-6.622160214374134,21.199996948242188,4.80470192608785,-40.43976239342828,5.6593362150692395,1,10.064994812011719,16.8699951171875,12.662487030029297,-2.090011596679716,43.03999328613281,2,0.16668757013517088,1.1380696849220897,250.91000366210938,1.331482428581838,255.92999267578125,-1.3011832623754993,252.1699981689453,0.16668757013517088
8176,2024-02-01,242.6000061035156,242.8699951171875,233.9499969482422,239.5500030517578,474100.0,0.012732218797337325,3.9693845022590777,-0.29186640597735586,40.658350664708266,44.47567893037027,9.47166597041246,9.315206896192393,5.1601419112951135,-9.946602877872664,11.632068593099811,8.919998168945312,-7.978450270625217,-8.735493469238321,-20.773676182761193,3.3026892442845224,-14.754584825999729,-2.716402112476885,17.70459381103521,35.349421045640824,-9.19415612104467,6.019091356761425,2,4.749992370605497,12.699989318847713,9.612483978271513,-5.1400146484375,37.63000488281247,3,0.19389945326238078,1.2047861505641428,239.5500030517578,1.1380696849220897,250.91000366210938,1.331482428581838,255.92999267578125,0.19389945326238078
8177,2024-02-02,246.47999572753903,247.94000244140625,237.05999755859372,240.2100067138672,418600.0,0.015993361609265122,1.3677915108687773,2.0557320459264177,48.14007697084914,45.79586140521615,5.791557425676814,5.190175583119498,2.1427980062947256,-14.09933059916446,11.456912312719009,10.880004882812528,-5.233845508621414,-4.531003570556663,-16.732453595243697,7.670446454130399,-10.631728582900195,1.569721441786868,12.770420068359414,56.72246356439295,9.713890822454346,6.100725012343526,2,0.8700027465820597,8.819999694824276,6.4499969482421875,-9.020004272460938,38.960006713867216,4,0.1832603008435485,3.9693845022590777,242.6000061035156,1.2047861505641428,239.5500030517578,1.1380696849220897,250.91000366210938,0.1832603008435485
8178,2024-02-05,242.07000732421875,244.1000061035156,239.0399932861328,242.9199981689453,336200.0,-0.017891871469338683,2.1526493670705946,-0.13556496556423608,48.85484279530818,46.69385288831536,9.2105397593092,9.2373502456783,7.321688317142019,-9.93524660979054,11.109044956186457,7.440002441406222,-3.8909917281259254,-8.409992218017578,-21.213290633131464,4.393306197096308,-14.811641425574521,-2.008343010460635,16.16839171777343,36.85887801141193,-13.372492572668037,6.4016492075569476,2,5.279991149902344,13.099998474121094,14.02248764038086,-4.610015869140653,42.42999267578125,0,0.17544511891479608,1.3677915108687773,246.47999572753903,3.9693845022590777,242.6000061035156,1.2047861505641428,239.5500030517578,0.17544511891479608
8179,2024-02-06,242.4900054931641,243.5,241.1499938964844,241.1499938964844,497100.0,0.0017350277037122552,-2.5074414420569155,-1.5765012117404182,52.79556286945684,46.824344523599244,7.44100758377752,7.749775135080938,7.580104833416357,-10.583160437976318,10.282429484624508,2.3500061035155966,-2.449062599584323,-7.0599945068359204,-19.30839830303384,5.188409289361971,-13.18419640493488,-0.9357926087369606,14.776857465078109,53.20876586367124,-1.664478568480753,6.1242018980989466,2,4.859992980957003,12.63999176025385,17.357490539550696,-5.030014038085994,39.279983520507784,1,0.18466733682254866,2.1526493670705946,242.07000732421875,1.3677915108687773,246.47999572753903,3.9693845022590777,242.6000061035156,0.18466733682254866
8180,2024-02-07,247.1100006103516,247.6199951171875,240.3800048828125,243.6699981689453,522900.0,0.01905231148719544,2.2466386123370623,2.567143784374701,47.685705050528085,46.14787504888631,1.9156901658211893,2.5243874359834706,3.6075486296778365,-15.48012857832353,9.234253386904657,7.239990234375,-1.7482546939569943,-1.9734992980956747,-13.821129712348153,9.874131116156804,-7.897314505221914,3.9503159090305644,9.224187707490586,94.06718009181468,37.99182740063842,5.9238152071262435,2,-0.9249954223632812,5.234992980957003,12.869995117187472,-9.650009155273494,38.74998474121091,2,0.1678604492941813,-2.5074414420569155,242.4900054931641,2.1526493670705946,242.07000732421875,1.3677915108687773,246.47999572753903,0.1678604492941813
8181,2024-02-08,247.1199951171875,249.75,245.67999267578125,247.22000122070312,318700.0,4.044557812798999e-05,-1.7315384694159695,-0.02907152108727642,48.144656600663,45.99170699332373,0.4005210806125774,1.973701115935853,4.175284065736378,-15.71540208360716,8.550030716734138,4.07000732421875,-1.6117841239254176,-1.5560043334961051,-13.063452977636018,9.951444310643836,-7.309728655566062,4.197719988573851,8.31882554587068,79.27498521016007,22.248599867887222,5.753724322069967,2,-2.1249923706054403,2.6299972534179688,13.920001983642578,-9.660003662109403,38.850006103515625,3,0.14353351376477153,2.2466386123370623,247.1100006103516,-2.5074414420569155,242.4900054931641,2.1526493670705946,242.07000732421875,0.14353351376477153
8182,2024-02-09,253.08999633789062,253.7700042724609,248.3600006103516,248.3600006103516,328600.0,0.02415830907520089,-1.2875300417762183,-47.29707049130273,48.61887547295761,46.37750193853102,-6.062825247800163,-4.3733143645648624,-1.2127523481406968,-21.907314197769495,8.509821714194405,6.650009155273409,-2.0693245346509457,4.510997009277332,-6.8019988570687815,15.823992875623475,-1.1455009238957246,10.16749494245039,1.4892713765749193,95.38352052010386,39.974761656636694,5.6564979331730685,2,-8.125,-4.974998474121065,6.162498474121094,-15.630004882812528,32.100006103515625,4,0.10723464001399674,-1.7315384694159695,247.1199951171875,2.2466386123370623,247.1100006103516,-2.5074414420569155,242.4900054931641,0.10723464001399674
8183,2024-02-12,259.39999389648443,260.0,253.08999633789062,253.08999633789062,395800.0,0.02493183314195302,-1.1901763346004661,1.3340387438102044,52.83536174115093,47.266467662646974,-13.218953897951451,-10.38650388572222,-6.943472910219867,-28.388337061373477,9.273305962026235,6.910003662109375,-2.785828076186476,10.294494628906307,-2.012017208894406,22.60100646670702,4.1412387100059505,16.447750547806663,-25.449996948242244,96.94186415474717,44.05240644128314,6.153255918900349,2,-12.424995422363338,-11.284996032714872,-0.11000061035161934,-21.940002441406335,26.410003662109318,0,0.10038554031467428,-1.2875300417762183,253.08999633789062,-1.7315384694159695,247.1199951171875,2.2466386123370623,247.1100006103516,0.10038554031467428
8184,2024-02-13,245.8000030517578,253.1100006103516,243.4900054931641,251.77999877929688,692200.0,-0.052428647512435145,1.2268508788815726,-0.9477017498041179,44.02569317015452,47.973236148419616,-0.46940791077713584,3.576421808057063,7.078099614711675,-14.779287935979852,9.633200282104465,15.909988403320341,-3.245387276045477,-3.4194961547851506,-15.549122702052387,8.710130392482057,-9.484309428418754,2.645317118848453,-11.329006042480472,27.624870121385953,-21.32562144948224,6.064813273633605,2,1.1749954223632812,2.314994812011747,14.14999008178711,-8.340011596679716,49.25999450683594,1,0.15744506292822624,-1.1901763346004661,259.39999389648443,-1.2875300417762183,253.08999633789062,-1.7315384694159695,247.1199951171875,0.15744506292822624
8185,2024-02-14,252.9600067138672,255.3600006103516,248.2700042724609,249.47000122070312,567200.0,0.02912938801144649,-1.4074692945982805,-0.5836133756905373,47.291311426214904,48.71023178858703,-6.176706612448953,-2.632465982345053,0.2948806393622476,-21.774341024418447,9.66367429613657,9.559997558593778,-3.584441202759848,3.0510070800781364,-8.209991747837648,14.31200590799395,-2.5794923338797844,8.681506494036057,-17.97842964477539,57.35920273493777,11.331022120784638,5.6304994139579065,2,-4.4300079345703125,-5.610008239746094,6.989986419677734,-15.500015258789091,38.47999572753906,2,0.11389145135654899,1.2268508788815726,245.8000030517578,-1.1901763346004661,259.39999389648443,-1.2875300417762183,253.08999633789062,0.11389145135654899
8186,2024-02-15,283.75,294.989990234375,273.27999877929693,276.57000732421875,1184700.0,0.1217188190580678,-2.155519774312042,2.057301253492246,65.73337028934397,50.66504215730867,-34.10190079599431,-32.39285896136107,-29.69313671310897,-52.19423709912806,10.86138989228574,42.02998352050781,-2.7673179533564394,32.13300018310548,13.275561614316416,50.990438751894544,22.70428089871092,41.56171946750001,-48.26805447229003,78.17476977739642,27.33981810964749,9.428719284394536,2,-16.735008239746094,-19.280006408691406,-23.800006866455078,-46.2900085449219,14.19000244140625,3,0.007436071723568194,-1.4074692945982805,252.9600067138672,1.2268508788815726,245.8000030517578,-1.1901763346004661,259.39999389648443,0.007436071723568194
8187,2024-02-16,275.45999145507807,283.0,271.70999145507807,282.4100036621094,658200.0,-0.029215889145099316,1.7773682076845834,-0.9679692613718552,59.3097566099142,51.82669924782045,-23.768259565200253,-23.216294159591428,-20.51943604403479,-43.594547186786144,11.946435977424827,12.040008544921932,-0.5131554119589623,22.524491882324156,0.9230890473427849,44.12589471730553,11.723790464833485,33.325193299814856,-37.5977241391015,62.07766103730747,11.445929702323646,10.800701417490693,2,-7.774993896484318,-10.989997863769474,-15.574993133544865,-37.99999999999997,15.920013427734432,4,0.038154396615303066,-2.155519774312042,283.75,-1.4074692945982805,252.9600067138672,1.2268508788815726,245.8000030517578,0.038154396615303066
8188,2024-02-20,271.92999267578125,272.3900146484375,267.3800048828125,269.8599853515625,523800.0,-0.012814923723224236,2.351119639102656,-0.29784225733078995,60.16440834540951,52.645459856259635,-17.38545422914686,-19.309028654059915,-16.12112963341235,-39.70534771586705,12.278072156616206,8.079986572265568,1.4261281060055069,18.126493835449224,-5.086472455724106,41.33946012662253,6.520010689862545,29.732976981035875,-31.782616443068747,55.22329244470463,-0.41999117865174895,11.606483145586656,2,-4.2449951171875,-7.459999084472656,-12.59000015258789,-34.47000122070315,27.230010986328125,1,0.04876258641110898,1.7773682076845834,275.45999145507807,-2.155519774312042,283.75,-1.4074692945982805,252.9600067138672,0.04876258641110898
8189,2024-02-21,274.42999267578125,276.23001098632807,268.64999389648443,269.73001098632807,375000.0,0.009193542703399782,-1.209912406745885,2.2705145215981406,68.44721988595123,54.95229483797331,-16.626789449666887,-21.465121493096092,-17.676854737158692,-41.85909886112012,12.699876932225324,7.580017089843636,2.6808026090835426,19.709494018554693,-5.265883215921008,44.68487125303042,7.2218054013168285,32.19718263579256,-32.088911883002254,55.99314268768369,-5.829684746422828,12.487688617237861,2,-5.189994812011719,-9.959999084472656,-17.700000762939453,-36.97000122070315,27.010009765625,2,0.04146778845800991,2.351119639102656,271.92999267578125,1.7773682076845834,275.45999145507807,-2.155519774312042,283.75,0.04146778845800991
8190,2024-02-22,279.48001098632807,283.8999938964844,277.04000854492193,278.26998901367193,302400.0,0.0184018454444701,-2.738429044221675,0.25745248654296693,69.10089769875785,57.28076607109496,-18.55332516734188,-25.846941057160052,-21.797937860995432,-46.704987333604606,13.12082103700471,9.470001220703125,4.515350184426893,23.494011688232376,-3.8193956058817093,50.80741898234646,9.837308041175334,37.15071533528942,-35.03297381588524,43.82474655253957,-20.4649749220546,13.65670364705704,2,-10.240013122558537,-15.010017395019474,-24.88251876831049,-42.02001953124997,21.519989013671932,3,0.05574633590889566,-1.209912406745885,274.42999267578125,2.351119639102656,271.92999267578125,1.7773682076845834,275.45999145507807,0.05574633590889566
8191,2024-02-23,274.989990234375,279.82998657226557,274.989990234375,278.20999145507807,269300.0,-0.01606562392819111,-2.0062077658676776,-2.661109709962372,64.67318158522707,59.06457786134712,-10.833450277452243,-21.01680543165429,-16.52548085262606,-42.02944485669485,13.334541038052889,4.839996337890568,6.135437449271279,18.103990936279274,-10.504249353514808,46.71223122607336,3.7998707913822614,32.408111081176315,-28.5212349413749,46.0653172666429,-18.389238858380615,14.30412014489704,2,-5.749992370605469,-10.519996643066406,-22.21749496459961,-37.5299987792969,21.510009765625,4,0.0598204036190948,-2.738429044221675,279.48001098632807,-1.209912406745885,274.42999267578125,2.351119639102656,271.92999267578125,0.0598204036190948
8192,2024-02-26,278.0599975585937,279.41000366210943,272.39999389648443,273.8900146484375,336900.0,0.011164069359768769,1.0407612075551822,-1.2950252575512073,68.78195370413724,60.836421412790045,-11.162870024341998,-23.239236632836025,-18.752542141937795,-44.84789042610146,13.975358832540161,7.010009765625,8.05832218553212,19.87949829101558,-10.138503821888435,49.897500403919565,4.870497234563572,34.88849934746759,-29.650392867938592,64.64890906974863,-3.160147382789191,15.009001056451995,2,-8.819999694824162,-13.5900039672851,-24.412502288818303,-38.800003051757784,14.690002441406307,0,0.07149537890153868,-2.0062077658676776,274.989990234375,-2.738429044221675,279.48001098632807,-1.209912406745885,274.42999267578125,0.07149537890153868
8193,2024-02-27,275.77999877929693,281.04000854492193,274.48001098632807,279.5599975585937,194600.0,-0.008199664818080543,-1.0564338296844422,-0.9064782424144696,67.0420720326492,63.393796841956124,-7.057155465036715,-20.44405353268928,-15.801512499580838,-42.27434242953473,14.930935625555291,6.559997558593864,10.116983893330683,16.606999206543037,-14.394218452281962,47.608216865368036,1.1063903771305377,32.107608035955536,-25.507178666893026,46.754130379098534,-21.95571636651288,15.500608829412498,2,-4.150001525878963,-11.310005187988338,-22.13250350952154,-34.90000915527352,17.179992675781193,1,0.0565668510137316,1.0407612075551822,278.0599975585937,-2.0062077658676776,274.989990234375,-2.738429044221675,279.48001098632807,0.0565668510137316
8194,2024-02-28,272.79998779296875,274.22000122070307,270.82998657226557,272.29000854492193,212900.0,-0.010805754585244798,1.0238856549425408,-0.1349151885550862,63.376015444690296,65.18098617734228,0.17385625394803128,-16.59062482179445,-13.065221341705296,-39.024870645279435,15.79455834646607,4.950012207031364,11.830385124768839,12.532489013671864,-18.784456941610415,43.84943496895414,-3.1259839639692473,28.190961991313003,-20.738480875686008,15.072686432644586,-48.346432261889376,15.658472977641134,2,8.385009765625,-8.329994201660156,-19.807491302490234,-31.91999816894534,17.58001708984375,2,0.09662762847755535,-1.0564338296844422,275.77999877929693,1.0407612075551822,278.0599975585937,-2.0062077658676776,274.989990234375,0.09662762847755535
8195,2024-02-29,279.48001098632807,282.0,275.760009765625,276.04998779296875,400900.0,0.02448688963442658,-2.1122306866871132,6.725809347137255,65.75462161201636,65.18334743541699,-2.6247107204318922,-21.21343450588381,-19.852535447329785,-45.25972921702885,16.955026387409045,9.20001220703125,13.095921014147564,17.21601181030269,-13.627407562020721,48.0594311826261,1.7943021241409838,32.637721496464394,-25.701364736361626,77.43969575349874,15.364210194935424,15.4217096861617,2,-3.8400115966796307,-15.010017395019474,-26.510009765624943,-38.60002136230466,17.389984130859432,3,0.07857446182851491,1.0238856549425408,272.79998779296875,-1.0564338296844422,275.77999877929693,1.0407612075551822,278.0599975585937,0.07857446182851491
8196,2024-03-01,289.6400146484375,289.94000244140625,278.75,279.67999267578125,413200.0,0.03635323909661081,1.1193191341791173,2.9037768584012227,67.09701208311375,66.04859804355029,-13.255287035395384,-29.163873049386837,-29.891149273822975,-54.9318861022021,17.879249916639136,11.19000244140625,16.600880635333056,25.02401504516604,-6.6682185797111515,56.71624867004323,9.177898232727443,40.87013185760463,-34.21291463909472,98.4302064685714,38.89214260464254,15.846116812438602,3,-10.980010986328125,-25.170021057128906,-36.670013427734375,-48.76002502441409,16.529998779296875,4,0.03922104949950089,-2.1122306866871132,279.48001098632807,1.0238856549425408,272.79998779296875,-1.0564338296844422,275.77999877929693,0.03922104949950089
8197,2024-03-04,291.6499938964844,293.57000732421875,286.010009765625,290.6499938964844,442500.0,0.006939577221353854,2.1239485996040304,0.10040138493121303,65.71789743850603,66.66565238722767,-14.222890262375813,-29.10874015782531,-31.84221232914524,-56.417099578111674,19.52293698463872,7.55999755859375,19.692086792558598,24.775494384765636,-7.8976709018512565,57.44865967138256,8.438911741457161,41.11207702807411,-34.640378278140304,91.55667688839088,35.231840001564734,16.33658264330846,3,-10.539993286132812,-27.18000030517578,-39.204994201660156,-50.770004272460966,8.260009765625,0,0.016629542962504074,1.1193191341791173,289.6400146484375,-2.1122306866871132,279.48001098632807,1.0238856549425408,272.79998779296875,0.016629542962504074
8198,2024-03-05,284.5400085449219,289.760009765625,282.1700134277344,289.760009765625,306700.0,-0.024378486200435368,1.9080438938549773,-5.220001220703125,70.15607938567297,66.85552566497452,-5.739650892948362,-19.661949151706096,-24.50293564266991,-48.815490933150784,21.100147525508266,9.47998046875,18.220746776301212,15.542008972167991,-15.838229674770673,46.922247619106656,-0.14811035130134087,31.232128295637324,-26.01117794193658,60.290279073200615,0.32124721145722646,15.690119323469325,3,-2.3400115966796875,-20.07001495361328,-32.095008850097656,-43.370018005371094,13.0,1,0.028853557350554393,2.1239485996040304,291.6499938964844,1.1193191341791173,289.6400146484375,-2.1122306866871132,279.48001098632807,0.028853557350554393
8199,2024-03-06,287.2699890136719,289.5799865722656,283.5199890136719,289.25,182100.0,0.009594364190507187,3.5909348376431964,0.3793123607855059,68.71384943989264,66.8125203028784,-7.215528161441512,-19.884608519748554,-27.086455375921105,-50.94931464510677,22.762592483835302,6.05999755859375,18.158557233200497,16.03299026489259,-13.732219186871191,45.7981997166564,1.1503855390106992,30.91559499077448,-27.28271202543101,64.62650660214737,4.148590588371249,14.882604725881903,3,-5.0699920654296875,-22.79999542236328,-34.824989318847656,-46.099998474121094,2.410003662109375,2,0.01980715932403032,1.9080438938549773,284.5400085449219,2.1239485996040304,291.6499938964844,1.1193191341791173,289.6400146484375,0.01980715932403032
8200,2024-03-07,288.5899963378906,290.69000244140625,285.32000732421875,289.4200134277344,246600.0,0.004595006003762947,2.1869453399500127,0.41919822444167015,53.89066962487448,65.61446341839476,-7.942640060374174,-18.907079205275295,-28.37381933438394,-51.55900363129487,25.04418900931021,5.3699951171875,18.359441388193545,15.278997802734352,-13.158677463078561,43.716673068547266,1.0601601698278955,29.49783543564081,-27.20261081980442,66.39670360897982,7.820350079259455,14.218837632906455,3,-6.3899993896484375,-24.12000274658203,-35.75499725341797,-44.17500305175784,-5.589996337890625,3,0.0062026008095792395,3.5909348376431964,287.2699890136719,1.9080438938549773,284.5400085449219,2.1239485996040304,291.6499938964844,0.0062026008095792395
8201,2024-03-08,282.5899963378906,290.989990234375,282.42999267578125,290.4700012207031,328600.0,-0.020790741453750927,-1.0878011745528438,9.493786307816752,55.9505932357071,64.18875669968031,-0.8394878428661627,-10.660052864747513,-22.606552278789707,-44.813293519773595,27.071429820633576,8.55999755859375,17.41573229313019,7.50549774169923,-18.36281907063824,33.37381455403673,-5.4286606644695325,20.439656147867993,-19.858506631152864,3.6840625878384707,-52.200150579184864,12.934158406168748,3,-0.3899993896484375,-18.12000274658203,-29.572498321533203,-36.225006103515625,-2.169982910156193,4,0.05053257002849598,2.1869453399500127,288.5899963378906,3.5909348376431964,287.2699890136719,1.9080438938549773,284.5400085449219,0.05053257002849598
8202,2024-03-11,280.23001098632807,283.5400085449219,279.19000244140625,282.29998779296875,268800.0,-0.008351269974683495,-1.096391566840948,0.2626872492370682,57.06504543605466,63.080198188947584,2.079350868392737,-6.495586086768583,-20.52087082934844,-41.84228625598763,28.61144060995486,4.350006103515625,15.891073540409536,3.788511657714764,-19.984297968553335,27.561321283982863,-8.097893155419285,15.674916470848814,-16.208181258484842,8.81364085428569,-45.20628403774511,11.886404813134053,3,1.9699859619141193,-14.205017089843693,-28.90501403808588,-33.86502075195307,-4.089996337890568,0,0.0925668251951497,-1.0878011745528438,282.5899963378906,2.1869453399500127,288.5899963378906,3.5909348376431964,287.2699890136719,0.0925668251951497
8203,2024-03-12,285.44000244140625,286.8999938964844,278.45001220703125,281.1099853515625,316100.0,0.01859183974171974,1.3310294315732758,-2.0918191334089564,58.958509014230295,62.58936414111869,-1.8062089200383298,-10.176451078124558,-25.936096418903446,-46.373141851311004,29.67049298115187,8.449981689453125,15.336047203204146,7.696502685546875,-14.97321658872977,30.36622195982352,-3.6383569515914473,19.031362322685197,-20.179446293301737,55.74164658927746,1.8898872622425102,11.334859637138317,3,-0.774993896484375,-18.425010681152344,-34.11500549316406,-37.640007019043026,-12.410003662109318,1,0.05069366976225931,-1.096391566840948,280.23001098632807,-1.0878011745528438,282.5899963378906,2.1869453399500127,288.5899963378906,0.05069366976225931
8204,2024-03-13,284.5,286.1600036621094,282.3299865722656,284.07000732421875,286200.0,-0.0032931699599435538,1.04267578125,0.09930507590600905,54.377388676562134,61.325227148290445,1.0817296534016236,-6.522918874246216,-25.15136127546367,-44.69078186587711,31.955765494574873,3.83001708984375,14.074152221949703,4.821500396728538,-12.294085867525666,21.937086660982743,-3.7362927353985356,13.379293528855612,-18.050266488444663,48.24560122654596,-6.590528955568203,8.55779313212709,3,1.510009765625,-16.81500244140625,-33.23999786376953,-36.03500366210943,-16.42999267578125,2,0.04583482792591176,1.3310294315732758,285.44000244140625,-1.096391566840948,280.23001098632807,-1.0878011745528438,282.5899963378906,0.04583482792591176
8205,2024-03-14,281.7699890136719,285.32000732421875,279.04998779296875,282.0799865722656,375300.0,-0.009595820690081247,-1.180876358695652,-0.7209368346344925,56.099316676229726,60.10326099197,4.660875426089717,-1.6062216472921023,-22.439069737793773,-41.17677464599183,33.98000006598569,6.27001953125,13.081063872529,0.6509902954101676,-10.960948698757306,12.262929289577642,-5.154979201673598,6.456959792493933,-14.178645233203724,26.475140541724468,-28.25304507246312,5.805969497083749,3,4.240020751953125,-14.084991455078125,-30.529991149902344,-32.91499328613284,-10.139984130859375,3,0.028072555525867404,1.04267578125,284.5,1.3310294315732758,285.44000244140625,-1.096391566840948,280.23001098632807,0.028072555525867404
8206,2024-03-15,285.8599853515625,286.3599853515625,277.5,277.5,539300.0,0.014515372457540865,-1.1196174344747025,-26.967907068320535,56.8904515525151,59.122433671304336,-0.024257253464270434,-5.828888321332727,-26.001226269570793,-44.428039603397366,33.28802358265515,8.8599853515625,12.923520736942862,4.635487365722668,-7.114617124954577,16.385591856399913,-1.2395648796159549,10.51053961106129,-17.172695712938093,88.93607212542084,33.997859979242754,5.875052245338624,3,-1.614990234375,-16.61998748779297,-36.59498596191406,-34.8999938964844,-9.299987792968807,4,-0.010004846771559106,-1.180876358695652,281.7699890136719,1.04267578125,284.5,1.3310294315732758,285.44000244140625,-0.010004846771559106
8207,2024-03-18,285.9700012207031,288.6000061035156,283.67999267578125,288.5299987792969,329300.0,0.00038485928348919174,2.6444379139634244,-0.3062203402204862,59.360650204478375,57.92294154006049,-1.14513397948906,-5.387361851087235,-25.585747991340043,-43.70198492263668,32.787862005710736,4.920013427734375,11.896316639618817,4.220002746582054,-7.383769679649731,15.82377517281384,-1.5818834665338386,10.021888959697947,-16.230603558248674,76.30627534538456,19.492903584985598,5.801886213115879,3,-1.725006103515625,-16.730003356933594,-38.597503662109375,-32.890007019043,-8.440002441406193,0,-0.01940758740174775,-1.1196174344747025,285.8599853515625,-1.180876358695652,281.7699890136719,1.04267578125,284.5,-0.01940758740174775
8208,2024-03-19,285.19000244140625,287.5199890136719,283.5,283.9800109863281,306000.0,-0.0027275545545593083,-2.7050360723979354,-0.47265336289726534,61.861017884020285,57.16151581163023,-0.2941727419296285,-3.7555714397803968,-24.269457589123817,-42.09186309281915,32.70510244261997,4.019989013671875,9.775338266238407,2.777003479003895,-7.9461687680037585,13.500175726011548,-2.5845826444999034,8.138589602507693,-14.440581076074977,69.27926317959997,6.889130214775264,5.361586123503824,3,-0.94500732421875,-15.950004577636719,-38.65000534057617,-31.20001220703125,7.339996337890625,1,-0.0317331874031177,2.6444379139634244,285.9700012207031,-1.1196174344747025,285.8599853515625,-1.180876358695652,281.7699890136719,-0.0317331874031177
8209,2024-03-20,285.80999755859375,287.07000732421875,278.83999633789057,284.92999267578125,358500.0,0.002173972130439239,3.8411481707536326,0.7272818986607481,56.85509324164173,57.49089621349326,-1.2773767626804897,-3.6673168943586916,-24.605697854917025,-41.75793230390511,32.18892902485115,8.230010986328182,7.664863934369521,2.82799835205077,-7.302949480874304,12.958946184975844,-2.2374755644117386,7.893472268513278,-14.09095343850072,74.86480170458451,13.784382939276135,5.065473916462523,3,-1.56500244140625,-16.56999969482422,-38.26499938964844,-30.82000732421875,11.399993896484375,2,-0.044715016579071176,-2.7050360723979354,285.19000244140625,2.6444379139634244,285.9700012207031,-1.1196174344747025,285.8599853515625,-0.044715016579071176
8210,2024-03-21,295.05999755859375,296.44000244140625,287.8800048828125,289.0199890136719,227400.0,0.032364158283524125,-1.0576974569836664,6.8636079900124844,55.98761494675262,57.49500973694277,-10.631061017310003,-12.322012697491857,-33.308700648666104,-50.08505914605138,31.533621875424224,10.6300048828125,5.821628465348738,11.298999023437489,-0.023998697427600746,22.621996744302578,5.6375001630049155,16.96049788387006,-22.410115593929447,92.71380831611953,34.8559797155099,5.661498860432556,3,-8.089996337890625,-22.704994201660156,-47.51499938964844,-38.75000762939453,4.95001220703125,3,-0.09147288842166845,3.8411481707536326,285.80999755859375,-2.7050360723979354,285.19000244140625,2.6444379139634244,285.9700012207031,-0.09147288842166845
8211,2024-03-22,291.44000244140625,293.8699951171875,290.1600036621094,293.8699951171875,201800.0,-0.012268674666645163,2.0535001130284076,-0.40231609901020116,49.77598505047743,56.6851141385453,-6.284562143764958,-7.806688222275966,-29.134776778659614,-45.59139442876025,31.06555079946161,4.899993896484375,3.89959031452247,6.856503295898449,-4.169830607283302,17.8828371990802,1.3433363443076018,12.369670247489296,-17.362713248137425,71.59091894291316,17.25238139889749,5.513166951590871,3,-4.470001220703125,-9.529998779296875,-43.500003814697266,-35.13001251220703,23.1199951171875,4,-0.06797281564865665,-1.0576974569836664,295.05999755859375,3.8411481707536326,285.80999755859375,-2.7050360723979354,285.19000244140625,-0.06797281564865665
8212,2024-03-25,297.94000244140625,299.5199890136719,291.29998779296875,291.3999938964844,449800.0,0.022303046752502054,-1.4391619916959844,-2.6913696531283753,64.48335485045652,57.29898589812599,-11.184368327275763,-13.429501505310895,-34.9861593688654,-51.212413079774734,31.00816920385193,8.220001220703125,3.8225715542028524,12.362503051757812,0.2787204049032539,24.44628569861237,6.320611728330562,18.404394375185063,-22.520950453249156,92.35983011678735,37.17242779711876,6.041891323427278,3,-9.430007934570312,-14.490005493164062,-32.197509765625,-34.300010681152344,11.1099853515625,0,-0.07175943044780375,2.0535001130284076,291.44000244140625,-1.0576974569836664,295.05999755859375,3.8411481707536326,285.80999755859375,-0.07175943044780375
8213,2024-03-26,291.3800048828125,301.5199890136719,291.010009765625,300.0,290600.0,-0.022017847569440918,-1.2457255761180015,-1.3180403447455238,54.102631433046824,57.26845731551319,-4.127190049037608,-5.945706502494488,-27.641813347311313,-43.797227629983865,30.906444470293202,10.509979248046875,3.9176326414966525,5.0225051879882585,-6.393961283365968,16.438971659342485,-0.6857280476888832,10.7307384236654,-14.032877932614213,55.29106082257559,1.2440374722741367,5.708233235677114,3,-1.8700103759765625,-6.9300079345703125,-25.302509307861328,-27.740013122558594,21.329986572265625,1,-0.04753245202630074,-1.4391619916959844,297.94000244140625,2.0535001130284076,291.44000244140625,-1.0576974569836664,295.05999755859375,-0.04753245202630074
8214,2024-03-27,299.1600036621094,299.54998779296875,292.6400146484375,293.1499938964844,405000.0,0.02670052388263855,1.0353447733422025,-0.6972173051051477,59.34572025277516,57.62916882401822,-10.738216043718353,-12.279183634247374,-34.358415249172026,-50.48545219161875,31.210647031990295,8.16998291015625,4.371331432116278,11.484503173828102,0.5835127425611404,22.385493605095064,6.03400795819465,16.934998389461555,-19.395590505563746,82.69803447774385,28.965088041167668,5.450495215633474,3,-9.650009155273438,-14.07501220703125,-33.0825080871582,-35.52001190185547,10.42999267578125,2,-0.022162069800951256,-1.2457255761180015,291.3800048828125,-1.4391619916959844,297.94000244140625,2.0535001130284076,291.44000244140625,-0.022162069800951256
8215,2024-03-28,301.44000244140625,302.6300048828125,298.0400085449219,300.239990234375,376900.0,0.007621335577572941,1.5642315233142954,0.19966892797660155,67.84025259757624,58.84581338458057,-11.102102267912699,-13.522970782217499,-35.386363272462404,-51.793198686368214,31.152770761972803,4.589996337890625,4.394429510098917,12.666502380371071,0.8554150965576355,24.477589664184507,6.760958738464353,18.57204602227779,-19.500031699147996,90.45707838880908,29.137769502676683,5.905543641906714,3,-10.705001831054688,-14.710006713867188,-34.58500671386719,-37.800010681152344,14.350006103515625,3,-0.01403267964460142,1.0353447733422025,299.1600036621094,-1.2457255761180015,291.3800048828125,-1.4391619916959844,297.94000244140625,-0.01403267964460142
8216,2024-04-01,301.0,304.55999755859375,298.07000732421875,302.5899963378906,416900.0,-0.0014596683845627956,1.3471940929434294,-1.324983469813336,70.39873062229842,60.07226676433836,-9.262711939360429,-12.846939411049561,-34.00952744637539,-50.490192290328594,30.72051502964208,6.489990234375,4.914478426294579,11.658500671386719,-1.3590377675265586,24.676039110299996,5.1497314519301085,18.16726989084333,-16.57722516087523,73.7269316180412,5.527820969772961,6.508769219456625,4,-9.300003051757812,-13.305007934570312,-34.14500427246094,-37.360008239746094,16.8699951171875,0,-0.003289004100913595,1.5642315233142954,301.44000244140625,1.0353447733422025,299.1600036621094,-1.2457255761180015,291.3800048828125,-0.003289004100913595
8217,2024-04-02,296.5,297.6700134277344,292.9599914550781,293.989990234375,461500.0,-0.014950166112956853,-1.0612754590984974,-1.5786261300166984,61.01593114457911,59.97836823773378,-3.4776648300500597,-8.395395297745608,-28.58955001934828,-45.01238625764,29.802327658859518,8.040008544921875,5.5125405343227385,6.9160003662109375,-6.458416020646325,20.2904167530682,0.2287921727822777,13.603208559639597,-9.258013980149599,40.51656959590636,-28.049695188328286,6.687208193428633,4,-4.8000030517578125,-8.805007934570312,-29.645004272460938,-32.860008239746094,23.45001220703125,1,0.06091061571195189,1.3471940929434294,301.0,1.5642315233142954,301.44000244140625,1.0353447733422025,299.1600036621094,0.06091061571195189
8218,2024-04-03,292.75,296.239990234375,291.25,294.0799865722656,399300.0,-0.012647554806070826,-1.3048525214081828,-0.5298730668222935,57.78154921728557,60.0813077905831,1.628780093669377,-4.214886071930891,-24.12084414012884,-40.32871287704285,29.18945634941733,5.25,5.726702700809824,2.7555007934570312,-10.470214423518655,15.981216010432718,-3.857356815030812,9.368358401944874,-3.0834923647255437,11.269724080689317,-57.393925285848894,6.612857608487848,4,3.470001220703125,-5.0550079345703125,-25.895004272460938,-28.280006408691406,23.75,2,0.05567886521936383,-1.0612754590984974,296.5,1.3471940929434294,301.0,1.5642315233142954,301.44000244140625,0.05567886521936383
8219,2024-04-04,292.9599914550781,303.8800048828125,291.8999938964844,295.7799987792969,390700.0,0.0007173064221284164,-3.850204480027676,2.1203276657258896,61.08140681891812,60.647284665268145,2.8381349274183094,-4.191648048689672,-23.64387272450847,-39.568783733118124,28.76579001322858,11.980010986328125,5.842267042074809,2.6809921264648438,-10.542752158550286,15.904736411479973,-3.9308800160426927,9.29286426897238,-1.709991455078125,12.847421252711271,-58.62663204028148,6.611872142507552,4,4.4000091552734375,-5.2649993896484375,-24.909996032714844,-28.48999786376953,22.839996337890625,3,0.06741534877136424,-1.3048525214081828,292.75,-1.0612754590984974,296.5,1.3471940929434294,301.0,0.06741534877136424
8220,2024-04-05,290.3800048828125,292.19000244140625,287.57000732421875,291.9100036621094,216700.0,-0.008806617447834064,3.42105570562897,0.542551349479471,54.61414999352015,61.184858547828455,5.234963466917691,-1.5501601670711693,-20.330842515197787,-35.96144103866314,28.03346719238928,5.389984130859375,5.870667996254838,0.011505126953125,-13.188315253310009,13.211325507216259,-6.5884050631784135,6.6114153170846635,14.17999267578125,16.53913580779124,-50.54802917107369,6.59991019013156,4,5.68499755859375,-0.220001220703125,-17.552509307861328,-25.910011291503906,25.6199951171875,4,0.0661546633103427,-3.850204480027676,292.9599914550781,-1.3048525214081828,292.75,-1.0612754590984974,296.5,0.0661546633103427
8221,2024-04-08,296.8699951171875,299.3399963378906,293.760009765625,295.1099853515625,232800.0,0.022349990100021255,-1.5022580468578937,-1.1503340979355738,59.84465569848432,60.66944753094265,-0.4512327845612276,-7.2891965091763495,-26.08817176885941,-41.434345831140604,27.820407561414324,8.959991455078125,6.455919751104545,5.787495422363293,-7.183613235292853,18.75860408001944,-0.6980589064647802,12.273049751191365,7.350202636718734,57.02016667726954,-8.533158206024808,6.485554328828078,4,-0.80499267578125,-5.839996337890625,-26.814998626708984,-32.400001525878906,24.110015869140625,0,0.06373164596936043,3.42105570562897,290.3800048828125,-3.850204480027676,292.9599914550781,-1.3048525214081828,292.75,0.06373164596936043
8222,2024-04-09,306.1700134277344,306.9599914550781,299.4200134277344,299.4200134277344,364500.0,0.03132690559339202,-1.2340675636574074,3.8352059925093633,66.42143034245342,62.038202965321155,-9.455388654490719,-15.33230818613032,-34.37696966720557,-49.59587130047373,28.17641367888012,10.089996337890625,6.693648480841887,13.790513610839866,0.21500736085420158,27.36601986082553,7.002760485847034,20.5782667358327,-18.600006103515625,95.92584490006627,29.569699510523023,6.787753124992828,4,-8.905014038085938,-13.940017700195312,-34.60501480102539,-41.70001983642578,17.699981689453125,1,0.03821400260092633,-1.5022580468578937,296.8699951171875,3.42105570562897,290.3800048828125,-3.850204480027676,292.9599914550781,0.03821400260092633
8223,2024-04-10,299.9100036621094,304.80999755859375,296.4200134277344,297.3800048828125,287600.0,-0.020446188362932438,-2.770794900457423,0.3748146339699074,60.140972620653535,62.126564339529864,-2.0765214166911505,-8.36135004354486,-27.278846581709388,-42.430583480404266,28.173061759999896,9.75,7.456913611345669,6.807003784179699,-6.753628671209071,20.36763623956847,0.026687556485285313,13.587320011874112,-11.95219665527344,63.64108528717867,-1.5710763092364175,6.780316227694389,4,-2.6450042724609375,-7.6800079345703125,-27.120006561279297,-35.44001007080078,19.949981689453125,2,0.06682007368950504,-1.2340675636574074,306.1700134277344,-1.5022580468578937,296.8699951171875,3.42105570562897,290.3800048828125,0.06682007368950504
8224,2024-04-11,297.5400085449219,300.4599914550781,292.25,300.239990234375,270500.0,-0.00790235433379416,4.229320348718547,-1.0671869534274996,51.97957504359133,60.364266833531545,0.044154574214644526,-5.232619327722432,-23.919163604160076,-39.180658495220655,27.97174876378017,8.209991455078125,6.8565446117893885,3.785008239746105,-9.278838398344817,16.848854877837027,-2.746915079299356,10.316931558791566,-9.202157849121079,51.418305210656456,-9.888977595332918,6.5319233190454655,4,-0.2750091552734375,-5.3100128173828125,-24.205013275146484,-33.07001495361328,20.350006103515625,3,0.06372249415397735,-2.770794900457423,299.9100036621094,-1.2340675636574074,306.1700134277344,-1.5022580468578937,296.8699951171875,0.06372249415397735
8225,2024-04-12,289.67999267578125,295.0299987792969,287.8699951171875,293.8500061035156,221000.0,-0.026416668829106205,1.192957121159014,1.5444598917183774,48.68420332152421,57.95154157788996,6.772818275276961,3.426032998952792,-14.774165922668772,-30.453853589577534,27.990589627244777,9.670013427734375,7.135419157896763,-4.470507812499989,-16.439689346293846,7.498673721293869,-10.455098579396918,1.5140829543969403,17.279998779296875,9.481392906300307,-48.43794019043113,5.984590766896919,4,7.5850067138671875,2.5500030517578125,-16.34499740600586,-25.209999084472656,30.480010986328125,4,0.09016844717481676,4.229320348718547,297.5400085449219,-2.770794900457423,299.9100036621094,-1.2340675636574074,306.1700134277344,0.09016844717481676
8226,2024-04-15,283.0,293.4100036621094,281.5199890136719,292.32000732421875,199500.0,-0.02305990349584719,1.0678286345108696,2.235006549914741,38.86071951586905,55.489851396922184,11.88034234724256,10.41474627365244,-6.958645749436073,-22.977672589523593,27.948595034703082,11.8900146484375,6.2458543312021675,-11.007501220703148,-23.45260806208563,1.437605620679335,-17.23005464139436,-4.784947800011935,23.578191528320303,5.81765268984115,-45.77288464595976,6.222553420691239,4,11.239990234375,9.229995727539062,-9.66500473022461,-18.530006408691406,38.779998779296875,0,0.11660777385159005,1.192957121159014,289.67999267578125,4.229320348718547,297.5400085449219,-2.770794900457423,299.9100036621094,0.11660777385159005
8227,2024-04-16,280.42001342773443,283.2900085449219,278.22000122070307,280.64999389648443,245500.0,-0.009116560326026701,-1.1900656489756347,0.024675996568412368,41.312623820455244,53.65997079727437,13.342631152830734,13.236252309118981,-3.3747820313262196,-19.64865416728037,27.593031121926014,5.070007324218807,4.496437493197277,-13.309988403320233,-26.719816303175378,0.09983949653491209,-20.014902353247805,-6.60507445339266,25.15584999999993,8.273834185890246,-41.07857986146259,6.704913949927579,4,12.169982910156193,11.80998229980463,-7.085018157959041,-15.950019836425838,46.55999755859369,1,0.14464016695101622,1.0678286345108696,283.0,1.192957121159014,289.67999267578125,4.229320348718547,297.5400085449219,0.14464016695101622
8228,2024-04-17,276.1400146484375,284.489990234375,275.75,283.5199890136719,175600.0,-0.015262814971656491,-1.1421535078369554,32.08957006369427,30.68144158965987,50.282196882912345,16.783712042616287,17.711566635469126,2.022226564331959,-14.666765936617367,27.149840105617262,8.739990234375,2.3983219139944936,-17.137487792968727,-32.26183203103341,-2.0131435549040475,-24.69965991200104,-9.575315673936416,27.794497046874994,1.5783682044023875,-41.756793660945895,7.562172119032335,4,15.214981079101562,15.214981079101562,-2.0275192260742188,-11.670021057128906,47.91998291015625,2,0.1728470266415989,-1.1900656489756347,280.42001342773443,1.0678286345108696,283.0,1.192957121159014,289.67999267578125,0.1728470266415989
8229,2024-04-18,273.02999877929693,277.02999877929693,271.510009765625,274.0,376100.0,-0.011262459999142216,-1.7531259750835526,0.13143693632223918,26.485679573026758,47.1568112806353,18.740073337019396,20.885875534029253,6.222604048551148,-10.92090610069664,27.30962218141837,5.519989013671932,1.0116869952980778,-19.60850372314445,-36.97497991591541,-2.242027530373491,-28.291741819529932,-10.925265626758971,28.64975198039059,6.462541342125548,-29.635071543633906,8.683238096385494,4,16.20500183105463,16.20500183105463,2.810001373290959,-8.560005187988338,53.97000122070307,3,0.1715195648157346,-1.1421535078369554,276.1400146484375,-1.1900656489756347,280.42001342773443,1.0678286345108696,283.0,0.1715195648157346
8230,2024-04-19,268.07000732421875,274.8699951171875,266.75,273.02999877929693,351500.0,-0.018166470634194187,-1.136839104229492,5.113386817681654,24.641924849574124,43.24539674186751,22.57677294984336,25.002036640242295,12.088863441069066,-5.396317009754853,26.84300023814018,8.1199951171875,-0.160138931620736,-23.21899566650393,-43.707237179007336,-2.730754154000522,-33.46311642275566,-12.974874910252197,30.59276933606253,4.951264602018098,-25.296493747885577,10.244120756251714,4,18.784988403320312,18.784988403320312,8.777496337890625,-3.6000137329101562,58.16998291015625,4,0.18584700251066755,-1.7531259750835526,273.02999877929693,-1.1421535078369554,276.1400146484375,-1.1900656489756347,280.42001342773443,0.18584700251066755
8231,2024-04-22,271.6300048828125,274.8699951171875,267.20999145507807,271.739990234375,305100.0,0.01328010393303014,1.405026541210757,0.02217450424231958,30.567276986528185,39.261601924542475,16.829800627153077,20.956267247079722,9.494864382105902,-8.406479086582749,26.351161465226635,7.660003662109432,-1.5600630506355628,-18.668498229980457,-40.96189964651393,3.624903186553013,-29.815198938247192,-7.521797521713722,23.203238578235016,27.508498135227004,-1.38082632819307,11.146700708266728,4,14.149993896484375,15.224990844726562,5.217498779296875,-7.160011291503906,45.29998779296875,0,0.17866214301411154,-1.136839104229492,268.07000732421875,-1.7531259750835526,273.02999877929693,-1.1421535078369554,276.1400146484375,0.17866214301411154
8232,2024-04-23,276.5599975585937,277.45001220703125,271.54998779296875,271.54998779296875,245800.0,0.01814966162485665,-1.3552945762877053,-45.55160932297395,37.578635348327495,36.75467556095069,8.110866481065841,15.117493988646856,5.415613519711542,-12.790548050987752,25.289141036998224,5.9000244140625,-2.3306588397186943,-12.66950531005864,-35.464835345872245,10.125824725754967,-24.067170327965414,-1.2718402921518646,14.903256687128135,55.29877654377023,23.181811723083364,11.397665017906798,4,7.044998168945369,10.29499816894537,0.18249893188482247,-12.0900039672851,40.05999755859381,1,0.1635088285359223,1.405026541210757,271.6300048828125,-1.136839104229492,268.07000732421875,-1.7531259750835526,273.02999877929693,0.1635088285359223
8233,2024-04-24,277.52999877929693,280.92001342773443,274.239990234375,275.27999877929693,322600.0,0.0035073807827097347,-2.0854488814963577,0.44910092100775323,38.29819930994075,35.23452270165618,4.059287086376685,13.762283073376182,5.121744861154298,-13.247032972988848,23.897138841002477,6.680023193359432,-4.073093031557278,-11.00700378417963,-34.36189144086768,12.347883872508419,-22.684447612523684,0.6704400441644225,10.967664956938279,76.07613665487182,39.80648539956282,11.677443828344035,4,3.3600006103515057,9.32499694824213,-0.7875022888184162,-13.060005187988338,34.80999755859369,2,0.17817898037882318,-1.3552945762877053,276.5599975585937,1.405026541210757,271.6300048828125,-1.136839104229492,268.07000732421875,0.17817898037882318
8234,2024-04-25,292.5299987792969,293.2900085449219,271.6300048828125,274.3599853515625,674700.0,0.054048211241944255,1.2000982636472552,8.0755615234375,51.372044498403625,35.53317172130945,-13.104161817333647,-1.8549943160559224,-8.575445445616765,-27.64682727044709,22.851011293672347,21.660003662109375,-6.975581636229833,4.324496459960926,-18.57937225999285,27.228365179914704,-7.127437900015991,15.776430819937843,-25.779998779296875,97.1363620160913,55.959690210496746,11.451934359976894,4,-12.449996948242188,-5.6750030517578125,-15.78750228881836,-28.06000518798828,15.100006103515625,3,0.10778381332126252,-2.0854488814963577,277.52999877929693,-1.3552945762877053,276.5599975585937,1.405026541210757,271.6300048828125,0.10778381332126252
8235,2024-04-26,297.2099914550781,299.1499938964844,292.7799987792969,293.5,461400.0,0.01599833417191565,-1.4737874433350122,0.20418209759907288,50.222103671239516,36.795547738572836,-18.554946922854867,-7.239300026650312,-12.10220902388096,-31.76100770604279,21.680589940461907,6.6199951171875,-9.075942507666127,9.215989685058616,-13.24718904011911,31.679168410236343,-2.015599677530247,20.44757904764748,-29.929191284179694,93.92610427953106,52.49171625823699,11.23158936258886,4,-14.259994506835938,-10.354995727539062,-20.46749496459961,-32.73999786376953,5.55999755859375,4,0.10023219071161171,1.2000982636472552,292.5299987792969,-2.0854488814963577,277.52999877929693,-1.3552945762877053,276.5599975585937,0.10023219071161171
8236,2024-04-29,300.010009765625,303.8399963378906,298.20001220703125,298.45001220703125,560700.0,0.009421010030108867,-4.475719237948505,0.42048548560899573,45.602510771997906,37.2722018442998,-20.884587404087142,-10.664039580383815,-14.685290067920334,-33.94364824631856,20.42680042223795,6.6300048828125,-10.354713330035281,12.065507507324241,-10.281058680067645,34.41207369471613,0.8922244136282984,23.238790601020185,-31.454441845703116,88.13878736842902,51.38315703066105,11.173283093695936,4,-14.715011596679688,-13.155014038085938,-20.34750747680664,-34.81501007080078,7.489990234375,0,0.08743035103809205,-1.4737874433350122,297.2099914550781,1.2000982636472552,292.5299987792969,-2.0854488814963577,277.52999877929693,0.08743035103809205
8237,2024-04-30,314.55999755859375,322.95001220703125,304.2099914550781,320.0,907700.0,0.04849834111980322,2.305110471218278,-3.4871865096443524,59.3514594713792,40.45775938671306,-33.617809894716345,-25.077374663296155,-28.577543047135123,-47.705387731359735,20.322251334876242,22.94000244140625,-10.48312343827007,25.712495422363304,0.6194780684986085,50.805512776228,13.165986745430928,38.25900409929568,-43.88736393359375,83.65157160747692,48.21906279798917,12.54650867693235,4,-19.709991455078125,-19.709991455078125,-30.1199951171875,-49.36499786376953,-7.07000732421875,1,0.007534318208233248,-4.475719237948505,300.010009765625,-1.4737874433350122,297.2099914550781,1.2000982636472552,292.5299987792969,0.007534318208233248
8238,2024-05-01,309.04998779296875,315.5199890136719,303.489990234375,311.6099853515625,580100.0,-0.01751656220876796,1.317917749579575,0.470587575312188,57.06393707842609,43.85534355397965,-25.645485380532023,-19.27166668147055,-22.34646437348249,-41.427495267299776,20.44023374686598,12.029998779296875,-9.370129800466202,19.387486267089855,-7.250473101007344,46.025445635187054,6.0685065830412555,32.706465951138455,-34.195163881406245,72.91499916153977,37.87269238454145,13.31897968404859,5,-14.199981689453125,-14.199981689453125,-23.069992065429688,-42.31499481201172,-8.220001220703125,2,0.02449444304553694,2.305110471218278,314.55999755859375,-4.475719237948505,300.010009765625,-1.4737874433350122,297.2099914550781,0.02449444304553694
8239,2024-05-02,312.7099914550781,315.1700134277344,303.2099914550781,312.2300109863281,507800.0,0.01184275620991504,3.429617740805208,-0.18749254941229765,64.90229199801104,48.32871768158374,-25.797881939548688,-22.531380728685463,-25.30859748913315,-44.27616721137906,19.915522312181412,11.96002197265625,-8.100499485874366,22.05998992919922,-6.488470823338957,50.608450681737395,7.785759552930131,36.33422030546831,-34.00755247987814,66.05894532834452,26.6356531241777,14.27423037626908,5,-17.629989624023438,-17.8599853515625,-25.729995727539062,-44.974998474121094,-10.1099853515625,3,-0.0011831893041404085,1.317917749579575,309.04998779296875,2.305110471218278,314.55999755859375,-4.475719237948505,300.010009765625,-0.0011831893041404085
8240,2024-05-03,309.5899963378906,317.07000732421875,308.92999267578125,315.6499938964844,475200.0,-0.009977279915712844,-1.2059645698595696,-12.625508646998982,68.03690097705116,52.4920092360863,-18.06906005488935,-18.865684226304666,-21.67539995429229,-40.40105107319539,20.034811876871224,8.1400146484375,-5.658687754191305,17.9794952392578,-11.796930337354638,47.75592081587024,3.091282450951553,32.86770802756405,-27.347751504144128,46.020137902462125,2.2490491931767593,14.88821278830622,5,-12.339996337890625,-14.739990234375,-22.292503356933594,-41.855003356933594,-8.209991455078125,4,-0.006330926316297947,3.429617740805208,312.7099914550781,1.317917749579575,309.04998779296875,2.305110471218278,314.55999755859375,-0.006330926316297947
8241,2024-05-06,315.7900085449219,319.45001220703125,311.79998779296875,312.1499938964844,334100.0,0.02002652631018642,-2.5253350584330656,-0.6006627252308963,72.86951202667767,56.413217755903,-19.38473443115066,-24.849633546983796,-27.13483500328323,-45.858427541044875,19.64290990317946,9.860015869140625,-2.236610574534211,23.233506774902366,-8.39128922003431,54.85830276983904,7.4211087774340285,39.045904772370704,-30.291142321312577,63.72848969066587,14.828301411004873,15.812397997468327,5,-18.5,-20.94000244140625,-27.057510375976562,-47.50000762939453,-11.230010986328125,0,-0.041229992016665995,-1.2059645698595696,309.5899963378906,3.429617740805208,312.7099914550781,1.317917749579575,309.04998779296875,-0.041229992016665995
8242,2024-05-07,317.8699951171875,320.67999267578125,314.25,315.4800109863281,275000.0,0.006586612989592844,-1.6515400346075193,0.6565864046413361,77.77184730244612,60.79917864395915,-16.7501126432349,-27.413656672961224,-28.53377634899516,-47.17183301424711,18.731423721058057,6.42999267578125,2.2456569184909085,24.728494262695335,-8.35579186382563,57.8127803892163,8.186351199434853,41.27063732595582,-29.375037214904467,83.91529844162969,27.830051121837677,16.542143063260497,5,-20.579986572265625,-23.019989013671875,-28.172500610351562,-48.61499786376953,-8.959991455078125,1,-0.03262338464303449,-2.5253350584330656,315.7900085449219,-1.2059645698595696,309.5899963378906,3.429617740805208,312.7099914550781,-0.03262338464303449
8243,2024-05-08,319.95001220703125,320.05999755859375,312.19000244140625,314.94000244140625,329800.0,0.006543609405716078,2.0095696013444124,2.0962523143714487,81.65992548110478,64.16449875314817,-13.611442337678511,-29.423927917132573,-29.821034133975445,-48.54602523053586,18.092349764551216,7.8699951171875,6.415696887687716,25.80651092529297,-9.293379609670978,60.906401460256916,8.256565657810995,43.35645619277494,-28.698649960368357,95.82152021898588,32.07716373859826,17.54994526748196,5,-12.085006713867188,-25.100006103515625,-30.252517700195312,-50.69501495361328,-18.58001708984375,2,-0.038943652124612815,-1.6515400346075193,317.8699951171875,-2.5253350584330656,315.7900085449219,-1.2059645698595696,309.5899963378906,-0.038943652124612815
8244,2024-05-09,316.5,319.8699951171875,315.07000732421875,319.0400085449219,250400.0,-0.010782972575099747,1.2857184377838329,-0.5069867452853175,83.35857195108109,67.84632856201945,-7.156273548536262,-25.803615347437926,-25.50593772676399,-44.845853338598886,17.985414801529892,4.8800048828125,9.970005096392754,21.40849914550779,-15.074557364524765,57.891555655540344,3.166970890491541,39.65002740052404,-22.712745756507616,64.42559424867021,-6.476622240259516,18.241528255016274,5,-5.92498779296875,-21.649993896484375,-24.542503356933594,-47.24500274658203,-14.100006103515625,3,-0.049510310988102324,2.0095696013444124,319.95001220703125,-1.6515400346075193,317.8699951171875,-2.5253350584330656,315.7900085449219,-0.049510310988102324
8245,2024-05-10,315.79998779296875,319.0799865722656,314.20001220703125,319.0400085449219,304100.0,-0.0022117289321682554,1.9397641305646711,1.2755944299599908,81.67213295555106,71.85406436019201,-3.958202943232209,-24.291882545744556,-24.146489421003253,-43.86559718307626,18.389101682576108,4.879974365234375,13.747957826278025,19.402487182617165,-18.12016004685239,56.92513441208672,0.6411635678824155,38.163810797351914,-19.679712912393256,45.04502027630765,-30.051330154002514,18.761323614734774,5,-2.7199859619140625,-20.949981689453125,-23.272491455078125,-46.54499053955078,-20.54998779296875,4,-0.04179855034733804,1.2857184377838329,316.5,2.0095696013444124,319.95001220703125,-1.6515400346075193,317.8699951171875,-0.04179855034733804
8246,2024-05-13,316.0,320.1499938964844,315.57000732421875,319.1000061035156,232900.0,0.0006333509017182326,-1.3131295227379567,0.9567858791172564,80.33843492860304,74.18595052210578,-1.8455890778783441,-23.075973306546587,-23.998682622570527,-43.725472267946145,19.59268341289207,4.579986572265625,15.606986529597862,17.952499389648438,-19.98948671788736,55.894485497184235,-1.0184936641194327,36.92349244341631,-17.733346133308032,44.876347951114305,-31.372456904064897,18.970993053767895,5,-4.0550079345703125,-21.149993896484375,-22.887496948242188,-46.74500274658203,-19.3599853515625,0,-0.04626580733287189,1.9397641305646711,315.79998779296875,1.2857184377838329,316.5,2.0095696013444124,319.95001220703125,-0.04626580733287189
8247,2024-05-14,320.9800109863281,322.7799987792969,317.8500061035156,318.3900146484375,216300.0,0.015759528437747194,-1.6866346801486791,-0.835481044683553,81.4809213371647,76.89894877307674,-6.503012358925048,-26.205077735166412,-28.630632718660706,-48.37668479077837,21.292697227561135,6.779998779296875,17.54965041374271,20.904510498046875,-17.404452392060932,59.21347338815468,1.7500290529929998,40.05899194310075,-20.738688452409008,83.0029422528839,6.454191827069522,19.154481445053896,5,-7.985015869140625,-26.1300048828125,-27.432510375976562,-51.725013732910156,-20.970001220703125,1,-0.05115587533715227,-1.3131295227379567,316.0,1.9397641305646711,315.79998779296875,1.2857184377838329,316.5,-0.05115587533715227
8248,2024-05-15,323.8699951171875,325.1099853515625,322.2099914550781,323.0,217500.0,0.009003626493683692,-1.367330161181834,0.33590592560298815,77.53951325314387,78.3030844680915,-7.9005270287258895,-26.70509246529525,-30.90258668284423,-50.79302343464667,23.41006002999887,4.129974365234375,19.962083018485373,21.407995605468727,-16.568041075929216,59.38403228686667,2.4199772647697273,40.39601394616773,-21.8119774094194,88.63434201030496,14.082966084288543,18.988018340698975,5,-6.850006103515625,-27.94000244140625,-29.12249755859375,-53.415000915527344,-17.160003662109375,2,-0.046191347394392235,-1.6866346801486791,320.9800109863281,-1.3131295227379567,316.0,1.9397641305646711,315.79998779296875,-0.046191347394392235
8249,2024-05-16,319.8599853515625,324.1700134277344,319.6700134277344,324.0,288400.0,-0.012381541439718813,1.0089099603547635,-4.758664234600814,70.14046317407372,78.536813601094,-3.095115659506291,-20.033963434784084,-26.396409866108,-46.38695629584515,25.517593626581814,4.5,20.017333958821894,15.056486511230446,-21.005293319556984,51.118266342017876,-2.9744034041632403,33.08737642662413,-15.496770879414953,51.87889163016297,-19.386373420568617,18.03088991539371,5,-1.404998779296875,-23.92999267578125,-25.11248779296875,-49.404991149902344,-13.819976806640625,3,-0.05780651247780311,-1.367330161181834,323.8699951171875,-1.6866346801486791,320.9800109863281,-1.3131295227379567,316.0,-0.05780651247780311
8250,2024-05-17,317.8900146484375,320.739990234375,317.5199890136719,320.739990234375,222700.0,-0.0061588532274825525,1.2596693365314602,0.6883974642488574,66.13718141094711,77.78877686601282,0.19671406817917614,-14.904387139819335,-23.985487745762953,-44.09382805762016,27.145577114955525,3.220001220703125,20.680564975910727,10.59551544189452,-21.440492825849446,42.631523709638486,-5.422488691977435,26.613519575766475,-11.452123088348458,24.31879106607039,-42.9609458077517,16.018004133871976,5,0.759979248046875,-21.96002197265625,-23.14251708984375,-47.435020446777344,-10.77001953125,4,-0.04872761029969419,1.0089099603547635,319.8599853515625,-1.367330161181834,323.8699951171875,-1.6866346801486791,320.9800109863281,-0.04872761029969419
8251,2024-05-20,320.1600036621094,320.5400085449219,316.239990234375,316.239990234375,332000.0,0.007140799990783986,-1.193879378128625,-1.3754550905897973,56.49350971048659,75.42451713357288,-1.5513423123159669,-14.073784591602589,-25.585628881951493,-46.12141877894095,28.787337461166135,4.300018310546875,20.46476890901704,10.439004516601585,-17.284288682913882,38.16229771611705,-3.42264208315612,24.30065111635929,-11.854902722872964,44.19408777507122,-20.14662561876728,13.861646599757725,5,-1.510009765625,-24.230010986328125,-25.412506103515625,-49.70500946044922,-13.170013427734375,0,-0.07780485812462357,1.2596693365314602,317.8900146484375,1.0089099603547635,319.8599853515625,-1.367330161181834,323.8699951171875,-0.07780485812462357
8252,2024-05-21,321.7799987792969,322.4800109863281,317.07000732421875,319.2099914550781,285700.0,0.005059954705951331,1.7254208624798217,0.6556118675603927,66.22483739650826,73.70950734639548,-2.8590342461350247,-12.787954209447548,-26.427059803135535,-47.49176514542927,30.881098576835498,5.410003662109375,20.346148349180908,9.797999572753895,-13.572178018514705,33.168177164022495,-1.8870892228803768,21.483088368388167,-11.794409398827838,62.45785337792273,-0.765294799567684,11.685088795634297,5,-2.125,-25.850006103515625,-28.545005798339844,-51.32500457763672,-12.850006103515625,1,-0.07812786446090592,-1.193879378128625,320.1600036621094,1.2596693365314602,317.8900146484375,1.0089099603547635,319.8599853515625,-0.07812786446090592
8253,2024-05-22,326.9800109863281,327.0899963378906,321.7099914550781,321.7099914550781,230700.0,0.016160147388768697,-1.0417400166774762,2.0505854133516994,67.50062876510533,71.94751365906484,-7.7745485320469925,-14.854967400104329,-30.939990204311187,-52.40233071661112,33.58447657901837,5.3800048828125,19.376522711740733,12.525511169433571,-5.304207024278526,30.355229363145668,3.6106520725775226,21.44037026628962,-15.481982008749753,98.98631069408465,34.629714521381786,8.914859096856034,5,-6.3350067138671875,-30.060012817382812,-34.57001495361328,-56.52501678466797,-20.77001953125,2,-0.08248210995940919,1.7254208624798217,321.7799987792969,-1.193879378128625,320.1600036621094,1.2596693365314602,317.8900146484375,-0.08248210995940919
8254,2024-05-23,324.05999755859375,328.70001220703125,321.29998779296875,328.70001220703125,276600.0,-0.008930250564633035,2.1896556260029993,-0.8804549244880941,67.83335928490995,70.40987214010472,-4.1005952007848805,-9.962471944309527,-27.32235591889969,-49.17465791696685,35.27360772945387,7.4000244140625,17.76661778316975,8.028997802734352,-6.993051546463107,23.05104715193181,0.5179731281356226,15.540022477333082,-10.690932497777908,62.76078277694776,-3.7535170235314794,7.5110246745987155,5,-1.92498779296875,-26.334991455078125,-32.70500183105469,-52.05000305175781,-14.029998779296875,3,-0.05353948723763269,-1.0417400166774762,326.9800109863281,1.7254208624798217,321.7799987792969,-1.193879378128625,320.1600036621094,-0.05353948723763269
8255,2024-05-24,327.0,327.0,322.6000061035156,325.30999755859375,205400.0,0.009072401603269942,4.207085846364983,-0.3642235142458762,65.0227593399178,68.70813040802858,-5.905865499156562,-11.126723592861197,-29.428181107767273,-51.70135774114169,36.574816259374124,4.399993896484375,15.695747263554097,9.479499816894531,-3.44628611281928,22.405285746608342,3.0166068520376257,15.942392781751437,-11.484602338714012,86.35626637928922,18.684485875861697,6.462892964856897,5,-4.529998779296875,-29.274993896484375,-37.76499938964844,-54.00000762939453,-14.149993896484375,4,-0.06409783319595752,2.1896556260029993,324.05999755859375,-1.0417400166774762,326.9800109863281,1.7254208624798217,321.7799987792969,-0.06409783319595752
8256,2024-05-28,326.239990234375,328.5,324.1000061035156,328.3299865722656,303100.0,-0.0023241888857034043,2.6213595890841046,-1.236682437068872,61.628206715383925,66.50227322783073,-3.9566420909537783,-8.749462991951816,-27.957479520823767,-50.281416621746246,37.63559430241572,4.399993896484375,13.718956843498745,7.407991027832054,-3.141365274333623,17.95734732999773,2.133312876749244,12.682669178914864,-8.878746536684673,78.84762734457821,12.684002548291048,5.2746781510828304,5,-3.769989013671875,-28.284988403320312,-39.38499450683594,-52.56999206542969,-15.72998046875,1,-0.058607147160136486,4.207085846364983,327.0,2.1896556260029993,324.05999755859375,-1.0417400166774762,326.9800109863281,-0.058607147160136486
8257,2024-05-29,316.92999267578125,322.2900085449219,315.3399963378906,321.0899963378906,216500.0,-0.028537266543887885,1.1188970920035914,1.9904358618675622,46.506227078293556,63.054130319514016,5.272951764788445,0.7875716147885328,-18.033866883052667,-40.36611030575813,37.03845443399422,10.899993896484375,11.78944367716349,-2.020506286621071,-12.41999159041228,8.378979017170138,-7.220248938516704,3.179236365274562,11.77001953125,11.901156057480796,-48.42438941780303,5.199742651895613,5,5.0900115966796875,-16.80499267578125,-30.61249542236328,-43.25999450683594,-2.449981689453125,2,-0.03136340097535306,2.6213595890841046,326.239990234375,4.207085846364983,327.0,2.1896556260029993,324.05999755859375,-0.03136340097535306
8258,2024-05-30,316.6199951171875,319.54998779296875,315.30999755859375,319.54998779296875,233800.0,-0.000978126292107917,1.894198520987397,0.7043245424201299,50.149694443640726,60.83293379391035,4.968920632260392,1.7853070746278945,-17.076059491215688,-39.44199061424166,36.492704439219715,4.239990234375,10.084306730269418,-2.7090042114257926,-12.092696958728368,6.674688535876783,-7.40085058507708,1.982842162225495,11.8800048828125,9.783391527107966,-47.957105120823925,4.691846373651296,5,5.385009765625,-16.454986572265625,-31.389999389648438,-41.394996643066406,-1.3800048828125,3,-0.024287797864945393,1.1188970920035914,316.92999267578125,2.6213595890841046,326.239990234375,4.207085846364983,327.0,-0.024287797864945393
8259,2024-05-31,312.3399963378906,318.7699890136719,308.1600036621094,316.6099853515625,507200.0,-0.013517777920856733,1.4703119615457036,1.457337777314863,46.03757310483129,58.59964398211971,9.018412579653386,6.362367386962944,-12.20461575667025,-34.70064694875339,35.57382937851572,10.6099853515625,7.575544428357148,-6.9705032348632585,-16.410430512014273,2.4694240422877556,-11.690466873438766,-2.2505395962877515,15.632403564453114,20.550606825796212,-37.19316845694647,4.719963638575509,5,6.0900115966796875,-12.17498779296875,-28.467498779296875,-37.11499786376953,11.470001220703125,4,-0.019626064399965726,1.894198520987397,316.6199951171875,1.1188970920035914,316.92999267578125,2.6213595890841046,326.239990234375,-0.019626064399965726
8260,2024-06-03,307.6300048828125,314.6300048828125,302.2699890136719,314.1000061035156,305600.0,-0.015079693636106839,2.2828732730006527,1.5152266668572532,41.31202191539209,56.91281200488699,13.544296242675387,11.508014248634254,-7.2439163149778665,-29.477768169515684,34.31866216727681,12.360015869140625,5.35712547824653,-11.582495117187477,-21.47706324932932,-1.6879269850456353,-16.529779183258427,-6.635211051116528,19.153651245117203,20.43466879192093,-37.32831255152297,4.947284066070931,6,7.8549957275390625,3.1100006103515625,-24.162506103515625,-32.405006408691406,20.69000244140625,0,0.007801559855640905,1.4703119615457036,312.3399963378906,1.894198520987397,316.6199951171875,1.1188970920035914,316.92999267578125,0.007801559855640905
8261,2024-06-04,302.7699890136719,307.8900146484375,301.3800048828125,303.9800109863281,219500.0,-0.015798250469722497,-2.2631707764792264,0.18702036234310807,31.050960875248165,53.00460350252476,17.52060300009839,16.171722327742486,-2.067796095688209,-24.109237263220848,32.89645959407046,6.510009765625,3.7378601689162565,-15.791510009765602,-28.062172045895068,-3.520847973636137,-21.926841027830335,-9.65617899170087,22.05257374511723,6.6474600068011425,-45.943193107447186,6.135331018064739,6,12.27001953125,10.680023193359375,-17.86749267578125,-27.54499053955078,22.420013427734375,1,0.03329265599500553,2.2828732730006527,307.6300048828125,1.4703119615457036,312.3399963378906,1.894198520987397,316.6199951171875,0.03329265599500553
8262,2024-06-05,307.5,309.989990234375,303.0,304.79998779296875,248000.0,0.015622456511416472,-1.2190488185314718,-2.231374527112232,33.59391630515367,49.23719100697457,11.792009224204207,11.19917084946269,-6.62976869116028,-28.294233680763,31.254947093941265,7.220001220703125,2.5921733740434547,-10.542999267578125,-23.77537734386027,2.6893788087040207,-17.159188305719226,-3.9268102294370237,14.978306971191444,33.68189803726608,-13.756709001249533,6.616189038141074,6,7.540008544921875,7.540008544921875,-21.425003051757812,-29.88500213623047,20.0,2,0.009788649644308922,-2.2631707764792264,302.7699890136719,2.2828732730006527,307.6300048828125,1.4703119615457036,312.3399963378906,0.009788649644308922
8263,2024-06-06,307.489990234375,308.8699951171875,304.1499938964844,307.1199951171875,162800.0,-3.255208333330373e-05,2.015970515970516,0.13703460903768339,36.52212773088679,45.75816527874977,9.774513254056217,10.780570365772519,-6.236891577723554,-27.635376762501153,29.817620156463022,4.720001220703125,1.9747857319957234,-9.930007934570312,-23.93505878515623,4.0750429160156045,-16.93253335986327,-2.927482509277354,12.878486527978566,35.13508296261199,-11.256813898319862,7.00252542529297,6,7.45001220703125,7.550018310546875,-12.639984130859375,-12.639984130859375,28.27001953125,3,0.02273251479381555,-1.2190488185314718,307.5,-2.2631707764792264,302.7699890136719,2.2828732730006527,307.6300048828125,0.02273251479381555
8264,2024-06-07,300.8299865722656,308.0299987792969,300.42999267578125,305.2200012207031,187300.0,-0.021659253548491075,-1.9287100302235602,-11.865061035961729,33.13561484897795,42.2151492242009,14.296206968706201,17.082238690743054,0.4856725162852058,-20.27324222022122,28.450599314176966,7.600006103515625,0.5430333250826607,-15.806510925292969,-31.659629538702518,0.04660768811658045,-23.733070231997715,-7.879951618588223,17.639643002133823,2.8168560044357904,-44.45176155243615,7.926559306704764,6,13.635009765625,13.735015869140625,-5.97998046875,-5.97998046875,25.060028076171875,4,0.04790082207661772,2.015970515970516,307.489990234375,-1.2190488185314718,307.5,-2.2631707764792264,302.7699890136719,0.04790082207661772
8265,2024-06-10,302.6000061035156,303.7699890136719,295.0799865722656,298.82000732421875,227800.0,0.005883786890456211,1.8398865058666893,-0.8610446848149487,32.468080905580905,38.9751352453339,9.723604266083782,15.043914480920762,-1.273431361637165,-21.254252928306244,27.368519020897615,8.69000244140625,-1.486395716536265,-13.376492309570324,-30.429893715929893,3.6769090967892453,-21.90319301275008,-4.849791606390568,13.70486704304966,50.43606763397746,2.663764002805074,8.526700703179781,6,6.084991455078125,9.289993286132812,-7.635002136230469,-7.75,20.769989013671875,0,0.07009250174245696,-1.9287100302235602,300.8299865722656,2.015970515970516,307.489990234375,-1.2190488185314718,307.5,0.07009250174245696
8266,2024-06-11,301.3800048828125,303.0,299.0400085449219,301.010009765625,172900.0,-0.00403172900229809,1.19390998545971,0.09788233774412052,29.46863998594523,37.08207001285076,7.874452589097189,15.929159520589735,-0.042281187266667075,-19.410704619063267,26.149986530150738,3.959991455078125,-3.5220286164384333,-13.865493774414062,-32.12535905865752,4.394371509829398,-22.995426416535793,-4.735561132292332,11.953384143350831,42.25363355581891,-3.509812731784862,9.129932642121743,6,5.9349822998046875,10.509994506835938,-5.3300018310546875,-6.529998779296875,20.07000732421875,1,0.08938881811977373,1.8398865058666893,302.6000061035156,-1.9287100302235602,300.8299865722656,2.015970515970516,307.489990234375,0.08938881811977373
8267,2024-06-12,304.55999755859375,310.1099853515625,303.0199890136719,307.239990234375,191600.0,0.010551438795741497,-1.4618001102021787,-7.243319036621577,26.479245705870113,34.452020153098466,3.0790418660049,12.075040809626444,-3.0288726044359464,-21.934344756469613,24.316949540836593,8.72998046875,-5.693209088480444,-9.864500427246071,-28.51120009838496,8.78219924389282,-19.187850262815516,-0.5411505916766259,6.217915124023875,63.073930514128854,23.04963459201391,9.323349835569433,6,2.364990234375,7.3300018310546875,-8.489990234375,-9.709991455078125,22.010009765625,2,0.06773707987978139,1.19390998545971,301.3800048828125,1.8398865058666893,302.6000061035156,-1.9287100302235602,300.8299865722656,0.06773707987978139
8268,2024-06-13,308.9100036621094,309.2099914550781,304.6099853515625,307.6400146484375,303000.0,0.014282920076129635,3.9198857609139126,-0.47387779270764535,34.56918293927016,33.177754579147226,-2.771044636812917,6.900602001366337,-7.010050279245888,-25.683539978145177,22.218537837746975,4.649993896484375,-7.72960772024237,-4.7664947509765625,-23.013769127647606,13.480779625694481,-13.890131939312084,4.357142437358959,-13.83001708984375,92.01608924209599,52.601273526805585,9.123637188335515,6,-4.0550079345703125,2.9799957275390625,-12.839996337890625,-14.05999755859375,22.290008544921875,3,0.06017932769255552,-1.4618001102021787,304.55999755859375,1.19390998545971,301.3800048828125,1.8398865058666893,302.6000061035156,0.06017932769255552
8269,2024-06-14,301.3699951171875,305.489990234375,298.67999267578125,305.489990234375,218800.0,-0.024408431114355422,2.3058279754673934,-3.244118707196924,26.13151929499874,31.491032065770188,3.407567241951938,13.686053176654411,0.812005891583226,-17.60473567314034,20.698240404586425,10.230010986328125,-8.70252676306211,-11.382003784179688,-30.175591050240655,7.41158348188128,-20.77879741721017,-1.9852101511492037,-6.007408447265618,41.84969431658284,8.02679061052136,9.396793633030482,6,1.2249908447265625,10.520004272460938,-0.01248931884765625,-6.519989013671875,20.720001220703125,4,0.11411227131309132,3.9198857609139126,308.9100036621094,-1.4618001102021787,304.55999755859375,1.19390998545971,301.3800048828125,0.11411227131309132
8270,2024-06-17,302.3999938964844,303.5899963378906,298.6499938964844,300.95001220703125,306400.0,0.0034177217240765057,1.5796447837069028,-0.3519377203638411,27.90958752105999,31.141990581971502,1.7407294423311441,12.054099760008398,0.16501202860729336,-18.05382244241798,19.45429364164098,4.94000244140625,-9.945074351819471,-9.577503967285168,-28.75239240153229,9.597384466961955,-19.16494818440873,0.009940249838393811,-6.760459130859374,32.72253748791679,4.405145516482214,9.587444217123553,6,0.1949920654296875,9.490005493164062,0.3125152587890625,-7.54998779296875,22.010009765625,0,0.07767864162058835,2.3058279754673934,301.3699951171875,3.9198857609139126,308.9100036621094,-1.4618001102021787,304.55999755859375,0.07767864162058835
8271,2024-06-18,295.25,302.0899963378906,294.45001220703125,302.0899963378906,436200.0,-0.02364416018782034,1.2339146845845994,-4.717298423589334,29.073385869078535,30.6397094224076,8.618121638015964,18.17400363792507,7.413600226219728,-10.403623100861182,18.52975986371767,7.949981689453125,-10.939818290235962,-15.481997680664051,-35.63035801741495,4.6663626560868465,-25.5561778490395,-5.407817512288602,13.959991455078125,5.108487642893056,-24.240932001174674,10.07418016837545,6,7.029998779296875,16.32501220703125,8.715003967285156,-0.399993896484375,30.730010986328125,1,0.09524130437658762,1.5796447837069028,302.3999938964844,2.3058279754673934,301.3699951171875,3.9198857609139126,308.9100036621094,0.09524130437658762
8272,2024-06-20,296.6400146484375,298.2699890136719,295.04998779296875,296.0,352300.0,0.004707924296147414,-1.5353950403690888,-0.09356944314313377,31.108211457466467,30.03816316980534,6.174980272052835,15.604021686759836,5.840551514961817,-11.203309722234508,17.379370116002107,3.220001220703125,-11.331191302414481,-12.834983825683594,-33.21669767662604,7.546730025258853,-23.025840751154817,-2.6441269002123704,12.274777221679699,14.837435775501131,-16.28524125412869,10.190856925471223,6,5.639984130859375,14.93499755859375,6.757484436035156,-1.790008544921875,38.449981689453125,3,0.08363671903130565,1.2339146845845994,295.25,1.5796447837069028,302.3999938964844,2.3058279754673934,301.3699951171875,0.08363671903130565
8273,2024-06-21,300.010009765625,301.1700134277344,293.42999267578125,297.7099914550781,576900.0,0.011360554715389437,2.3506397426497303,3.593696357047492,38.1374140831672,30.59391864027081,1.8242022902237522,10.656254837760912,2.524717907678564,-14.017423719915428,15.606176747376544,7.740020751953125,-10.68745180835623,-8.116488647460926,-27.145603362827558,10.912626067905705,-17.631046005144242,1.3980687102223897,8.615486511230472,54.56068343193768,21.187753064447598,9.514557357683316,6,1.759979248046875,11.05499267578125,3.9124908447265625,-5.160003662109375,48.1099853515625,4,0.08853037130108787,-1.5353950403690888,296.6400146484375,1.2339146845845994,295.25,1.5796447837069028,302.3999938964844,0.08853037130108787
8274,2024-06-24,306.7099914550781,307.760009765625,300.04998779296875,300.4700012207031,428200.0,0.022332527153634985,-1.1779670514400986,2.7130176337123673,49.14750506599222,32.447187991427626,-4.418654994738404,2.729764901595388,-3.965727490668428,-20.036765897109092,13.330972274362917,7.75,-10.344377352701827,-0.5490066528320199,-18.03938412095556,16.94137081529152,-9.294195386893762,8.196182081229722,1.3076846777343576,92.67259554567408,55.28106048903258,8.74518873406176,6,-4.94000244140625,4.355010986328125,-0.2350006103515625,-10.779998779296875,44.480010986328125,0,0.07984748274997111,2.3506397426497303,300.010009765625,-1.5353950403690888,296.6400146484375,1.2339146845845994,295.25,0.07984748274997111
8275,2024-06-25,306.0400085449219,309.1099853515625,304.4599914550781,308.20001220703125,319000.0,-0.0021844182740110574,1.3367097343097036,-0.34615497476427093,53.28512984528446,35.093464642465314,-3.5865565181316015,1.84348143374325,-2.8362827935209225,-18.501742586640148,10.995846470872731,4.649993896484375,-10.280592676865467,-0.170989990234375,-14.988482580549373,14.646502600080623,-7.579736285391846,7.237756304923096,-12.610015869140625,80.42105713874216,37.52374540429554,7.408746295157487,6,-4.27001953125,5.024993896484375,1.1524810791015625,-10.110015869140625,36.53997802734375,1,0.052444083599654245,-1.1779670514400986,306.7099914550781,2.3506397426497303,300.010009765625,-1.5353950403690888,296.6400146484375,0.052444083599654245
8276,2024-06-26,307.1199951171875,307.2099914550781,302.260009765625,303.92999267578125,264800.0,0.003528906489711714,1.9376788495671389,-1.4768504782491982,49.58802588568479,37.66110688466694,-4.209358677048215,-0.7824906686489612,-3.219435856914629,-18.75032648069765,8.327470870006163,4.949981689453125,-9.384516337690172,1.8649963378906023,-9.599254433312467,13.329247109093671,-3.8671290477109324,7.597121723492137,-13.376402587890652,87.3087298219937,41.459293725202286,5.732125385601533,6,-5.8000030517578125,3.94500732421875,0.1699981689453125,-11.19000244140625,15.17999267578125,2,0.056297241533637576,1.3367097343097036,306.0400085449219,-1.1779670514400986,306.7099914550781,2.3506397426497303,300.010009765625,0.056297241533637576
8277,2024-06-27,306.989990234375,309.70001220703125,304.6000061035156,307.0299987792969,303700.0,-0.00042330321984695995,-1.1161952881139159,-0.012541854013201952,49.45934244636983,39.31556905212246,-4.1330438298065815,-1.512915891411751,-2.2965675323502523,-17.843186698899956,7.157386800983204,5.100006103515625,-8.541878841263042,2.231991577148449,-7.883681491265122,12.34766464556202,-2.8258449570583366,7.289828111355234,-12.939069848632812,83.34346208096996,34.645878614645625,5.057836534206787,6,-5.42498779296875,4.07501220703125,0.3000030517578125,-11.05999755859375,10.8699951171875,3,0.06185876203147522,1.9376788495671389,307.1199951171875,1.3367097343097036,306.0400085449219,-1.1779670514400986,306.7099914550781,0.06185876203147522
8278,2024-06-28,308.92999267578125,314.0400085449219,306.1600036621094,309.0,417900.0,0.006319432239224154,-1.8092782383532433,1.749809305873379,59.75434519123839,43.051438596149104,-6.78324312655684,-4.277903619929134,-3.2668381445755585,-18.916468654081996,6.1264597414255455,7.8800048828125,-7.3258010875291575,4.556494140624977,-4.146732906682416,13.25972118793237,0.20488061697125204,8.908107664278702,-14.253108617187479,63.473850684408575,8.602012275953939,4.3516135236537075,6,-5.1949920654296875,2.135009765625,-1.1374969482421875,-13.0,7.6300048828125,4,0.08467939106697231,-1.1161952881139159,306.989990234375,1.9376788495671389,307.1199951171875,1.3367097343097036,306.0400085449219,0.08467939106697231
8279,2024-07-01,306.2099914550781,313.04998779296875,303.3599853515625,308.82000732421875,266700.0,-0.008804587722752277,-1.3321226721703396,37.28204010462075,54.250044551239675,45.978156043946846,-3.692828550785009,-2.1509755265468584,0.5115424693025261,-15.343470677227629,5.976748247602845,9.69000244140625,-6.2302744799110314,2.1429931640624886,-5.775313884349941,10.061300212474919,-1.8161603601437264,6.102146688268704,-10.371319927304683,33.53125720518022,-20.996940714954867,3.959153524206227,7,-2.4749908447265625,4.855010986328125,2.572509765625,-9.289993286132812,8.44000244140625,0,0.13686687185796065,-1.8092782383532433,308.92999267578125,-1.1161952881139159,306.989990234375,1.9376788495671389,307.1199951171875,0.13686687185796065
8280,2024-07-02,310.0299987792969,311.55999755859375,306.2099914550781,307.3900146484375,212700.0,0.012475123055477377,-1.1399893799476322,-1.0114820228003507,59.596181881338225,49.36957782308681,-7.059032378831887,-6.094426772227791,-2.0239753393506703,-18.353376446652646,6.326324433895691,5.350006103515625,-5.800787526267527,5.8430007934570085,-2.369920941305679,14.055922528219696,1.7365399260756362,9.94946166083838,-13.099247030494553,65.9591665436119,9.470255623528544,4.106460867381351,7,-6.2949981689453125,0.93499755859375,-0.0999908447265625,-12.30499267578125,11.67999267578125,1,0.13276135801106848,-1.3321226721703396,306.2099914550781,-1.8092782383532433,308.92999267578125,-1.1161952881139159,306.989990234375,0.13276135801106848
8281,2024-07-03,312.8500061035156,314.1300048828125,309.239990234375,312.3500061035156,106600.0,0.009095917605786985,2.1960905555001498,0.18939507785497128,59.27086795940363,52.49876187885761,-7.956659992521963,-8.559388917831598,-3.615007945661887,-20.33881928385142,6.706989120709,4.8900146484375,-4.040574184994,8.159007263183582,-0.8830797600473943,17.20109428641456,3.6379637515681225,12.680050774799042,-14.892698946946155,88.11516752051503,31.118360508225102,4.521043511615481,7,-9.07000732421875,-1.885009765625,-2.75250244140625,-15.125,7.100006103515625,2,0.09502950260104193,-1.1399893799476322,310.0299987792969,-1.3321226721703396,306.2099914550781,-1.8092782383532433,308.92999267578125,0.09502950260104193
8282,2024-07-05,310.510009765625,312.42999267578125,308.70001220703125,312.25,245700.0,-0.00747961097087646,2.552403650526071,-3.47998046875,51.873544250149905,54.024998564077904,-3.846836263961336,-6.305620425312668,-0.20682177026208137,-17.26471665735062,7.279810763926017,4.149993896484375,-2.4266381922187747,5.668510437011719,-3.6659108309698354,15.002931704993273,1.00129980302097,10.335721071002467,-11.258886790956069,66.38822142630457,13.250181965578946,4.667210633990766,7,-3.420013427734375,-2.6500091552734375,-0.29750823974609375,-12.785003662109375,9.44000244140625,4,0.03796971967584195,2.1960905555001498,312.8500061035156,-1.1399893799476322,310.0299987792969,-1.3321226721703396,306.2099914550781,0.03796971967584195
8283,2024-07-08,314.4800109863281,314.9599914550781,310.57000732421875,311.989990234375,209100.0,0.012785421068067127,1.5449318437137878,-1.4310544408587063,66.75188405028501,55.98104067344376,-6.2004570570002215,-10.250652674357354,-3.071748454773058,-20.570826103441505,8.005255898780463,4.449981689453125,-0.1799380082979951,9.28901062011721,-0.9432153591479846,19.521236599382405,4.172897630484613,14.405123609749808,-14.038577459007684,95.8622395155074,39.590392744785845,5.11611298963259,7,-5.8700103759765625,-7.990020751953125,-3.4075088500976562,-16.7550048828125,5.470001220703125,0,0.010747819407133319,2.552403650526071,310.510009765625,2.1960905555001498,312.8500061035156,-1.1399893799476322,310.0299987792969,0.010747819407133319
8284,2024-07-09,315.239990234375,321.1600036621094,314.0,314.9100036621094,339000.0,0.002416621793109419,-5.660487430980398,0.13252362335004228,66.52085854544227,57.451677195683516,-6.284044874181859,-10.409414191719748,-3.1786067148061647,-20.438601297763853,8.613648578479182,7.160003662109375,2.055370117188602,9.328489685058571,-1.6153764278636231,20.272355797980765,3.8565566285975024,14.80042274151964,-13.346700914278813,60.40128030831915,1.1030740154249017,5.471933056461094,7,-3.5299835205078125,-7.9449920654296875,-4.1549835205078125,-17.514984130859375,4.71002197265625,1,0.004187309240929027,1.5449318437137878,314.4800109863281,2.552403650526071,310.510009765625,2.1960905555001498,312.8500061035156,0.004187309240929027
8285,2024-07-10,323.80999755859375,324.42999267578125,315.82000732421875,316.5799865722656,258100.0,0.02718566041651993,1.0330540993352428,21.910015721816333,85.45186204346713,61.43654787988156,-13.486551918884913,-18.244346322623812,-11.133316111839065,-28.17183740530453,8.730851011822631,9.19000244140625,3.9465040202809973,16.837997436523438,3.4153458123491305,30.260649060697745,10.126671624436256,23.54932324861062,-19.604702517455962,96.05851311500854,28.67029940421159,6.711325812087157,7,-9.915008544921875,-14.8800048828125,-14.512489318847656,-26.084991455078125,-3.8599853515625,2,-0.028288205216554063,-5.660487430980398,315.239990234375,1.5449318437137878,314.4800109863281,2.552403650526071,310.510009765625,-0.028288205216554063
8286,2024-07-11,328.32000732421875,331.7300109863281,325.0799865722656,326.2099914550781,360200.0,0.013927950957749236,-2.043471581108543,0.29184130883488874,86.49771821141528,65.55192296488661,-16.397458444706672,-21.747606383739935,-15.053201901780199,-32.301983802782956,9.100826745692533,7.920013427734375,4.875542314807376,20.001007080078125,3.818008833811291,36.18400532634496,11.909507956944708,28.092506203211542,-21.283254614230884,85.19320954035463,10.696763765940162,8.091499123133431,7,-10.775009155273438,-15.740005493164062,-15.207504272460938,-30.595001220703125,-8.3699951171875,3,-0.020132845156199064,1.0330540993352428,323.80999755859375,-5.660487430980398,315.239990234375,1.5449318437137878,314.4800109863281,-0.020132845156199064
8287,2024-07-12,325.19000244140625,334.2200012207031,324.8900146484375,329.7900085449219,375900.0,-0.00953339672571829,-2.588469009877166,-2.180081283174961,79.17053793275099,67.70927771394356,-11.638161675998845,-17.911120669880347,-11.82633825393907,-28.67409213023734,10.589327354499888,9.329986572265625,5.6218870800415175,15.839501953125023,-1.8906125536483955,33.56961645989844,6.974444699738285,24.70455920651176,-14.202328407203936,61.818177125875685,-14.572111836517728,8.865057253386716,7,-6.4000091552734375,-11.365005493164062,-10.944992065429688,-27.464996337890625,-5.239990234375,4,-0.016113626480012022,-2.043471581108543,328.32000732421875,1.0330540993352428,323.80999755859375,-5.660487430980398,315.239990234375,-0.016113626480012022
8288,2024-07-15,327.5,328.94000244140625,325.29998779296875,325.6400146484375,281100.0,0.00710353190827262,-1.8661091887735486,-0.4043441051395514,76.8119866342888,70.21616016761568,-12.334043586699806,-19.770644673531933,-13.833006396059034,-30.411351715461706,12.158268385805846,3.75,6.676923136481832,17.219999694824196,-2.274271846434374,36.714271236082766,7.472863924194883,26.96713546545351,-12.330507072227533,66.76557460430537,-7.2526051038650365,9.74713577062929,7,-7.285003662109375,-13.675003051757812,-12.459991455078125,-29.774993896484375,-7.54998779296875,0,,-2.588469009877166,325.19000244140625,-2.043471581108543,328.32000732421875,1.0330540993352428,323.80999755859375,
8289,2024-07-16,335.760009765625,337.0799865722656,328.69000244140625,328.7900085449219,321400.0,0.025221403864503777,-1.3402980246608809,3.747341996455995,82.0534847362791,72.7114160403869,-17.83736251196973,-26.69057994508256,-21.805441623870706,-38.084695276668526,13.290413131724263,9.579986572265625,8.085880598708911,23.760508728027332,1.6801030625645126,45.84091439349015,12.720305895295951,34.800711560758714,-17.161425345124997,93.79126013605169,19.732738806523045,11.04020283273141,7,-12.870010375976562,-20.505020141601562,-20.770004272460938,-38.035003662109375,-15.80999755859375,1,,-1.8661091887735486,327.5,-2.588469009877166,325.19000244140625,-2.043471581108543,328.32000732421875,
8290,2024-07-17,325.8900146484375,335.8599853515625,325.6700134277344,332.1099853515625,410800.0,-0.02939598174326119,-2.060063968034312,-0.892391623210869,67.01723592207867,73.57212359179522,-6.125159631145948,-15.779566863254558,-11.656050854041723,-27.760105937407843,14.282731738146143,10.189971923828125,8.70872613932113,12.71601257324221,-9.710673928819972,35.14269907530439,1.5026693222110907,23.92935582427333,-3.5951497975843836,8.20346434141713,-61.527826656612305,11.2133432510311,7,-3.0000152587890625,-10.635025024414062,-11.375015258789062,-28.165008544921875,-5.94000244140625,2,,-1.3402980246608809,335.760009765625,-1.8661091887735486,327.5,-2.588469009877166,325.19000244140625,
8291,2024-07-18,323.3699951171875,329.6300048828125,321.79998779296875,325.32000732421875,414800.0,-0.007732730117455566,-2.0766113076323522,0.3135082623542803,64.23357122248434,74.94545992205461,-2.1858098426435504,-11.641729312487541,-9.080033488507752,-24.72383801528099,14.591358739272293,7.83001708984375,9.872648013456114,8.789993286132812,-12.39686454649376,29.976851118759384,-1.803435630180502,19.383422202446127,13.709991455078125,10.274917864168806,-55.349571364195846,10.593428916313293,7,0.4550018310546875,-8.115005493164062,-13.082496643066406,-25.644989013671875,-3.41998291015625,3,,-2.060063968034312,325.8900146484375,-1.3402980246608809,335.760009765625,-1.8661091887735486,327.5,
8292,2024-07-19,321.45001220703125,325.32000732421875,319.4800109863281,324.989990234375,208200.0,-0.005937418248902371,1.7809425544591866,1.8153619831606622,60.88318435327374,74.29338217794225,1.6195186939528412,-8.187520558726987,-7.192263002198047,-22.342549529103735,14.780141493767124,5.839996337890625,10.511388742228746,5.629510498046898,-13.981287233414378,25.240308229508173,-4.17588836768374,15.434909363777535,15.324374389648426,11.193204280789852,-52.44358827935436,9.805398865730625,7,4.0899810791015625,-6.1950225830078125,-11.847518920898438,-23.725006103515625,-1.5,4,,-2.0766113076323522,323.3699951171875,-2.060063968034312,325.8900146484375,-1.3402980246608809,335.760009765625,
8293,2024-07-22,326.57000732421875,326.9100036621094,322.75,325.010009765625,303000.0,0.015927811238936718,2.714305177111717,-0.44068001172434007,66.98932852684982,74.34543439809866,-1.7937956962898056,-11.821793069315163,-12.35269532986672,-26.93037820352373,15.50301040153364,5.459991455078125,11.181251214686597,9.421505737304699,-9.256258320079041,28.09926979468844,0.08262370861280033,18.760387765996597,9.512604248046841,40.28412598228591,-26.038829105544572,9.338882028691884,7,-0.1200103759765625,-11.315017700195312,-17.162513732910156,-28.845001220703125,-6.6199951171875,0,,1.7809425544591866,321.45001220703125,-2.0766113076323522,323.3699951171875,-2.060063968034312,325.8900146484375,
8294,2024-07-23,331.20001220703125,333.0,324.5299987792969,325.8399963378906,219800.0,0.014177679453017955,-1.1228044009499443,3.4359129856410657,67.42961435697771,72.34296243293316,-4.3826741535861515,-15.307835320647996,-16.858948868263724,-30.94830845359968,17.245179926252487,8.470001220703125,12.682857305158336,12.827009582519509,-6.177555157142024,31.83157432218104,3.3247272126887424,22.329291952350275,4.2184953417968245,71.55079098034612,4.967763486915388,9.502282369830764,7,-2.920013427734375,-15.945022583007812,-22.8275146484375,-33.475006103515625,-11.25,1,,2.714305177111717,326.57000732421875,1.7809425544591866,321.45001220703125,-2.0766113076323522,323.3699951171875,
8295,2024-07-24,322.0899963378906,330.739990234375,321.6600036621094,328.3999938964844,201900.0,-0.027506085547623682,-1.532777744673244,-1.1772348650910684,56.89345534289691,69.05359989198668,4.981566502166402,-5.20036812796377,-7.70592241209971,-21.379639270814323,18.729431752709914,9.540008544921875,13.077954585214798,2.91449432373048,-15.233477744356549,21.06246639181751,-6.159491710313034,11.988480357773994,12.690971348437472,19.30464106829668,-42.7142061848116,9.073986034043505,7,6.19000244140625,-6.8350067138671875,-14.847503662109375,-24.364990234375,-2.139984130859375,2,,-1.1228044009499443,331.20001220703125,2.714305177111717,326.57000732421875,1.7809425544591866,321.45001220703125,
8296,2024-07-25,324.4100036621094,330.1300048828125,319.8299865722656,321.489990234375,353100.0,0.007202978517174774,-2.3012769412098417,-0.4627598347890852,60.37312504868007,66.96499846042325,2.289347329191571,-6.49145641797179,-9.961521654107798,-23.38507250244345,20.408298296875866,10.300018310546875,13.573505640210215,4.370001220703102,-12.990115014413277,21.73011745581948,-4.310056896855087,13.050059338261292,9.75892575621873,36.46447249917047,-23.96888476572977,8.680058117558202,7,3.8699951171875,-9.155014038085938,-17.167510986328125,-26.68499755859375,-4.459991455078125,3,,-1.532777744673244,322.0899963378906,-1.1228044009499443,331.20001220703125,2.714305177111717,326.57000732421875,
8297,2024-07-26,325.9800109863281,330.9700012207031,323.0,326.5,458700.0,0.004839577406663409,-1.4598727494501664,-0.1780776104428164,58.90092374672503,64.97488036180505,0.9422782267228627,-6.920659336261565,-11.608094519958058,-24.66027623733794,21.95157138432379,7.970001220703125,12.525316743647068,4.990507507324196,-11.41536184073584,21.396376855384233,-3.2124271667058224,13.193442181354214,7.601361694719969,46.69717648967107,-8.872364760829903,8.20293467403002,7,2.29998779296875,-10.725021362304688,-19.052505493164062,-28.2550048828125,-6.029998779296875,4,,-2.3012769412098417,324.4100036621094,-1.532777744673244,322.0899963378906,-1.1228044009499443,331.20001220703125,
8298,2024-07-29,335.0899963378906,335.57000732421875,325.0199890136719,327.3800048828125,605800.0,0.027946453906784408,1.4336798087990454,-14.827219907271553,63.60520526249076,62.925071531384106,-7.7978726082370144,-14.725288836411437,-20.78353228343019,-33.305964781392504,23.17004893283222,10.550018310546875,11.130500064554894,12.792492675781261,-3.735947990199861,29.320933341762384,4.5282723427907285,21.056713008771794,-15.6099853515625,96.95037894871541,40.25737315511903,8.264220332990547,7,-7.4199981689453125,-19.835006713867188,-28.162490844726562,-37.364990234375,-15.139984130859375,0,,-1.4598727494501664,325.9800109863281,-2.3012769412098417,324.4100036621094,-1.532777744673244,322.0899963378906,
8299,2024-07-30,348.1199951171875,372.92999267578125,346.7200012207031,359.79998779296875,1217400.0,0.038885072433370915,-2.6201694486595852,-1.5149164229083958,65.70209716105043,62.77894500238097,-21.11019044893601,-25.77606032538108,-33.599648858916794,-45.83477431719945,25.64375745837474,37.839996337890625,10.686568070634848,23.72699127197268,5.271810786207027,42.18217175773833,14.499401029089825,32.95458151485553,-28.318184204101556,53.27684612648069,1.4987334433775885,9.227590242882835,7,-1.9149932861328125,-11.6300048828125,-41.70249938964844,-50.394989013671875,-28.16998291015625,1,,1.4336798087990454,335.0899963378906,-1.4598727494501664,325.9800109863281,-2.3012769412098417,324.4100036621094,
8300,2024-07-31,351.19000244140625,359.69000244140625,348.989990234375,357.7799987792969,634400.0,0.008818819278637813,1.0557172800961552,0.5642123690329998,65.05198470626894,62.86987983391259,-22.589512591882794,-26.98804869206424,-36.35218267818328,-48.40172903617804,28.25114826644752,11.57000732421875,10.465103383900043,24.738998413085938,3.990398276220162,45.48759854995171,14.36469834465305,35.113298481518825,-29.263064257812516,59.058403511302714,11.03173041714929,10.37430006843289,7,-4.9850006103515625,-13.595001220703125,-44.77250671386719,-53.464996337890625,-31.239990234375,2,,-2.6201694486595852,348.1199951171875,1.4336798087990454,335.0899963378906,-1.4598727494501664,325.9800109863281,
8301,2024-08-01,342.5799865722656,353.8599853515625,334.29998779296875,350.4200134277344,580900.0,-0.024516688428729227,1.6576136533262569,1.1896860716584623,60.675245554908194,62.84677552298309,-12.256944636953108,-16.90317124059152,-27.591376551519147,-39.2378174023051,29.99378528540567,19.55999755859375,8.85226766681734,14.642483520507824,-6.26261171691209,35.54757875792774,4.189935901797867,25.09503113921778,-18.61292620898439,39.214879720507106,-6.7753196106296585,10.452547618709964,8,3.8000030517578125,-4.9849853515625,-36.16249084472656,-44.85498046875,-22.629974365234375,3,,1.0557172800961552,351.19000244140625,-2.6201694486595852,348.1199951171875,1.4336798087990454,335.0899963378906,
8302,2024-08-02,322.29998779296875,332.1300048828125,319.0400085449219,331.79998779296875,447800.0,-0.059197850353756465,1.576762264060266,1.2117305431643195,47.38482704257725,60.668497580286136,9.114823708500069,4.538060117886857,-7.445359178671367,-18.478544565542506,31.388635196008867,23.53997802734375,8.117913224515178,-6.227014160156273,-25.677210531332207,13.223182211019662,-15.95211234574424,3.4980840254316945,50.6300048828125,6.049323080390539,-35.77157231081965,9.725098185587973,8,23.685012817382812,15.845001220703125,-16.10749053955078,-24.574981689453125,-2.3499755859375,4,,1.6576136533262569,342.5799865722656,1.0557172800961552,351.19000244140625,-2.6201694486595852,348.1199951171875,
8303,2024-08-05,317.8599853515625,319.6499938964844,305.0,310.57000732421875,464600.0,-0.013775993203755,1.6954922681280673,-0.7673661081414473,40.63806613118339,57.691658888531215,13.621862905084129,9.74383667247048,-3.3613313496079513,-13.663409487780257,32.11764357119131,17.29998779296875,7.599761120761343,-10.836015319824241,-29.82559271756901,8.153562077920526,-20.330804018696597,-1.3412266209518862,53.99220764160157,18.93123323734349,-15.641773297486893,9.49478869887238,8,21.105010986328125,20.285003662109375,-11.54498291015625,-20.134979248046875,2.09002685546875,0,,1.576762264060266,322.29998779296875,1.6576136533262569,342.5799865722656,1.0557172800961552,351.19000244140625,
8304,2024-08-06,316.55999755859375,322.9100036621094,316.1400146484375,318.4700012207031,367400.0,-0.0040898126624240305,-3.9236830131726426,-0.2620040355327824,44.63977137246651,56.33013844737228,14.1106600558129,11.750226825420953,-2.345628403593082,-11.977030844656042,32.19646894054765,6.769989013671875,7.441173325382749,-12.202003479003906,-31.002901945745293,6.598894987737481,-21.6024527123746,-2.8015542456332128,52.618107714843745,21.137314029157146,-16.078458703895443,9.400449233370688,8,22.404998779296875,21.584991455078125,-9.159996032714844,-18.834991455078125,3.3900146484375,1,,1.6954922681280673,317.8599853515625,1.576762264060266,322.29998779296875,1.6576136533262569,342.5799865722656,
8305,2024-08-07,314.6499938964844,324.54998779296875,314.3599853515625,321.2300109863281,529700.0,-0.006033622936694183,-1.8463558093939136,3.4450285202997426,44.95487163514797,54.616999179202054,16.59997886455335,13.638028926235563,-0.8427449023100735,-9.644229702850453,31.87203632640679,10.19000244140625,6.351178463809049,-13.654006958007812,-33.386062596831096,6.078048680815471,-23.520034777419426,-3.7879791385961994,51.96098716601563,19.750300428970096,-20.0110543828303,9.866027819411636,8,24.31500244140625,24.31500244140625,-7.249992370605469,-16.92498779296875,5.300018310546875,2,,-3.9236830131726426,316.55999755859375,1.6954922681280673,317.8599853515625,1.576762264060266,322.29998779296875,
8306,2024-08-08,321.7099914550781,323.75,304.2799987792969,307.7300109863281,673300.0,0.022437621787834594,1.156146606059582,-2.124611574387563,50.14197202289551,53.64378232099877,10.188094323482233,6.384786115103225,-8.211717634198749,-16.30138949664274,30.842752436321565,19.470001220703125,4.9644337951590956,-6.263508605957043,-26.214647246449147,13.687630034535061,-16.239077926203095,3.7120607142890094,42.43655036492186,62.58523826169283,18.416650806151786,9.975569320246061,8,16.895004272460938,16.895004272460938,-14.359992980957031,-23.9849853515625,-1.759979248046875,3,,-1.8463558093939136,314.6499938964844,-3.9236830131726426,316.55999755859375,1.6954922681280673,317.8599853515625,
8307,2024-08-09,319.95001220703125,322.9800109863281,315.25,320.54998779296875,271700.0,-0.0054707012364973995,1.8314944610259678,-0.042916768537599105,46.24716882031238,51.715111605201166,12.295801074490896,8.14992099378378,-6.487400104100345,-14.146473628455738,29.542507053377893,7.730010986328125,4.9282042674152535,-7.7614883422851335,-28.002058884793428,12.47908220022316,-17.88177361353928,2.3587969289690136,40.60453703052656,77.30647222928997,31.297932186909534,10.120285271254136,8,18.654983520507812,18.654983520507812,-12.5775146484375,-22.225006103515625,0.0,4,,1.156146606059582,321.7099914550781,-1.8463558093939136,314.6499938964844,-3.9236830131726426,316.55999755859375,